Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ESOA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 6.70 | 0.35 | 5.51% | 6.47 | 6.8399 | 6.46 | 141,846 |
| May 24 2024 | 6.35 | -0.01 | -0.16% | 6.39 | 6.55 | 6.24 | 120,394 |
| May 23 2024 | 6.36 | 0.14 | 2.25% | 6.41 | 6.41 | 6.10 | 132,647 |
| May 22 2024 | 6.22 | 0.13 | 2.13% | 6.15 | 6.25 | 5.89 | 192,031 |
| May 21 2024 | 6.09 | -0.14 | -2.25% | 6.24 | 6.305 | 6.00 | 135,390 |
| May 20 2024 | 6.23 | -0.16 | -2.50% | 6.40 | 6.40 | 6.0701 | 268,659 |
| May 17 2024 | 6.39 | -0.05 | -0.78% | 6.44 | 6.69 | 6.36 | 98,666 |
| May 16 2024 | 6.44 | 0.02 | 0.31% | 6.44 | 6.65 | 6.18 | 126,604 |
| May 15 2024 | 6.42 | 0.12 | 1.90% | 6.30 | 6.4837 | 6.27 | 97,114 |
| May 14 2024 | 6.30 | 0.29 | 4.83% | 5.96 | 6.41 | 5.96 | 151,402 |
| May 13 2024 | 6.01 | -0.80 | -11.75% | 6.72 | 6.77 | 5.70 | 715,851 |
| May 10 2024 | 6.81 | -0.14 | -2.01% | 6.94 | 7.03 | 6.25 | 445,484 |
| May 09 2024 | 6.95 | -1.21 | -14.83% | 7.76 | 7.76 | 6.86 | 362,787 |
| May 08 2024 | 8.16 | 0.17 | 2.13% | 7.99 | 8.1699 | 7.95 | 111,284 |
| May 07 2024 | 7.99 | 0.17 | 2.17% | 7.97 | 8.20 | 7.76 | 103,179 |
| May 06 2024 | 7.82 | 0.96 | 13.99% | 7.35 | 8.47 | 7.34 | 616,114 |
| May 03 2024 | 6.86 | 0.23 | 3.47% | 6.66 | 6.95 | 6.66 | 62,378 |
| May 02 2024 | 6.63 | -0.12 | -1.78% | 6.75 | 6.855 | 6.62 | 36,885 |
| May 01 2024 | 6.75 | -0.17 | -2.46% | 6.94 | 7.00 | 6.64 | 70,890 |
| Apr 30 2024 | 6.92 | -0.53 | -7.11% | 7.37 | 7.42 | 6.8102 | 98,264 |
| Apr 29 2024 | 7.45 | 0.26 | 3.62% | 7.23 | 7.71 | 7.23 | 106,073 |
| Apr 26 2024 | 7.19 | 0.15 | 2.13% | 7.10 | 7.2399 | 7.00 | 30,766 |
| Apr 25 2024 | 7.04 | -0.22 | -3.03% | 7.09 | 7.19 | 7.015 | 35,024 |
| Apr 24 2024 | 7.26 | 0.18 | 2.54% | 7.05 | 7.55 | 7.05 | 52,355 |
| Apr 23 2024 | 7.08 | 0.07 | 1.00% | 7.02 | 7.24 | 6.985 | 108,960 |
| Apr 22 2024 | 7.01 | 0.00 | 0.00% | 6.99 | 7.4328 | 6.81 | 153,658 |
| Apr 19 2024 | 7.01 | -0.20 | -2.77% | 7.22 | 7.26 | 6.92 | 56,502 |
| Apr 18 2024 | 7.21 | -0.42 | -5.50% | 7.57 | 7.63 | 7.15 | 80,897 |
| Apr 17 2024 | 7.63 | -0.22 | -2.80% | 8.00 | 8.00 | 7.40 | 88,640 |
| Apr 16 2024 | 7.85 | 0.10 | 1.29% | 7.59 | 7.97 | 7.4201 | 102,728 |
| Apr 15 2024 | 7.75 | 0.36 | 4.87% | 7.50 | 8.18 | 7.495 | 161,812 |
| Apr 12 2024 | 7.39 | -0.13 | -1.73% | 7.53 | 7.53 | 6.89 | 147,910 |
| Apr 11 2024 | 7.52 | -0.47 | -5.88% | 8.14 | 8.3524 | 7.41 | 132,921 |
| Apr 10 2024 | 7.99 | -0.49 | -5.78% | 8.35 | 8.49 | 7.5409 | 207,866 |
| Apr 09 2024 | 8.48 | -0.34 | -3.85% | 8.82 | 9.4945 | 8.42 | 220,114 |
| Apr 08 2024 | 8.82 | 0.64 | 7.82% | 8.37 | 8.83 | 8.2093 | 340,670 |
| Apr 05 2024 | 8.18 | 0.03 | 0.31% | 8.14 | 8.34 | 7.92 | 84,264 |
| Apr 04 2024 | 8.155 | -0.20 | -2.34% | 8.34 | 8.665 | 8.10 | 181,577 |
| Apr 03 2024 | 8.35 | 0.01 | 0.12% | 8.19 | 8.495 | 8.01 | 60,103 |
| Apr 02 2024 | 8.34 | -0.09 | -1.07% | 8.48 | 8.5906 | 8.23 | 102,524 |
| Apr 01 2024 | 8.43 | 0.18 | 2.18% | 8.35 | 8.50 | 8.11 | 217,398 |
| Mar 28 2024 | 8.25 | -0.07 | -0.84% | 8.25 | 8.34 | 8.055 | 43,448 |
| Mar 27 2024 | 8.32 | 0.08 | 0.97% | 8.20 | 8.32 | 8.0001 | 55,406 |
| Mar 26 2024 | 8.24 | 0.03 | 0.37% | 8.40 | 8.40 | 8.02 | 60,410 |
| Mar 25 2024 | 8.21 | 0.03 | 0.37% | 8.18 | 8.33 | 7.96 | 88,835 |
| Mar 22 2024 | 8.18 | -0.02 | -0.24% | 8.31 | 8.3844 | 8.01 | 76,035 |
| Mar 21 2024 | 8.20 | 0.16 | 1.99% | 8.12 | 8.28 | 7.90 | 67,115 |
| Mar 20 2024 | 8.04 | -0.05 | -0.62% | 8.09 | 8.15 | 7.74 | 81,134 |
| Mar 19 2024 | 8.09 | 0.32 | 4.12% | 7.69 | 8.23 | 7.5167 | 112,278 |
| Mar 18 2024 | 7.77 | -0.27 | -3.36% | 8.03 | 8.755 | 7.67 | 174,965 |
| Mar 15 2024 | 8.04 | 0.41 | 5.37% | 7.70 | 8.06 | 7.70 | 83,673 |
| Mar 14 2024 | 7.63 | -0.10 | -1.29% | 7.90 | 7.98 | 7.63 | 59,765 |
| Mar 13 2024 | 7.73 | 0.07 | 0.91% | 7.75 | 7.9136 | 7.66 | 43,342 |
| Mar 12 2024 | 7.66 | -0.18 | -2.30% | 7.87 | 7.98 | 7.61 | 74,405 |
| Mar 11 2024 | 7.84 | 0.03 | 0.38% | 7.54 | 8.03 | 6.9721 | 108,458 |
| Mar 08 2024 | 7.81 | -0.16 | -2.01% | 8.08 | 8.08 | 7.55 | 73,270 |
| Mar 07 2024 | 7.97 | -0.07 | -0.87% | 8.03 | 8.2499 | 7.942 | 51,087 |
| Mar 06 2024 | 8.04 | 0.21 | 2.68% | 7.77 | 8.37 | 7.76 | 221,166 |
| Mar 05 2024 | 7.83 | -0.26 | -3.21% | 7.92 | 8.16 | 7.7205 | 88,621 |
| Mar 04 2024 | 8.09 | 0.82 | 11.28% | 7.27 | 8.60 | 7.26 | 182,459 |
| Mar 01 2024 | 7.27 | -0.57 | -7.27% | 7.83 | 7.9737 | 7.20 | 103,210 |
| Feb 29 2024 | 7.84 | 0.10 | 1.29% | 7.92 | 8.00 | 7.70 | 64,992 |
