ERII(ERII)
ERII
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $8.44 | $8.73 | $8.39 | $8.65 | 898,287 |
| 5/19/2026 | $9.00 | $9.07 | $8.44 | $8.46 | 933,493 |
| 5/18/2026 | $8.63 | $9.27 | $8.61 | $9.06 | 1.34M |
| 5/15/2026 | $8.45 | $8.64 | $8.20 | $8.41 | 1.25M |
| 5/14/2026 | $8.40 | $8.64 | $8.18 | $8.62 | 4.78M |
| 5/13/2026 | $8.73 | $8.77 | $8.14 | $8.31 | 3.48M |
| 5/12/2026 | $8.70 | $8.82 | $8.53 | $8.73 | 1.39M |
| 5/11/2026 | $9.21 | $9.33 | $8.62 | $8.70 | 1.59M |
| 5/8/2026 | $9.67 | $9.67 | $9.03 | $9.13 | 1.55M |
| 5/7/2026 | $11.13 | $11.13 | $9.30 | $9.43 | 3.62M |
| 5/6/2026 | $11.51 | $11.72 | $11.48 | $11.61 | 726,935 |
| 5/5/2026 | $11.11 | $11.48 | $11.07 | $11.31 | 586,264 |
| 5/4/2026 | $11.02 | $11.19 | $10.97 | $11.00 | 596,689 |
| 5/1/2026 | $11.11 | $11.17 | $10.85 | $11.04 | 858,700 |
| 4/30/2026 | $10.84 | $11.13 | $10.75 | $11.07 | 1.19M |
| 4/29/2026 | $11.07 | $11.11 | $10.62 | $10.70 | 642,000 |
| 4/28/2026 | $11.00 | $11.12 | $10.81 | $11.09 | 720,243 |
| 4/27/2026 | $11.30 | $11.47 | $11.03 | $11.05 | 850,202 |
| 4/24/2026 | $11.00 | $11.39 | $10.95 | $11.28 | 1.68M |
| 4/23/2026 | $10.90 | $11.14 | $10.75 | $11.01 | 830,500 |
| 4/22/2026 | $10.46 | $10.89 | $10.46 | $10.81 | 1.30M |
| 4/21/2026 | $10.74 | $10.86 | $10.23 | $10.37 | 710,754 |
| 4/20/2026 | $10.50 | $10.69 | $10.43 | $10.46 | 748,701 |
| 4/17/2026 | $10.66 | $10.79 | $10.51 | $10.58 | 1.75M |
| 4/16/2026 | $10.62 | $10.70 | $10.28 | $10.45 | 785,300 |
| 4/15/2026 | $10.48 | $10.89 | $10.48 | $10.62 | 929,417 |
| 4/14/2026 | $11.41 | $11.53 | $11.27 | $11.29 | 550,417 |
| 4/13/2026 | $11.09 | $11.50 | $11.05 | $11.41 | 820,888 |
| 4/10/2026 | $11.00 | $11.27 | $11.00 | $11.11 | 381,127 |
| 4/9/2026 | $10.72 | $11.12 | $10.67 | $11.06 | 855,985 |
| 4/8/2026 | $10.81 | $10.91 | $10.61 | $10.72 | 714,300 |
| 4/7/2026 | $10.28 | $10.45 | $10.25 | $10.33 | 486,117 |
| 4/6/2026 | $10.34 | $10.44 | $10.20 | $10.42 | 514,954 |
| 4/2/2026 | $10.02 | $10.41 | $9.85 | $10.20 | 1.10M |
| 4/1/2026 | $10.30 | $10.31 | $10.07 | $10.22 | 695,211 |
| 3/31/2026 | $9.97 | $10.17 | $9.82 | $10.07 | 872,000 |
| 3/30/2026 | $10.00 | $10.02 | $9.76 | $9.81 | 655,348 |
| 3/27/2026 | $9.87 | $9.98 | $9.76 | $9.87 | 549,190 |
| 3/26/2026 | $10.09 | $10.21 | $9.86 | $9.94 | 445,062 |
| 3/25/2026 | $10.36 | $10.43 | $9.99 | $10.14 | 493,300 |
| 3/24/2026 | $10.02 | $10.51 | $9.97 | $10.17 | 1.12M |
| 3/23/2026 | $9.77 | $10.16 | $9.51 | $10.12 | 2.00M |
| 3/20/2026 | $9.79 | $9.86 | $9.35 | $9.46 | 1.90M |
| 3/19/2026 | $9.76 | $9.91 | $9.65 | $9.73 | 797,500 |
| 3/18/2026 | $10.10 | $10.26 | $9.89 | $9.91 | 698,600 |
| 3/17/2026 | $10.32 | $10.39 | $10.10 | $10.19 | 599,200 |
| 3/16/2026 | $10.24 | $10.37 | $10.12 | $10.26 | 604,900 |
| 3/13/2026 | $10.28 | $10.46 | $9.89 | $10.05 | 813,713 |
| 3/12/2026 | $10.53 | $10.64 | $10.13 | $10.24 | 831,214 |
| 3/11/2026 | $10.82 | $10.89 | $10.60 | $10.78 | 656,839 |
| 3/10/2026 | $11.12 | $11.22 | $10.77 | $10.87 | 1.01M |
| 3/9/2026 | $10.87 | $11.61 | $10.35 | $11.12 | 1.76M |
| 3/6/2026 | $10.67 | $10.81 | $10.38 | $10.61 | 905,456 |
| 3/5/2026 | $10.60 | $10.78 | $10.54 | $10.73 | 870,179 |
| 3/4/2026 | $10.40 | $10.81 | $10.21 | $10.72 | 928,411 |
| 3/3/2026 | $10.01 | $10.24 | $9.59 | $10.22 | 1.70M |
| 3/2/2026 | $10.29 | $10.36 | $9.85 | $10.26 | 940,752 |
| 2/27/2026 | $10.46 | $10.79 | $10.03 | $10.43 | 1.20M |
| 2/26/2026 | $11.45 | $11.97 | $10.22 | $10.43 | 4.52M |
| 2/25/2026 | $16.18 | $16.18 | $15.77 | $16.12 | 459,531 |
| 2/24/2026 | $16.11 | $16.16 | $15.80 | $16.07 | 299,907 |
| 2/23/2026 | $16.13 | $16.27 | $15.71 | $16.06 | 369,146 |
| 2/20/2026 | $16.03 | $16.30 | $15.89 | $16.24 | 272,239 |
| 2/19/2026 | $15.76 | $16.11 | $15.74 | $16.05 | 279,700 |