ECII.JK(ECII.JK)
ECII.JK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/20/2026 | $154.00 | $157.00 | $151.00 | $155.00 | 528,000 |
| 8/19/2026 | $155.00 | $157.00 | $151.00 | $154.00 | 624,600 |
| 8/18/2026 | $153.00 | $157.00 | $152.00 | $155.00 | 361,100 |
| 8/14/2026 | $152.00 | $159.00 | $149.00 | $153.00 | 1.54M |
| 8/13/2026 | $157.00 | $157.00 | $150.00 | $152.00 | 640,500 |
| 8/12/2026 | $156.00 | $159.00 | $153.00 | $156.00 | 764,300 |
| 8/11/2026 | $160.00 | $161.00 | $155.00 | $156.00 | 1.50M |
| 8/10/2026 | $161.00 | $164.00 | $159.00 | $161.00 | 1.61M |
| 8/7/2026 | $163.00 | $163.00 | $160.00 | $161.00 | 1.49M |
| 8/6/2026 | $163.00 | $165.00 | $161.00 | $163.00 | 1.40M |
| 8/5/2026 | $164.00 | $164.00 | $161.00 | $163.00 | 824,100 |
| 8/4/2026 | $161.00 | $166.00 | $161.00 | $163.00 | 3.02M |
| 8/3/2026 | $160.00 | $163.00 | $159.00 | $160.00 | 2.23M |
| 7/31/2026 | $165.00 | $168.00 | $158.00 | $160.00 | 9.54M |
| 7/30/2026 | $174.00 | $176.00 | $156.00 | $163.00 | 10.34M |
| 7/29/2026 | $149.00 | $189.00 | $149.00 | $172.00 | 42.92M |
| 7/28/2026 | $159.00 | $165.00 | $152.00 | $152.00 | 3.39M |
| 7/27/2026 | $146.00 | $190.00 | $146.00 | $159.00 | 31.50M |
| 7/24/2026 | $152.00 | $155.00 | $143.00 | $145.00 | 1.07M |
| 7/23/2026 | $147.00 | $155.00 | $144.00 | $155.00 | 2.66M |
| 7/22/2026 | $157.00 | $159.00 | $144.00 | $147.00 | 2.46M |
| 7/21/2026 | $158.00 | $163.00 | $155.00 | $157.00 | 2.41M |
| 7/20/2026 | $159.00 | $164.00 | $153.00 | $157.00 | 3.56M |
| 7/17/2026 | $134.00 | $177.00 | $130.00 | $157.00 | 31.72M |
| 7/16/2026 | $133.00 | $135.00 | $128.00 | $133.00 | 867,500 |
| 7/15/2026 | $135.00 | $138.00 | $132.00 | $133.00 | 1.61M |
| 7/14/2026 | $135.00 | $139.00 | $132.00 | $135.00 | 3.06M |
| 7/13/2026 | $136.00 | $138.00 | $134.00 | $135.00 | 1.29M |
| 7/10/2026 | $138.00 | $146.00 | $134.00 | $137.00 | 2.55M |
| 7/9/2026 | $136.00 | $139.00 | $131.00 | $136.00 | 2.31M |
| 7/8/2026 | $136.00 | $144.00 | $130.00 | $136.00 | 4.01M |
| 7/7/2026 | $141.00 | $142.00 | $133.00 | $136.00 | 2.15M |
| 7/6/2026 | $156.00 | $160.00 | $136.00 | $138.00 | 8.08M |
| 7/3/2026 | $117.00 | $153.00 | $113.00 | $153.00 | 22.48M |
| 7/2/2026 | $113.00 | $121.00 | $111.00 | $114.00 | 1.59M |
| 7/1/2026 | $114.00 | $119.00 | $110.00 | $111.00 | 1.15M |
| 6/30/2026 | $113.00 | $120.00 | $110.00 | $114.00 | 434,700 |
| 6/29/2026 | $118.00 | $120.00 | $112.00 | $114.00 | 736,900 |
| 6/26/2026 | $122.00 | $122.00 | $114.00 | $118.00 | 360,800 |
| 6/25/2026 | $122.00 | $124.00 | $119.00 | $122.00 | 680,100 |
| 6/24/2026 | $125.00 | $131.00 | $120.00 | $122.00 | 2.06M |
| 6/23/2026 | $127.00 | $127.00 | $121.00 | $125.00 | 790,500 |
| 6/22/2026 | $128.00 | $132.00 | $122.00 | $125.00 | 2.50M |
| 6/19/2026 | $127.00 | $135.00 | $123.00 | $125.00 | 1.43M |
| 6/18/2026 | $129.00 | $130.00 | $122.00 | $125.00 | 1.35M |
| 6/17/2026 | $139.00 | $140.00 | $128.00 | $129.00 | 1.06M |
| 6/15/2026 | $123.00 | $132.00 | $121.00 | $128.00 | 831,500 |
| 6/12/2026 | $116.00 | $130.00 | $116.00 | $119.00 | 453,900 |
| 6/11/2026 | $121.00 | $121.00 | $113.00 | $119.00 | 461,900 |
| 6/10/2026 | $122.00 | $122.00 | $116.00 | $119.00 | 593,000 |
| 6/9/2026 | $111.00 | $121.00 | $107.00 | $119.00 | 937,000 |
| 6/8/2026 | $121.00 | $123.00 | $111.00 | $111.00 | 1.11M |
| 6/5/2026 | $134.00 | $139.00 | $121.00 | $121.00 | 582,100 |
| 6/4/2026 | $140.00 | $144.00 | $126.00 | $134.00 | 698,400 |
| 6/3/2026 | $157.00 | $157.00 | $136.00 | $140.00 | 658,400 |
| 6/2/2026 | $156.00 | $156.00 | $152.00 | $152.00 | 303,900 |
| 5/29/2026 | $158.00 | $163.00 | $153.00 | $153.00 | 357,400 |
| 5/26/2026 | $159.00 | $164.00 | $155.00 | $158.00 | 365,500 |
| 5/25/2026 | $165.00 | $165.00 | $157.00 | $160.00 | 562,300 |
| 5/22/2026 | $174.00 | $174.00 | $160.00 | $164.00 | 588,700 |