Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
E1NCY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 738.89 | 7.71 | 1.05% | 733.82 | 746.49 | 733.54 | 0 |
| May 02 2024 | 731.18 | 1.48 | 0.20% | 730.70 | 733.26 | 726.43 | 0 |
| May 01 2024 | 729.70 | 0.71 | 0.10% | 727.83 | 731.97 | 727.76 | 0 |
| Apr 30 2024 | 728.99 | -10.02 | -1.36% | 737.58 | 740.30 | 728.93 | 0 |
| Apr 29 2024 | 739.01 | 0.72 | 0.10% | 741.77 | 742.31 | 737.86 | 0 |
| Apr 26 2024 | 738.29 | 5.03 | 0.69% | 738.65 | 740.27 | 735.94 | 0 |
| Apr 25 2024 | 733.26 | -3.58 | -0.49% | 733.98 | 735.03 | 725.62 | 0 |
| Apr 24 2024 | 736.84 | -1.81 | -0.25% | 736.38 | 741.87 | 735.89 | 0 |
| Apr 23 2024 | 738.65 | 6.56 | 0.90% | 735.45 | 739.48 | 734.16 | 0 |
| Apr 22 2024 | 732.09 | 0.94 | 0.13% | 733.26 | 733.52 | 728.81 | 0 |
| Apr 19 2024 | 731.15 | 4.67 | 0.64% | 725.63 | 732.58 | 724.71 | 0 |
| Apr 18 2024 | 726.48 | 0.56 | 0.08% | 730.66 | 731.44 | 723.29 | 0 |
| Apr 17 2024 | 725.92 | 10.74 | 1.50% | 720.81 | 729.77 | 719.11 | 0 |
| Apr 16 2024 | 715.18 | -8.83 | -1.22% | 717.02 | 720.98 | 714.06 | 0 |
| Apr 15 2024 | 724.01 | 1.76 | 0.24% | 724.87 | 730.94 | 723.03 | 0 |
| Apr 12 2024 | 722.25 | -11.96 | -1.63% | 735.17 | 736.75 | 720.14 | 0 |
| Apr 11 2024 | 734.21 | -0.54 | -0.07% | 736.21 | 739.76 | 730.22 | 0 |
| Apr 10 2024 | 734.75 | -8.66 | -1.16% | 747.68 | 749.44 | 731.24 | 0 |
| Apr 09 2024 | 743.41 | -2.08 | -0.28% | 742.82 | 748.58 | 741.68 | 0 |
| Apr 08 2024 | 745.49 | 3.33 | 0.45% | 742.42 | 746.97 | 740.71 | 0 |
| Apr 05 2024 | 742.16 | -10.91 | -1.45% | 744.24 | 745.74 | 738.39 | 0 |
| Apr 04 2024 | 753.07 | 2.10 | 0.28% | 751.17 | 754.92 | 750.63 | 0 |
| Apr 03 2024 | 750.97 | 1.46 | 0.19% | 747.55 | 751.25 | 746.43 | 0 |
| Apr 02 2024 | 749.51 | -7.83 | -1.03% | 755.95 | 758.90 | 748.88 | 0 |
| Apr 01 2024 | 757.34 | -3.32 | -0.44% | 761.03 | 761.19 | 756.52 | 0 |
| Mar 28 2024 | 760.66 | -0.57 | -0.07% | 759.62 | 763.34 | 759.55 | 0 |
| Mar 27 2024 | 761.23 | 4.11 | 0.54% | 756.88 | 761.39 | 755.70 | 0 |
| Mar 26 2024 | 757.12 | 0.62 | 0.08% | 756.96 | 759.41 | 753.54 | 0 |
| Mar 25 2024 | 756.50 | 2.41 | 0.32% | 754.48 | 757.50 | 749.87 | 0 |
| Mar 22 2024 | 754.09 | -4.39 | -0.58% | 756.31 | 756.73 | 751.99 | 0 |
| Mar 21 2024 | 758.48 | -4.26 | -0.56% | 763.91 | 767.95 | 758.16 | 0 |
| Mar 20 2024 | 762.74 | -1.23 | -0.16% | 763.93 | 764.08 | 753.62 | 0 |
| Mar 19 2024 | 763.97 | 0.41 | 0.05% | 762.88 | 764.28 | 759.64 | 0 |
| Mar 18 2024 | 763.56 | -4.51 | -0.59% | 768.31 | 769.89 | 763.30 | 0 |
| Mar 15 2024 | 768.07 | -5.63 | -0.73% | 773.28 | 775.52 | 767.61 | 0 |
| Mar 14 2024 | 773.70 | -6.09 | -0.78% | 779.33 | 787.18 | 773.02 | 0 |
| Mar 13 2024 | 779.79 | 4.85 | 0.63% | 774.47 | 780.88 | 773.28 | 0 |
| Mar 12 2024 | 774.94 | 6.80 | 0.89% | 768.50 | 775.03 | 765.98 | 0 |
| Mar 11 2024 | 768.14 | 0.79 | 0.10% | 767.74 | 768.38 | 764.40 | 0 |
| Mar 08 2024 | 767.35 | 3.00 | 0.39% | 764.07 | 771.09 | 764.07 | 0 |
| Mar 07 2024 | 764.35 | 8.00 | 1.06% | 752.43 | 764.50 | 751.00 | 0 |
| Mar 06 2024 | 756.35 | 2.05 | 0.27% | 755.56 | 758.73 | 754.26 | 0 |
| Mar 05 2024 | 754.30 | -2.66 | -0.35% | 752.71 | 755.61 | 750.78 | 0 |
| Mar 04 2024 | 756.96 | -3.00 | -0.39% | 756.82 | 757.64 | 754.95 | 0 |
| Mar 01 2024 | 759.96 | 5.07 | 0.67% | 758.55 | 760.69 | 753.68 | 0 |
| Feb 29 2024 | 754.89 | -5.69 | -0.75% | 763.69 | 764.00 | 754.43 | 0 |
| Feb 28 2024 | 760.58 | -6.60 | -0.86% | 762.05 | 763.53 | 758.36 | 0 |
| Feb 27 2024 | 767.18 | -0.04 | -0.01% | 768.77 | 769.50 | 765.01 | 0 |
| Feb 26 2024 | 767.22 | -2.42 | -0.31% | 767.13 | 770.09 | 764.62 | 0 |
| Feb 23 2024 | 769.64 | 3.90 | 0.51% | 768.41 | 771.71 | 767.52 | 0 |
| Feb 22 2024 | 765.74 | 1.90 | 0.25% | 767.03 | 767.66 | 763.72 | 0 |
| Feb 21 2024 | 763.84 | 2.53 | 0.33% | 763.84 | 765.45 | 762.46 | 0 |
| Feb 20 2024 | 761.31 | 4.21 | 0.56% | 756.23 | 762.78 | 756.23 | 0 |
| Feb 16 2024 | 757.10 | 2.03 | 0.27% | 758.31 | 760.97 | 755.29 | 0 |
| Feb 15 2024 | 755.07 | 11.64 | 1.57% | 750.36 | 756.57 | 748.77 | 0 |
| Feb 14 2024 | 743.43 | 2.28 | 0.31% | 740.44 | 743.89 | 738.88 | 0 |
| Feb 13 2024 | 741.15 | -12.28 | -1.63% | 751.33 | 754.02 | 740.12 | 0 |
| Feb 12 2024 | 753.43 | 5.13 | 0.69% | 751.99 | 754.17 | 749.58 | 0 |
| Feb 09 2024 | 748.30 | -5.63 | -0.75% | 751.63 | 752.04 | 746.21 | 0 |
| Feb 08 2024 | 753.93 | 8.58 | 1.15% | 749.84 | 756.07 | 749.58 | 0 |
| Feb 07 2024 | 745.35 | -0.01 | 0.00% | 747.53 | 751.68 | 744.83 | 0 |
| Feb 06 2024 | 745.36 | 3.21 | 0.43% | 744.76 | 745.75 | 737.48 | 0 |
| Feb 05 2024 | 742.15 | 0.38 | 0.05% | 742.48 | 745.11 | 739.20 | 0 |
