{"status":"ok","message":"","count":0,"data":[{"date":"2018-07-16 16:25:00","open":5.42,"high":5.85,"low":4.81,"close":4.82,"volume":5571000,"shares":0,"value":0},{"date":"2018-07-13 16:50:00","open":6.09,"high":6.25,"low":5.15,"close":5.81,"volume":5473000,"shares":0,"value":0},{"date":"2018-07-12 16:25:00","open":5.36,"high":6.27,"low":5,"close":6.15,"volume":4889500,"shares":0,"value":0},{"date":"2018-07-11 16:45:00","open":5.65,"high":6.5,"low":5.52,"close":5.66,"volume":2655000,"shares":0,"value":0},{"date":"2018-07-10 16:11:20","open":6.3,"high":6.3,"low":5.72,"close":5.88,"volume":3957500,"shares":0,"value":0},{"date":"2018-07-09 15:23:58","open":7.9,"high":7.91,"low":6.72,"close":6.72,"volume":1010000,"shares":0,"value":0},{"date":"2018-07-06 16:50:00","open":7.55,"high":7.9,"low":7.31,"close":7.72,"volume":1855000,"shares":0,"value":0},{"date":"2018-07-05 16:25:00","open":7.2,"high":8.05,"low":6.95,"close":7.85,"volume":2298000,"shares":0,"value":0},{"date":"2018-07-04 16:01:37","open":8.28,"high":8.35,"low":7.55,"close":7.55,"volume":2338500,"shares":0,"value":0},{"date":"2018-07-03 16:25:00","open":7.6,"high":8.7,"low":7.36,"close":8.55,"volume":3130500,"shares":0,"value":0},{"date":"2018-07-02 15:22:25","open":8.65,"high":8.95,"low":7.82,"close":7.82,"volume":743500,"shares":0,"value":0},{"date":"2018-06-29 16:55:00","open":9.24,"high":9.4,"low":8.76,"close":8.82,"volume":748500,"shares":0,"value":0},{"date":"2018-06-28 16:25:00","open":8.16,"high":9.49,"low":8.16,"close":9.22,"volume":4151500,"shares":0,"value":0},{"date":"2018-06-27 16:30:00","open":7.5,"high":8.85,"low":7.05,"close":8.68,"volume":8203000,"shares":0,"value":0},{"date":"2018-06-26 14:59:49","open":8.05,"high":8.25,"low":8.05,"close":8.05,"volume":1068500,"shares":0,"value":0},{"date":"2018-06-25 10:23:26","open":9.05,"high":9.05,"low":9.05,"close":9.05,"volume":86000,"shares":0,"value":0}]}

Stock Detail

EPCLR1

Professional company snapshot, technicals, statements and corporate actions.

Daily candlestick chart with volume