Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENGGY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 7.53 | -0.08 | -1.05% | 7.539 | 7.539 | 7.50 | 231,349 |
| Jun 12 2024 | 7.61 | -0.04 | -0.52% | 7.6903 | 7.7094 | 7.60 | 78,354 |
| Jun 11 2024 | 7.65 | -0.23 | -2.92% | 7.61 | 7.66 | 7.59 | 113,357 |
| Jun 10 2024 | 7.88 | 0.03 | 0.38% | 7.85 | 7.88 | 7.81 | 44,139 |
| Jun 07 2024 | 7.85 | -0.14 | -1.75% | 7.8975 | 7.8975 | 7.85 | 4,896 |
| Jun 06 2024 | 7.99 | 0.09 | 1.14% | 7.985 | 8.00 | 7.97 | 43,557 |
| Jun 05 2024 | 7.90 | 0.05 | 0.60% | 7.94 | 7.945 | 7.90 | 29,721 |
| Jun 04 2024 | 7.8527 | 0.11 | 1.42% | 7.82 | 7.89 | 7.82 | 81,070 |
| Jun 03 2024 | 7.7426 | 0.14 | 1.88% | 7.71 | 7.77 | 7.71 | 198,950 |
| May 31 2024 | 7.60 | 0.03 | 0.40% | 7.60 | 7.63 | 7.56 | 276,891 |
| May 30 2024 | 7.57 | 0.18 | 2.44% | 7.53 | 7.58 | 7.52 | 81,012 |
| May 29 2024 | 7.39 | -0.15 | -1.94% | 7.435 | 7.45 | 7.39 | 91,517 |
| May 28 2024 | 7.536 | 0.00 | -0.05% | 7.62 | 7.635 | 7.51 | 45,522 |
| May 24 2024 | 7.54 | 0.15 | 2.03% | 7.47 | 7.54 | 7.47 | 57,030 |
| May 23 2024 | 7.39 | -0.06 | -0.81% | 7.45 | 7.4899 | 7.39 | 30,242 |
| May 22 2024 | 7.45 | -0.16 | -2.10% | 7.50 | 7.50 | 7.45 | 24,900 |
| May 21 2024 | 7.61 | -0.10 | -1.28% | 7.615 | 7.6355 | 7.60 | 33,614 |
| May 20 2024 | 7.7085 | 0.07 | 0.96% | 7.72 | 7.72 | 7.66 | 14,787 |
| May 17 2024 | 7.635 | 0.00 | 0.07% | 7.63 | 7.67 | 7.6001 | 12,458 |
| May 16 2024 | 7.63 | -0.07 | -0.91% | 7.65 | 7.72 | 7.63 | 24,743 |
| May 15 2024 | 7.70 | -0.06 | -0.77% | 7.693 | 7.72 | 7.693 | 66,857 |
| May 14 2024 | 7.76 | 0.08 | 1.04% | 7.7399 | 7.76 | 7.70 | 98,790 |
| May 13 2024 | 7.68 | -0.10 | -1.22% | 7.765 | 7.7799 | 7.68 | 18,321 |
| May 10 2024 | 7.7752 | 0.09 | 1.11% | 7.76 | 7.78 | 7.75 | 16,183 |
| May 09 2024 | 7.69 | 0.13 | 1.72% | 7.67 | 7.69 | 7.65 | 27,563 |
| May 08 2024 | 7.56 | 0.01 | 0.13% | 7.51 | 7.5796 | 7.51 | 21,363 |
| May 07 2024 | 7.55 | 0.01 | 0.13% | 7.565 | 7.57 | 7.52 | 103,838 |
| May 06 2024 | 7.54 | 0.02 | 0.27% | 7.535 | 7.56 | 7.52 | 22,886 |
| May 03 2024 | 7.52 | 0.18 | 2.45% | 7.51 | 7.55 | 7.485 | 77,157 |
| May 02 2024 | 7.34 | 0.02 | 0.27% | 7.34 | 7.36 | 7.305 | 30,419 |
| May 01 2024 | 7.32 | -0.03 | -0.41% | 7.283 | 7.5771 | 7.283 | 16,009 |
| Apr 30 2024 | 7.35 | -0.08 | -1.08% | 7.3495 | 7.35 | 7.29 | 40,100 |
| Apr 29 2024 | 7.43 | 0.12 | 1.64% | 7.36 | 7.45 | 7.36 | 48,019 |
| Apr 26 2024 | 7.31 | -0.03 | -0.41% | 7.32 | 7.38 | 7.305 | 50,420 |
| Apr 25 2024 | 7.34 | -0.04 | -0.54% | 7.31 | 7.34 | 7.285 | 53,773 |
| Apr 24 2024 | 7.38 | -0.01 | -0.14% | 7.335 | 7.38 | 7.311 | 74,807 |
| Apr 23 2024 | 7.39 | 0.02 | 0.27% | 7.30 | 7.40 | 7.30 | 77,735 |
| Apr 22 2024 | 7.37 | 0.11 | 1.52% | 7.28 | 7.38 | 7.28 | 52,251 |
| Apr 19 2024 | 7.26 | 0.11 | 1.54% | 7.25 | 7.26 | 7.22 | 17,928 |
| Apr 18 2024 | 7.15 | -0.04 | -0.56% | 7.1575 | 7.17 | 7.1101 | 126,623 |
| Apr 17 2024 | 7.19 | 0.10 | 1.41% | 7.12 | 7.20 | 7.10 | 217,708 |
| Apr 16 2024 | 7.09 | -0.08 | -1.12% | 7.1202 | 7.20 | 7.08 | 297,102 |
| Apr 15 2024 | 7.17 | -0.08 | -1.10% | 7.19 | 7.19 | 7.12 | 76,786 |
| Apr 12 2024 | 7.25 | -0.04 | -0.55% | 7.27 | 7.29 | 7.24 | 22,381 |
| Apr 11 2024 | 7.29 | 0.07 | 0.99% | 7.282 | 7.29 | 7.21 | 229,564 |
| Apr 10 2024 | 7.2185 | -0.12 | -1.66% | 7.20 | 7.225 | 7.19 | 92,580 |
| Apr 09 2024 | 7.34 | 0.11 | 1.52% | 7.30 | 7.34 | 7.29 | 253,782 |
| Apr 08 2024 | 7.23 | 0.04 | 0.58% | 7.24 | 7.24 | 7.20 | 86,633 |
| Apr 05 2024 | 7.1886 | -0.23 | -3.12% | 7.18 | 7.2196 | 7.18 | 26,389 |
| Apr 04 2024 | 7.42 | 0.06 | 0.82% | 7.45 | 7.46 | 7.37 | 80,641 |
| Apr 03 2024 | 7.36 | 0.03 | 0.41% | 7.35 | 7.41 | 7.35 | 63,056 |
| Apr 02 2024 | 7.33 | -0.03 | -0.41% | 7.345 | 7.35 | 7.31 | 79,104 |
| Apr 01 2024 | 7.36 | -0.01 | -0.14% | 7.306 | 7.39 | 7.2275 | 45,628 |
| Mar 28 2024 | 7.37 | 0.02 | 0.27% | 7.3901 | 7.40 | 7.37 | 39,965 |
| Mar 27 2024 | 7.35 | 0.12 | 1.66% | 7.32 | 7.37 | 7.32 | 66,762 |
| Mar 26 2024 | 7.23 | -0.06 | -0.88% | 7.255 | 7.29 | 7.20 | 152,430 |
| Mar 25 2024 | 7.294 | 0.08 | 1.17% | 7.24 | 7.32 | 7.24 | 137,212 |
| Mar 22 2024 | 7.21 | 0.08 | 1.12% | 7.21 | 7.22 | 7.185 | 47,582 |
| Mar 21 2024 | 7.13 | -0.12 | -1.66% | 7.167 | 7.17 | 7.09 | 103,766 |
| Mar 20 2024 | 7.25 | 0.04 | 0.55% | 7.20 | 7.27 | 7.1801 | 115,736 |
| Mar 19 2024 | 7.21 | 0.09 | 1.26% | 7.155 | 7.24 | 7.155 | 118,465 |
| Mar 18 2024 | 7.12 | -0.08 | -1.11% | 7.15 | 7.15 | 7.08 | 60,736 |
