ESE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.115 | 0.115 | 0 |
May 02 2024 | 0.115 | 0.01 | 9.52% | 0.105 | 0.12 | 0.10 | 74,424 |
May 01 2024 | 0.105 | 0.01 | 10.53% | 0.10 | 0.105 | 0.09 | 214,200 |
Apr 30 2024 | 0.095 | 0.005 | 5.56% | 0.09 | 0.10 | 0.09 | 174,800 |
Apr 29 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.095 | 0.085 | 255,100 |
Apr 26 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.09 | 0 |
Apr 25 2024 | 0.09 | -0.015 | -14.29% | 0.11 | 0.11 | 0.09 | 163,759 |
Apr 24 2024 | 0.105 | -0.005 | -4.55% | 0.11 | 0.11 | 0.105 | 104,000 |
Apr 23 2024 | 0.11 | 0.00 | 0.00% | 0.11 | 0.115 | 0.105 | 80,200 |
Apr 22 2024 | 0.11 | -0.03 | -21.43% | 0.135 | 0.135 | 0.105 | 221,545 |
Apr 19 2024 | 0.14 | 0.00 | 0.00% | 0.135 | 0.14 | 0.13 | 181,752 |
Apr 18 2024 | 0.14 | 0.00 | 0.00% | 0.145 | 0.145 | 0.135 | 119,006 |
Apr 17 2024 | 0.14 | -0.005 | -3.45% | 0.14 | 0.145 | 0.135 | 106,078 |
Apr 16 2024 | 0.145 | 0.005 | 3.57% | 0.14 | 0.145 | 0.14 | 100,000 |
Apr 15 2024 | 0.14 | 0.01 | 7.69% | 0.12 | 0.145 | 0.12 | 318,688 |
Apr 12 2024 | 0.13 | -0.01 | -7.14% | 0.135 | 0.14 | 0.125 | 282,100 |
Apr 11 2024 | 0.14 | 0.02 | 16.67% | 0.12 | 0.14 | 0.12 | 314,226 |
Apr 10 2024 | 0.12 | 0.005 | 4.35% | 0.11 | 0.12 | 0.11 | 220,350 |
Apr 09 2024 | 0.115 | 0.00 | 0.00% | 0.115 | 0.12 | 0.105 | 249,772 |
Apr 08 2024 | 0.115 | -0.015 | -11.54% | 0.125 | 0.13 | 0.115 | 77,425 |
Apr 05 2024 | 0.13 | 0.005 | 4.00% | 0.13 | 0.14 | 0.115 | 285,650 |
Apr 04 2024 | 0.125 | 0.005 | 4.17% | 0.11 | 0.13 | 0.11 | 362,060 |
Apr 03 2024 | 0.12 | 0.00 | 0.00% | 0.125 | 0.135 | 0.115 | 645,670 |
Apr 02 2024 | 0.12 | 0.015 | 14.29% | 0.105 | 0.12 | 0.10 | 588,850 |
Apr 01 2024 | 0.105 | 0.04 | 61.54% | 0.08 | 0.115 | 0.08 | 1,631,125 |
Mar 28 2024 | 0.065 | 0.00 | 0.00% | 0.07 | 0.07 | 0.065 | 24,000 |
Mar 27 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 27,946 |
Mar 26 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 46,205 |
Mar 25 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 109,250 |
Mar 22 2024 | 0.07 | 0.005 | 7.69% | 0.07 | 0.07 | 0.07 | 1,075 |
Mar 21 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 23,020 |
Mar 20 2024 | 0.07 | -0.005 | -6.67% | 0.07 | 0.07 | 0.07 | 124,570 |
Mar 19 2024 | 0.075 | 0.005 | 7.14% | 0.07 | 0.075 | 0.07 | 93,000 |
Mar 18 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 8,690 |
Mar 15 2024 | 0.065 | -0.005 | -7.14% | 0.075 | 0.075 | 0.065 | 57,000 |
Mar 14 2024 | 0.07 | 0.005 | 7.69% | 0.075 | 0.075 | 0.07 | 31,100 |
Mar 13 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.075 | 0.065 | 40,880 |
Mar 12 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 86,076 |
Mar 11 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.06 | 47,690 |
Mar 08 2024 | 0.07 | 0.00 | 0.00% | 0.065 | 0.07 | 0.065 | 32,240 |
Mar 07 2024 | 0.07 | 0.005 | 7.69% | 0.065 | 0.07 | 0.065 | 14,555 |
Mar 06 2024 | 0.065 | 0.005 | 8.33% | 0.06 | 0.07 | 0.06 | 4,675 |
Mar 05 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.07 | 0.06 | 133,000 |
Mar 04 2024 | 0.065 | -0.005 | -7.14% | 0.065 | 0.065 | 0.065 | 52,950 |
Mar 01 2024 | 0.07 | 0.01 | 16.67% | 0.06 | 0.07 | 0.06 | 86,550 |
Feb 29 2024 | 0.06 | -0.005 | -7.69% | 0.065 | 0.065 | 0.06 | 154,133 |
Feb 28 2024 | 0.065 | 0.00 | 0.00% | 0.06 | 0.07 | 0.06 | 61,757 |
Feb 27 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.065 | 0.065 | 19,100 |
Feb 26 2024 | 0.065 | -0.005 | -7.14% | 0.07 | 0.07 | 0.065 | 53,000 |
Feb 23 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.07 | 28,750 |
Feb 22 2024 | 0.075 | 0.00 | 0.00% | 0.08 | 0.08 | 0.075 | 106,900 |
Feb 21 2024 | 0.075 | -0.005 | -6.25% | 0.08 | 0.08 | 0.075 | 10,000 |
Feb 20 2024 | 0.08 | 0.005 | 6.67% | 0.08 | 0.085 | 0.07 | 128,891 |
Feb 16 2024 | 0.075 | -0.005 | -6.25% | 0.075 | 0.08 | 0.075 | 20,805 |
Feb 15 2024 | 0.08 | -0.005 | -5.88% | 0.075 | 0.08 | 0.075 | 326,500 |
Feb 14 2024 | 0.085 | 0.00 | 0.00% | 0.08 | 0.085 | 0.075 | 317,532 |
Feb 13 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.08 | 56,543 |
Feb 12 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 32,201 |
Feb 09 2024 | 0.085 | 0.00 | 0.00% | 0.085 | 0.085 | 0.085 | 150,000 |
Feb 08 2024 | 0.085 | -0.005 | -5.56% | 0.095 | 0.095 | 0.08 | 105,010 |
Feb 07 2024 | 0.09 | 0.00 | 0.00% | 0.09 | 0.09 | 0.085 | 164,858 |
Feb 06 2024 | 0.09 | -0.005 | -5.26% | 0.09 | 0.09 | 0.09 | 1,604 |
Feb 05 2024 | 0.095 | 0.00 | 0.00% | 0.095 | 0.095 | 0.095 | 8,001 |