ECILC.ISECILC.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $101.70 | $103.20 | $100.80 | $102.50 | 2.75M |
| 1/14/2026 | $105.60 | $105.70 | $100.00 | $101.70 | 5.65M |
| 1/13/2026 | $101.50 | $107.00 | $101.00 | $104.00 | 10.46M |
| 1/12/2026 | $92.00 | $100.20 | $91.90 | $100.20 | 8.14M |
| 1/9/2026 | $92.00 | $92.80 | $90.30 | $91.10 | 4.39M |
| 1/8/2026 | $84.70 | $92.60 | $84.10 | $92.00 | 9.41M |
| 1/7/2026 | $87.00 | $87.40 | $83.20 | $84.60 | 4.33M |
| 1/6/2026 | $85.25 | $87.00 | $85.25 | $86.50 | 2.84M |
| 1/5/2026 | $83.70 | $86.05 | $83.25 | $85.10 | 3.35M |
| 1/2/2026 | $82.00 | $83.90 | $82.00 | $83.65 | 2.55M |
| 12/31/2025 | $81.65 | $83.00 | $80.45 | $81.80 | 3.07M |
| 12/30/2025 | $80.10 | $81.50 | $79.40 | $80.90 | 3.02M |
| 12/29/2025 | $82.25 | $83.85 | $80.00 | $80.05 | 4.54M |
| 12/26/2025 | $85.00 | $85.60 | $82.05 | $82.25 | 10.34M |
| 12/25/2025 | $82.30 | $82.80 | $81.70 | $81.70 | 2.78M |
| 12/24/2025 | $82.40 | $83.75 | $81.60 | $82.20 | 3.83M |
| 12/23/2025 | $81.75 | $84.05 | $81.50 | $82.05 | 3.47M |
| 12/22/2025 | $83.70 | $84.90 | $81.25 | $81.45 | 3.01M |
| 12/19/2025 | $86.00 | $86.05 | $82.80 | $82.80 | 3.15M |
| 12/18/2025 | $83.10 | $85.55 | $81.90 | $85.25 | 4.19M |
| 12/17/2025 | $83.80 | $84.65 | $82.95 | $83.05 | 1.86M |
| 12/16/2025 | $84.10 | $84.85 | $82.80 | $83.70 | 3.53M |
| 12/15/2025 | $85.95 | $86.35 | $83.95 | $84.00 | 4.37M |
| 12/12/2025 | $87.80 | $87.95 | $85.60 | $85.85 | 2.55M |
| 12/11/2025 | $87.00 | $88.60 | $86.40 | $86.70 | 2.19M |
| 12/10/2025 | $89.15 | $89.50 | $86.75 | $86.75 | 2.17M |
| 12/9/2025 | $90.00 | $90.40 | $89.10 | $89.10 | 2.57M |
| 12/8/2025 | $88.70 | $90.70 | $88.20 | $89.85 | 5.74M |
| 12/5/2025 | $90.00 | $90.00 | $85.50 | $88.50 | 5.11M |
| 12/4/2025 | $92.40 | $92.60 | $87.80 | $87.80 | 6.44M |
| 12/3/2025 | $94.20 | $94.75 | $92.00 | $92.60 | 4.37M |
| 12/2/2025 | $93.15 | $95.10 | $92.80 | $93.30 | 4.10M |
| 12/1/2025 | $92.60 | $93.85 | $91.35 | $92.50 | 4.61M |
| 11/28/2025 | $92.00 | $93.40 | $91.70 | $92.50 | 5.59M |
| 11/27/2025 | $94.30 | $95.40 | $89.30 | $91.00 | 7.78M |
| 11/26/2025 | $92.15 | $95.65 | $91.25 | $94.00 | 6.40M |
| 11/25/2025 | $104.00 | $104.30 | $93.90 | $93.90 | 17.70M |
| 11/24/2025 | $106.40 | $108.00 | $103.50 | $104.30 | 11.57M |
| 11/21/2025 | $104.50 | $106.60 | $103.20 | $105.10 | 7.98M |
| 11/20/2025 | $102.70 | $104.00 | $100.70 | $104.00 | 5.91M |
| 11/19/2025 | $99.00 | $103.60 | $98.35 | $102.00 | 8.11M |
| 11/18/2025 | $98.65 | $99.00 | $96.30 | $98.10 | 6.93M |
| 11/17/2025 | $93.60 | $98.00 | $91.70 | $97.90 | 9.98M |
| 11/14/2025 | $85.70 | $91.20 | $85.35 | $91.20 | 9.77M |
| 11/13/2025 | $84.45 | $85.85 | $84.05 | $85.00 | 6.66M |
| 11/12/2025 | $83.60 | $85.20 | $82.85 | $83.50 | 6.80M |
| 11/11/2025 | $82.40 | $88.00 | $78.50 | $82.80 | 16.92M |
| 11/10/2025 | $82.00 | $85.15 | $81.00 | $82.00 | 17.32M |
| 11/7/2025 | $75.00 | $83.20 | $74.00 | $81.00 | 30.48M |
| 11/6/2025 | $89.80 | $91.05 | $80.30 | $80.30 | 11.81M |
| 11/5/2025 | $89.90 | $91.30 | $88.45 | $89.20 | 9.01M |
| 11/4/2025 | $87.90 | $90.65 | $87.00 | $89.00 | 9.02M |
| 11/3/2025 | $90.75 | $92.90 | $86.85 | $87.90 | 9.68M |
| 10/31/2025 | $90.55 | $93.80 | $87.10 | $90.55 | 11.76M |
| 10/30/2025 | $90.20 | $92.60 | $89.45 | $89.50 | 4.05M |
| 10/28/2025 | $90.75 | $91.55 | $89.10 | $90.10 | 1.74M |
| 10/27/2025 | $90.55 | $92.00 | $87.35 | $90.75 | 6.54M |
| 10/24/2025 | $91.10 | $95.00 | $90.75 | $91.20 | 8.17M |
| 10/23/2025 | $92.40 | $95.00 | $89.25 | $90.40 | 13.03M |
| 10/22/2025 | $89.10 | $96.50 | $88.25 | $92.00 | 16.52M |
| 10/21/2025 | $81.85 | $94.00 | $81.85 | $88.90 | 22.68M |
| 10/20/2025 | $91.00 | $93.00 | $90.90 | $90.90 | 2.78M |
| 10/17/2025 | $112.80 | $113.00 | $101.00 | $101.00 | 10.94M |