Register for streaming realtime charts, analysis tools, and prices.
EKI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 3.30 | 0.00 | 0.00% | 3.305 | 3.33 | 3.295 | 11,841 |
| May 09 2024 | 3.30 | 0.00 | 0.15% | 3.295 | 3.30 | 3.275 | 9,243 |
| May 08 2024 | 3.295 | 0.02 | 0.46% | 3.30 | 3.31 | 3.225 | 34,301 |
| May 07 2024 | 3.28 | 0.06 | 1.86% | 3.295 | 3.41 | 3.265 | 32,987 |
| May 06 2024 | 3.22 | 0.01 | 0.16% | 3.22 | 3.25 | 3.22 | 66,648 |
| May 03 2024 | 3.215 | 0.00 | 0.00% | 3.24 | 3.25 | 3.21 | 4,544 |
| May 02 2024 | 3.215 | -0.09 | -2.58% | 3.30 | 3.305 | 3.215 | 19,494 |
| Apr 30 2024 | 3.30 | 0.00 | 0.00% | 3.325 | 3.33 | 3.28 | 10,400 |
| Apr 29 2024 | 3.30 | -0.05 | -1.49% | 3.36 | 3.36 | 3.30 | 10,268 |
| Apr 26 2024 | 3.35 | 0.00 | 0.15% | 3.345 | 3.365 | 3.345 | 4,392 |
| Apr 25 2024 | 3.345 | -0.03 | -0.89% | 3.37 | 3.37 | 3.345 | 2,392 |
| Apr 24 2024 | 3.375 | -0.11 | -3.16% | 3.485 | 3.50 | 3.375 | 7,762 |
| Apr 23 2024 | 3.485 | -0.03 | -0.85% | 3.52 | 3.54 | 3.485 | 31,650 |
| Apr 22 2024 | 3.515 | 0.02 | 0.43% | 3.505 | 3.53 | 3.505 | 2,221 |
| Apr 19 2024 | 3.50 | -0.01 | -0.14% | 3.51 | 3.525 | 3.485 | 22,650 |
| Apr 18 2024 | 3.505 | 0.00 | 0.00% | 3.505 | 3.535 | 3.505 | 4,209 |
| Apr 17 2024 | 3.505 | -0.05 | -1.41% | 3.56 | 3.56 | 3.49 | 13,671 |
| Apr 16 2024 | 3.555 | -0.08 | -2.20% | 3.60 | 3.65 | 3.52 | 22,602 |
| Apr 15 2024 | 3.635 | -0.04 | -0.95% | 3.68 | 3.68 | 3.635 | 5,162 |
| Apr 12 2024 | 3.67 | 0.14 | 3.97% | 3.54 | 3.67 | 3.54 | 19,551 |
| Apr 11 2024 | 3.53 | -0.02 | -0.42% | 3.51 | 3.55 | 3.38 | 36,090 |
| Apr 10 2024 | 3.545 | -0.11 | -2.88% | 3.655 | 3.655 | 3.54 | 17,243 |
| Apr 09 2024 | 3.65 | -0.17 | -4.33% | 3.81 | 3.81 | 3.64 | 23,819 |
| Apr 08 2024 | 3.815 | 0.12 | 3.11% | 3.73 | 3.86 | 3.72 | 93,991 |
| Apr 05 2024 | 3.70 | 0.07 | 1.93% | 3.58 | 3.70 | 3.58 | 56,421 |
| Apr 04 2024 | 3.63 | 0.07 | 1.82% | 3.58 | 3.63 | 3.545 | 42,123 |
| Apr 03 2024 | 3.565 | -0.08 | -2.19% | 3.645 | 3.69 | 3.52 | 37,868 |
| Apr 02 2024 | 3.645 | -0.09 | -2.28% | 3.80 | 3.80 | 3.64 | 29,637 |
| Mar 28 2024 | 3.73 | 0.15 | 4.04% | 3.585 | 3.77 | 3.55 | 80,246 |
| Mar 27 2024 | 3.585 | 0.13 | 3.61% | 3.505 | 3.605 | 3.44 | 42,858 |
| Mar 26 2024 | 3.46 | 0.24 | 7.29% | 3.245 | 3.565 | 3.245 | 96,464 |
| Mar 25 2024 | 3.225 | 0.05 | 1.57% | 3.175 | 3.245 | 3.175 | 17,022 |
| Mar 22 2024 | 3.175 | -0.08 | -2.31% | 3.25 | 3.26 | 3.10 | 26,619 |
| Mar 21 2024 | 3.25 | -0.01 | -0.31% | 3.265 | 3.35 | 3.25 | 17,137 |
| Mar 20 2024 | 3.26 | 0.03 | 0.93% | 3.23 | 3.26 | 3.23 | 15,340 |
| Mar 19 2024 | 3.23 | 0.00 | 0.00% | 3.23 | 3.27 | 3.23 | 13,874 |
| Mar 18 2024 | 3.23 | -0.16 | -4.72% | 3.355 | 3.355 | 3.23 | 37,219 |
| Mar 15 2024 | 3.39 | -0.09 | -2.59% | 3.46 | 3.46 | 3.39 | 16,286 |
| Mar 14 2024 | 3.48 | -0.07 | -1.97% | 3.565 | 3.59 | 3.48 | 20,446 |
| Mar 13 2024 | 3.55 | 0.02 | 0.71% | 3.52 | 3.55 | 3.505 | 13,023 |
| Mar 12 2024 | 3.525 | -0.05 | -1.26% | 3.55 | 3.56 | 3.47 | 21,956 |
| Mar 11 2024 | 3.57 | -0.02 | -0.56% | 3.585 | 3.59 | 3.555 | 10,808 |
| Mar 08 2024 | 3.59 | -0.01 | -0.14% | 3.605 | 3.63 | 3.57 | 14,942 |
| Mar 07 2024 | 3.595 | -0.03 | -0.69% | 3.62 | 3.625 | 3.55 | 26,052 |
| Mar 06 2024 | 3.62 | -0.22 | -5.73% | 3.40 | 3.65 | 3.30 | 116,058 |
| Mar 05 2024 | 3.84 | 0.00 | 0.13% | 3.84 | 3.87 | 3.82 | 31,302 |
| Mar 04 2024 | 3.835 | -0.07 | -1.67% | 3.90 | 3.90 | 3.835 | 20,111 |
| Mar 01 2024 | 3.90 | -0.10 | -2.38% | 4.00 | 4.03 | 3.89 | 27,355 |
| Feb 29 2024 | 3.995 | -0.08 | -1.84% | 3.98 | 4.05 | 3.98 | 14,268 |
| Feb 28 2024 | 4.07 | -0.09 | -2.16% | 4.17 | 4.17 | 4.055 | 9,191 |
| Feb 27 2024 | 4.16 | -0.08 | -1.89% | 4.24 | 4.24 | 4.155 | 10,956 |
| Feb 26 2024 | 4.24 | 0.17 | 4.05% | 4.08 | 4.24 | 4.07 | 17,422 |
| Feb 23 2024 | 4.075 | 0.04 | 1.12% | 4.05 | 4.095 | 3.96 | 38,856 |
| Feb 22 2024 | 4.03 | -0.11 | -2.66% | 4.14 | 4.195 | 4.00 | 71,973 |
| Feb 21 2024 | 4.14 | -0.06 | -1.43% | 4.23 | 4.23 | 4.08 | 15,338 |
| Feb 20 2024 | 4.20 | -0.16 | -3.67% | 4.36 | 4.36 | 4.15 | 11,596 |
| Feb 19 2024 | 4.36 | -0.06 | -1.36% | 4.415 | 4.415 | 4.32 | 16,537 |
| Feb 16 2024 | 4.42 | -0.09 | -2.00% | 4.50 | 4.55 | 4.39 | 9,727 |
| Feb 15 2024 | 4.51 | 0.12 | 2.73% | 4.395 | 4.51 | 4.39 | 12,857 |
| Feb 14 2024 | 4.39 | 0.08 | 1.86% | 4.315 | 4.48 | 4.31 | 134,964 |
| Feb 13 2024 | 4.31 | -0.15 | -3.25% | 4.46 | 4.50 | 4.28 | 23,628 |
| Feb 12 2024 | 4.455 | 0.05 | 1.25% | 4.44 | 4.60 | 4.36 | 44,111 |
