ENSEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 17 2024 | 13.58 | 0.650 | 5.03% | 12.95 | 14.07 | 12.81 | 12,656.00 |
May 16 2024 | 12.93 | -0.260 | -1.97% | 13.19 | 13.33 | 12.61 | 3,387.00 |
May 15 2024 | 13.19 | 0.740 | 5.94% | 12.45 | 13.29 | 12.24 | 9,285.00 |
May 14 2024 | 12.45 | -0.360 | -2.81% | 12.81 | 12.93 | 12.35 | 4,519.00 |
May 13 2024 | 12.81 | -0.060 | -0.47% | 12.51 | 13.16 | 12.23 | 2,049.00 |
May 12 2024 | 12.87 | -0.340 | -2.57% | 13.45 | 13.45 | 12.81 | 431.00 |
May 11 2024 | 13.21 | 0.400 | 3.12% | 12.84 | 13.45 | 12.84 | 1,027.00 |
May 10 2024 | 12.81 | -0.640 | -4.76% | 13.45 | 13.56 | 12.58 | 1,694.00 |
May 09 2024 | 13.45 | 0.170 | 1.28% | 13.77 | 13.77 | 12.97 | 6,325.00 |
May 08 2024 | 13.28 | -0.120 | -0.90% | 13.40 | 13.56 | 13.00 | 2,487.00 |
May 07 2024 | 13.40 | -0.370 | -2.69% | 13.77 | 13.93 | 13.40 | 2,883.00 |
May 06 2024 | 13.77 | -0.920 | -6.26% | 14.69 | 14.96 | 13.72 | 7,398.00 |
May 05 2024 | 14.69 | 0.270 | 1.87% | 14.60 | 14.93 | 14.05 | 7,339.00 |
May 04 2024 | 14.42 | -0.220 | -1.50% | 14.60 | 14.68 | 14.31 | 2,387.00 |
May 03 2024 | 14.64 | 0.630 | 4.50% | 13.65 | 14.73 | 13.65 | 6,818.00 |
May 02 2024 | 14.01 | 0.600 | 4.47% | 13.55 | 14.33 | 13.21 | 3,553.00 |
May 01 2024 | 13.41 | -0.280 | -2.05% | 13.63 | 13.90 | 12.84 | 3,200.00 |
Apr 30 2024 | 13.69 | -1.82 | -11.73% | 15.46 | 15.46 | 13.28 | 14,658.00 |
Apr 29 2024 | 15.51 | 0.470 | 3.13% | 14.39 | 15.51 | 14.33 | 9,419.00 |
Apr 28 2024 | 15.04 | -0.320 | -2.08% | 15.53 | 16.52 | 15.03 | 40,100.00 |
Apr 27 2024 | 15.36 | 1.76 | 12.94% | 13.62 | 15.44 | 13.00 | 9,967.00 |
Apr 26 2024 | 13.60 | -0.200 | -1.45% | 13.80 | 14.04 | 13.36 | 3,185.00 |
Apr 25 2024 | 13.80 | -0.120 | -0.86% | 14.59 | 14.59 | 13.20 | 2,645.00 |
Apr 24 2024 | 13.92 | -0.500 | -3.47% | 14.39 | 15.04 | 13.92 | 9,874.00 |
Apr 23 2024 | 14.42 | -0.420 | -2.83% | 14.04 | 15.21 | 14.04 | 3,591.00 |
Apr 22 2024 | 14.84 | 0.800 | 5.70% | 14.04 | 15.07 | 14.04 | 3,588.00 |
Apr 21 2024 | 14.04 | -0.440 | -3.04% | 14.48 | 14.48 | 13.73 | 6,966.00 |
Apr 20 2024 | 14.48 | 1.34 | 10.20% | 13.04 | 14.54 | 12.91 | 2,563.00 |
Apr 19 2024 | 13.14 | 0.440 | 3.46% | 12.71 | 13.27 | 11.74 | 9,713.00 |
Apr 18 2024 | 12.70 | 0.240 | 1.93% | 12.59 | 12.94 | 12.21 | 2,236.00 |
Apr 17 2024 | 12.46 | -0.280 | -2.20% | 12.79 | 12.97 | 11.85 | 15,545.00 |
Apr 16 2024 | 12.74 | -0.010 | -0.08% | 12.79 | 12.96 | 12.13 | 12,154.00 |
Apr 15 2024 | 12.75 | -0.380 | -2.89% | 13.02 | 13.81 | 12.11 | 13,992.00 |
Apr 14 2024 | 13.13 | 1.00 | 8.24% | 11.99 | 13.25 | 11.46 | 26,631.00 |
Apr 13 2024 | 12.13 | -2.34 | -16.17% | 14.44 | 16.50 | 9.82 | 37,534.00 |
Apr 12 2024 | 14.47 | -3.99 | -21.61% | 18.96 | 18.96 | 12.28 | 39,582.00 |
Apr 11 2024 | 18.46 | -0.560 | -2.94% | 19.00 | 19.14 | 18.34 | 3,262.00 |
Apr 10 2024 | 19.02 | 0.270 | 1.44% | 18.69 | 19.67 | 18.20 | 6,323.00 |
Apr 09 2024 | 18.75 | -1.87 | -9.07% | 20.64 | 20.90 | 18.57 | 7,507.00 |
Apr 08 2024 | 20.62 | 1.93 | 10.33% | 18.70 | 20.87 | 18.24 | 22,284.00 |
Apr 07 2024 | 18.69 | 0.520 | 2.86% | 18.10 | 18.69 | 18.10 | 1,425.00 |
Apr 06 2024 | 18.17 | 0.240 | 1.34% | 17.89 | 18.25 | 17.79 | 293.00 |
Apr 05 2024 | 17.93 | -0.290 | -1.59% | 18.03 | 18.30 | 17.20 | 1,924.00 |
Apr 04 2024 | 18.22 | 0.160 | 0.89% | 18.03 | 18.67 | 17.65 | 1,906.00 |
Apr 03 2024 | 18.06 | 0.100 | 0.56% | 17.96 | 18.74 | 17.07 | 3,407.00 |
Apr 02 2024 | 17.96 | -1.49 | -7.66% | 19.45 | 19.45 | 17.52 | 5,651.00 |
Apr 01 2024 | 19.45 | -1.30 | -6.27% | 20.77 | 20.77 | 18.85 | 7,908.00 |
Mar 31 2024 | 20.75 | 0.600 | 2.98% | 20.10 | 20.78 | 20.02 | 1,333.00 |
Mar 30 2024 | 20.15 | -0.340 | -1.66% | 20.49 | 20.76 | 19.97 | 2,495.00 |
Mar 29 2024 | 20.49 | -0.270 | -1.30% | 20.76 | 20.80 | 20.13 | 1,146.00 |
Mar 28 2024 | 20.76 | 0.500 | 2.47% | 20.26 | 21.25 | 18.24 | 8,896.00 |
Mar 27 2024 | 20.26 | -0.550 | -2.64% | 20.81 | 21.29 | 19.90 | 9,904.00 |
Mar 26 2024 | 20.81 | -0.080 | -0.38% | 21.00 | 21.57 | 20.29 | 4,438.00 |
Mar 25 2024 | 20.89 | 0.410 | 2.00% | 20.44 | 22.50 | 20.36 | 29,607.00 |
Mar 24 2024 | 20.48 | 0.710 | 3.59% | 20.02 | 21.15 | 19.74 | 5,731.00 |
Mar 23 2024 | 19.77 | 0.920 | 4.88% | 19.43 | 20.19 | 18.85 | 1,725.00 |
Mar 22 2024 | 18.85 | -0.500 | -2.58% | 19.43 | 20.70 | 18.65 | 12,216.00 |
Mar 21 2024 | 19.35 | 0.080 | 0.42% | 19.27 | 19.66 | 18.56 | 6,965.00 |
Mar 20 2024 | 19.27 | 1.92 | 11.07% | 17.35 | 20.51 | 16.68 | 23,602.00 |
Mar 19 2024 | 17.35 | -2.28 | -11.61% | 20.51 | 20.51 | 17.35 | 4,385.00 |
Mar 18 2024 | 19.63 | -0.880 | -4.29% | 20.14 | 21.09 | 19.14 | 2,391.00 |
Mar 17 2024 | 20.51 | 0.710 | 3.59% | 19.82 | 20.95 | 18.54 | 10,741.00 |
Mar 16 2024 | 19.80 | -1.36 | -6.43% | 21.04 | 23.00 | 19.35 | 10,776.00 |
Mar 15 2024 | 21.16 | -1.63 | -7.15% | 22.77 | 22.94 | 19.41 | 55,450.00 |
Mar 14 2024 | 22.79 | -0.630 | -2.69% | 23.46 | 23.46 | 21.59 | 18,389.00 |
Mar 13 2024 | 23.42 | 0.160 | 0.69% | 23.36 | 26.29 | 22.82 | 5,856.00 |
Mar 12 2024 | 23.26 | -0.560 | -2.35% | 23.85 | 28.10 | 21.47 | 3,020.00 |
Mar 11 2024 | 23.82 | -0.030 | -0.13% | 23.68 | 28.11 | 21.95 | 57,388.00 |
Mar 10 2024 | 23.85 | 0.820 | 3.56% | 23.03 | 24.85 | 22.68 | 48,723.00 |
Mar 09 2024 | 23.03 | 0.120 | 0.52% | 22.83 | 24.00 | 22.07 | 24,080.00 |
Mar 08 2024 | 22.91 | -0.410 | -1.76% | 23.32 | 24.97 | 21.51 | 22,937.00 |
Mar 07 2024 | 23.32 | -0.320 | -1.35% | 23.81 | 23.99 | 22.35 | 2,602.00 |
Mar 06 2024 | 23.64 | 0.120 | 0.51% | 23.30 | 25.74 | 22.98 | 66,712.00 |
Mar 05 2024 | 23.52 | 3.70 | 18.67% | 19.82 | 28.09 | 17.99 | 349,723.00 |
Mar 04 2024 | 19.82 | -0.630 | -3.08% | 20.50 | 20.82 | 19.18 | 9,263.00 |
Mar 03 2024 | 20.45 | -0.300 | -1.45% | 19.83 | 21.90 | 19.00 | 6,071.00 |
Mar 02 2024 | 20.75 | 0.910 | 4.59% | 19.83 | 20.90 | 19.59 | 1,934.00 |
Mar 01 2024 | 19.84 | 0.420 | 2.16% | 20.46 | 20.46 | 19.22 | 7,499.00 |
Feb 29 2024 | 19.42 | -0.090 | -0.46% | 19.51 | 21.11 | 19.02 | 32,645.00 |
Feb 28 2024 | 19.51 | -0.960 | -4.69% | 20.46 | 21.58 | 17.20 | 6,984.00 |
Feb 27 2024 | 20.47 | 0.220 | 1.09% | 20.48 | 20.90 | 19.82 | 19,003.00 |
Feb 26 2024 | 20.25 | -0.680 | -3.25% | 20.80 | 21.08 | 19.69 | 2,436.00 |
Feb 25 2024 | 20.93 | 1.15 | 5.81% | 19.78 | 20.93 | 19.65 | 3,771.00 |
Feb 24 2024 | 19.78 | 0.560 | 2.91% | 19.80 | 20.29 | 18.95 | 1,652.00 |
Feb 23 2024 | 19.22 | -0.510 | -2.58% | 19.80 | 20.00 | 18.91 | 3,208.00 |
Feb 22 2024 | 19.73 | -0.820 | -3.99% | 20.55 | 20.89 | 19.71 | 14,772.00 |
Feb 21 2024 | 20.55 | -0.720 | -3.39% | 20.48 | 21.71 | 19.93 | 4,779.00 |
Feb 20 2024 | 21.27 | -0.780 | -3.54% | 22.04 | 22.23 | 20.15 | 7,818.00 |
Feb 19 2024 | 22.05 | 0.940 | 4.45% | 20.81 | 23.13 | 20.71 | 5,726.00 |
Feb 18 2024 | 21.11 | 0.610 | 2.98% | 20.48 | 21.11 | 20.00 | 2,924.00 |
Feb 17 2024 | 20.50 | -0.220 | -1.06% | 20.72 | 20.75 | 19.67 | 15,524.00 |