Register for streaming realtime charts, analysis tools, and prices.
EKOP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 18.75 | 0.25 | 1.35% | 18.40 | 18.75 | 18.10 | 3,621 |
| May 07 2024 | 18.50 | 0.60 | 3.35% | 18.00 | 18.50 | 17.75 | 5,573 |
| May 06 2024 | 17.90 | 0.20 | 1.13% | 18.00 | 18.00 | 17.90 | 889 |
| May 03 2024 | 17.70 | -0.30 | -1.67% | 17.80 | 18.00 | 17.65 | 4,180 |
| May 02 2024 | 18.00 | 0.15 | 0.84% | 17.80 | 18.05 | 17.75 | 2,542 |
| Apr 30 2024 | 17.85 | -0.05 | -0.28% | 18.15 | 18.35 | 17.85 | 1,628 |
| Apr 29 2024 | 17.90 | -0.10 | -0.56% | 18.00 | 18.15 | 17.90 | 1,692 |
| Apr 26 2024 | 18.00 | 0.05 | 0.28% | 18.30 | 18.30 | 17.85 | 2,518 |
| Apr 25 2024 | 17.95 | -0.05 | -0.28% | 18.00 | 18.35 | 17.95 | 1,256 |
| Apr 24 2024 | 18.00 | -0.05 | -0.28% | 18.10 | 18.45 | 18.00 | 1,047 |
| Apr 23 2024 | 18.05 | 0.05 | 0.28% | 18.50 | 18.50 | 17.90 | 2,814 |
| Apr 22 2024 | 18.00 | 0.00 | 0.00% | 18.60 | 18.60 | 17.85 | 1,722 |
| Apr 19 2024 | 18.00 | 0.15 | 0.84% | 17.65 | 18.15 | 17.65 | 1,451 |
| Apr 18 2024 | 17.85 | -0.60 | -3.25% | 18.40 | 18.40 | 17.60 | 8,384 |
| Apr 17 2024 | 18.45 | -0.35 | -1.86% | 18.70 | 18.70 | 18.35 | 697 |
| Apr 16 2024 | 18.80 | 0.00 | 0.00% | 18.75 | 18.85 | 18.35 | 1,963 |
| Apr 15 2024 | 18.80 | 0.15 | 0.80% | 18.75 | 18.80 | 18.40 | 4,283 |
| Apr 12 2024 | 18.65 | -0.15 | -0.80% | 18.85 | 18.85 | 18.50 | 1,561 |
| Apr 11 2024 | 18.80 | -0.10 | -0.53% | 18.90 | 18.90 | 18.40 | 3,359 |
| Apr 10 2024 | 18.90 | -0.10 | -0.53% | 18.95 | 19.00 | 18.75 | 3,843 |
| Apr 09 2024 | 19.00 | 0.30 | 1.60% | 18.85 | 19.00 | 18.70 | 8,678 |
| Apr 08 2024 | 18.70 | 0.50 | 2.75% | 18.60 | 18.90 | 18.55 | 5,216 |
| Apr 05 2024 | 18.20 | 0.05 | 0.28% | 18.20 | 18.60 | 18.20 | 10,213 |
| Apr 04 2024 | 18.15 | 0.10 | 0.55% | 18.55 | 18.60 | 18.15 | 3,773 |
| Apr 03 2024 | 18.05 | -0.95 | -5.00% | 18.90 | 18.90 | 18.00 | 7,084 |
| Apr 02 2024 | 19.00 | 0.15 | 0.80% | 18.95 | 19.00 | 18.50 | 6,455 |
| Mar 28 2024 | 18.85 | 0.05 | 0.27% | 18.90 | 18.95 | 18.50 | 7,345 |
| Mar 27 2024 | 18.80 | 0.65 | 3.58% | 18.20 | 18.80 | 18.10 | 7,587 |
| Mar 26 2024 | 18.15 | 0.00 | 0.00% | 18.15 | 18.15 | 17.90 | 3,474 |
| Mar 25 2024 | 18.15 | 0.55 | 3.12% | 18.20 | 18.20 | 17.85 | 9,807 |
| Mar 22 2024 | 17.60 | 0.05 | 0.28% | 17.85 | 17.90 | 17.60 | 1,959 |
| Mar 21 2024 | 17.55 | -0.35 | -1.96% | 17.90 | 17.90 | 17.50 | 7,060 |
| Mar 20 2024 | 17.90 | 0.10 | 0.56% | 17.65 | 17.90 | 17.60 | 1,926 |
| Mar 19 2024 | 17.80 | 0.15 | 0.85% | 17.70 | 17.80 | 17.60 | 1,014 |
| Mar 18 2024 | 17.65 | -0.20 | -1.12% | 17.85 | 17.85 | 17.65 | 3,896 |
| Mar 15 2024 | 17.85 | 0.15 | 0.85% | 17.95 | 17.95 | 17.60 | 6,447 |
| Mar 14 2024 | 17.70 | 0.10 | 0.57% | 17.75 | 17.95 | 17.55 | 6,138 |
| Mar 13 2024 | 17.60 | 0.00 | 0.00% | 17.70 | 17.75 | 17.60 | 381 |
| Mar 12 2024 | 17.60 | 0.10 | 0.57% | 17.55 | 17.70 | 17.50 | 861 |
| Mar 11 2024 | 17.50 | -0.15 | -0.85% | 17.55 | 17.65 | 17.50 | 1,899 |
| Mar 08 2024 | 17.65 | -0.05 | -0.28% | 17.80 | 17.90 | 17.50 | 2,286 |
| Mar 07 2024 | 17.70 | 0.15 | 0.85% | 17.50 | 17.80 | 17.50 | 2,658 |
| Mar 06 2024 | 17.55 | -0.05 | -0.28% | 17.60 | 17.70 | 17.50 | 3,037 |
| Mar 05 2024 | 17.60 | -0.10 | -0.56% | 17.90 | 17.90 | 17.60 | 2,820 |
| Mar 04 2024 | 17.70 | -0.30 | -1.67% | 18.00 | 18.00 | 17.65 | 3,351 |
| Mar 01 2024 | 18.00 | 0.25 | 1.41% | 17.55 | 18.00 | 17.55 | 3,398 |
| Feb 29 2024 | 17.75 | 0.40 | 2.31% | 17.35 | 17.75 | 17.35 | 3,100 |
| Feb 28 2024 | 17.35 | -0.15 | -0.86% | 17.50 | 17.60 | 17.35 | 4,104 |
| Feb 27 2024 | 17.50 | 0.10 | 0.57% | 17.40 | 17.60 | 17.40 | 2,050 |
| Feb 26 2024 | 17.40 | -0.10 | -0.57% | 17.90 | 17.90 | 17.40 | 4,103 |
| Feb 23 2024 | 17.50 | -0.50 | -2.78% | 18.00 | 18.05 | 17.50 | 8,058 |
| Feb 22 2024 | 18.00 | 0.05 | 0.28% | 17.95 | 18.30 | 17.70 | 5,111 |
| Feb 21 2024 | 17.95 | 0.05 | 0.28% | 17.95 | 17.95 | 17.70 | 1,708 |
| Feb 20 2024 | 17.90 | 0.00 | 0.00% | 17.85 | 17.95 | 17.85 | 491 |
| Feb 19 2024 | 17.90 | -0.05 | -0.28% | 17.80 | 18.00 | 17.65 | 1,376 |
| Feb 16 2024 | 17.95 | 0.50 | 2.87% | 17.50 | 17.95 | 17.45 | 4,898 |
| Feb 15 2024 | 17.45 | -0.40 | -2.24% | 17.80 | 17.85 | 17.30 | 13,580 |
| Feb 14 2024 | 17.85 | -0.15 | -0.83% | 18.00 | 18.00 | 17.55 | 14,480 |
| Feb 13 2024 | 18.00 | -0.10 | -0.55% | 18.10 | 18.30 | 17.90 | 2,938 |
| Feb 12 2024 | 18.10 | -0.15 | -0.82% | 18.40 | 18.40 | 18.10 | 3,654 |
| Feb 09 2024 | 18.25 | 0.45 | 2.53% | 18.00 | 18.50 | 17.90 | 5,520 |
