ERN Historical USD Price
Daily close · Mar 21, 2021 → Mar 23, 2022Daily price history
Feb 20, 2022 → Mar 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-03-23 | $5.45 | $6.19 | $5.24 | $5.76 | $23.88M |
| 2022-03-22 | $5.25 | $5.65 | $5.22 | $5.45 | $18.56M |
| 2022-03-21 | $5.63 | $5.80 | $5.21 | $5.26 | $42.44M |
| 2022-03-18 | $4.48 | $4.86 | $4.36 | $4.82 | $12.27M |
| 2022-03-17 | $4.54 | $4.55 | $4.36 | $4.48 | $5.22M |
| 2022-03-16 | $4.26 | $4.48 | $4.19 | $4.48 | $9.83M |
| 2022-03-15 | $4.52 | $4.53 | $4.25 | $4.26 | $6.73M |
| 2022-03-14 | $4.51 | $4.70 | $4.41 | $4.52 | $9.59M |
| 2022-03-13 | $4.50 | $4.66 | $4.43 | $4.50 | $4.75M |
| 2022-03-12 | $4.47 | $4.64 | $4.47 | $4.52 | $3.57M |
| 2022-03-11 | $4.81 | $4.81 | $4.43 | $4.47 | $7.46M |
| 2022-03-10 | $5.35 | $5.35 | $4.77 | $4.82 | $6.53M |
| 2022-03-09 | $5.18 | $5.62 | $5.14 | $5.36 | $9.75M |
| 2022-03-08 | $5.07 | $5.21 | $4.88 | $5.19 | $17.66M |
| 2022-03-07 | $4.78 | $5.86 | $4.74 | $5.08 | $47.56M |
| 2022-03-06 | $4.75 | $5.06 | $4.57 | $4.78 | $6.80M |
| 2022-03-05 | $4.62 | $4.85 | $4.54 | $4.75 | $3.39M |
| 2022-03-04 | $4.85 | $5.12 | $4.56 | $4.62 | $5.31M |
| 2022-03-03 | $5.31 | $5.36 | $5.00 | $5.06 | $6.60M |
| 2022-03-02 | $5.32 | $5.55 | $5.22 | $5.31 | $9.12M |
| 2022-03-01 | $5.17 | $5.50 | $5.07 | $5.32 | $11.98M |
| 2022-02-28 | $4.64 | $5.17 | $4.60 | $5.16 | $5.55M |
| 2022-02-27 | $4.93 | $5.01 | $4.59 | $4.65 | $4.24M |
| 2022-02-26 | $4.91 | $5.03 | $4.85 | $4.92 | $4.21M |
| 2022-02-25 | $4.68 | $4.97 | $4.64 | $4.91 | $5.40M |
| 2022-02-24 | $4.97 | $5.02 | $4.32 | $4.68 | $9.75M |
| 2022-02-23 | $5.21 | $5.43 | $4.98 | $4.99 | $3.20M |
| 2022-02-22 | $5.09 | $5.21 | $4.93 | $5.21 | $6.60M |
| 2022-02-21 | $5.69 | $6.19 | $5.08 | $5.09 | $22.15M |
| 2022-02-20 | $5.39 | $6.12 | $5.01 | $5.70 | $28.31M |