Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ENAT3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 25.30 | 0.51 | 2.06% | 24.70 | 25.36 | 24.41 | 3,314,900 |
| May 16 2024 | 24.79 | 0.16 | 0.65% | 24.99 | 25.05 | 24.24 | 1,959,600 |
| May 15 2024 | 24.63 | -0.48 | -1.91% | 25.72 | 25.72 | 24.61 | 2,359,300 |
| May 14 2024 | 25.11 | -0.49 | -1.91% | 25.50 | 25.51 | 24.51 | 2,884,000 |
| May 13 2024 | 25.60 | 0.01 | 0.04% | 25.77 | 26.15 | 25.59 | 1,340,400 |
| May 10 2024 | 25.59 | -0.21 | -0.81% | 25.95 | 26.20 | 25.54 | 1,385,900 |
| May 09 2024 | 25.80 | -0.53 | -2.01% | 26.32 | 26.33 | 25.02 | 2,997,600 |
| May 08 2024 | 26.33 | -0.58 | -2.16% | 26.62 | 26.79 | 26.16 | 2,364,000 |
| May 07 2024 | 26.91 | -0.90 | -3.24% | 28.00 | 28.58 | 26.70 | 2,324,700 |
| May 06 2024 | 27.81 | -0.20 | -0.71% | 28.11 | 28.69 | 27.61 | 2,026,800 |
| May 03 2024 | 28.01 | 0.82 | 3.02% | 27.50 | 28.01 | 27.01 | 4,972,500 |
| May 02 2024 | 27.19 | -0.13 | -0.48% | 27.48 | 27.76 | 27.18 | 1,599,400 |
| Apr 30 2024 | 27.32 | -0.89 | -3.15% | 28.05 | 28.24 | 27.23 | 1,467,600 |
| Apr 29 2024 | 28.21 | -0.56 | -1.95% | 28.81 | 28.97 | 27.59 | 1,781,300 |
| Apr 26 2024 | 28.77 | 0.49 | 1.73% | 28.35 | 29.18 | 28.33 | 2,047,000 |
| Apr 25 2024 | 28.28 | 1.05 | 3.86% | 27.07 | 28.32 | 26.85 | 2,063,400 |
| Apr 24 2024 | 27.23 | -0.64 | -2.30% | 27.86 | 28.23 | 27.20 | 3,527,100 |
| Apr 23 2024 | 27.87 | 1.06 | 3.95% | 26.62 | 27.94 | 26.62 | 4,347,400 |
| Apr 22 2024 | 26.81 | 0.21 | 0.79% | 26.61 | 27.15 | 26.13 | 1,182,700 |
| Apr 19 2024 | 26.60 | 0.22 | 0.83% | 26.37 | 26.85 | 26.12 | 2,298,000 |
| Apr 18 2024 | 26.38 | 0.06 | 0.23% | 26.50 | 26.86 | 26.05 | 3,162,200 |
| Apr 17 2024 | 26.32 | -1.04 | -3.80% | 27.51 | 27.58 | 26.16 | 2,381,200 |
| Apr 16 2024 | 27.36 | -0.26 | -0.94% | 27.28 | 27.53 | 26.80 | 2,435,000 |
| Apr 15 2024 | 27.62 | 0.02 | 0.07% | 27.67 | 27.87 | 27.28 | 1,317,700 |
| Apr 12 2024 | 27.60 | -1.18 | -4.10% | 29.12 | 29.29 | 27.46 | 4,260,400 |
| Apr 11 2024 | 28.78 | 0.61 | 2.17% | 28.10 | 28.97 | 27.89 | 4,307,500 |
| Apr 10 2024 | 28.17 | 0.74 | 2.70% | 27.59 | 28.60 | 27.46 | 3,294,000 |
| Apr 09 2024 | 27.43 | 0.07 | 0.26% | 27.49 | 27.92 | 27.30 | 2,112,900 |
| Apr 08 2024 | 27.36 | 0.72 | 2.70% | 26.69 | 27.92 | 26.69 | 2,854,200 |
| Apr 05 2024 | 26.64 | -0.76 | -2.77% | 27.44 | 27.44 | 26.38 | 3,057,500 |
| Apr 04 2024 | 27.40 | 1.00 | 3.79% | 26.56 | 27.50 | 26.49 | 4,550,200 |
| Apr 03 2024 | 26.40 | 0.64 | 2.48% | 25.89 | 26.71 | 25.89 | 6,259,600 |
| Apr 02 2024 | 25.76 | -3.18 | -10.99% | 28.45 | 28.91 | 25.70 | 7,190,000 |
| Apr 01 2024 | 28.94 | -0.58 | -1.96% | 29.67 | 29.67 | 28.83 | 1,020,100 |
| Mar 28 2024 | 29.52 | 0.33 | 1.13% | 29.30 | 29.74 | 28.72 | 1,484,800 |
| Mar 27 2024 | 29.19 | 0.87 | 3.07% | 28.45 | 29.20 | 28.19 | 2,472,200 |
| Mar 26 2024 | 28.32 | -0.31 | -1.08% | 28.30 | 29.41 | 28.20 | 1,815,600 |
| Mar 25 2024 | 28.63 | 1.68 | 6.23% | 27.16 | 28.78 | 26.65 | 2,654,400 |
| Mar 22 2024 | 26.95 | -1.03 | -3.68% | 29.00 | 29.28 | 26.78 | 5,352,900 |
| Mar 21 2024 | 27.98 | -0.72 | -2.51% | 28.36 | 28.88 | 27.82 | 1,744,900 |
| Mar 20 2024 | 28.70 | -1.13 | -3.79% | 29.75 | 30.00 | 28.21 | 2,791,400 |
| Mar 19 2024 | 29.83 | 1.76 | 6.27% | 28.07 | 29.95 | 28.07 | 4,347,200 |
| Mar 18 2024 | 28.07 | 0.01 | 0.04% | 28.31 | 28.60 | 27.85 | 1,706,100 |
| Mar 15 2024 | 28.06 | 0.22 | 0.79% | 27.70 | 28.25 | 27.55 | 1,912,900 |
| Mar 14 2024 | 27.84 | 0.83 | 3.07% | 27.12 | 28.00 | 26.92 | 2,750,400 |
| Mar 13 2024 | 27.01 | -0.06 | -0.22% | 27.07 | 27.46 | 26.83 | 1,786,600 |
| Mar 12 2024 | 27.07 | 0.72 | 2.73% | 26.30 | 27.15 | 25.60 | 1,608,400 |
| Mar 11 2024 | 26.35 | 1.20 | 4.77% | 25.11 | 26.37 | 25.00 | 2,872,900 |
| Mar 08 2024 | 25.15 | -0.62 | -2.41% | 25.88 | 26.57 | 24.95 | 3,686,900 |
| Mar 07 2024 | 25.77 | -0.11 | -0.43% | 25.88 | 25.99 | 25.65 | 2,249,600 |
| Mar 06 2024 | 25.88 | -0.17 | -0.65% | 26.07 | 26.44 | 25.32 | 4,716,400 |
| Mar 05 2024 | 26.05 | 0.91 | 3.62% | 25.10 | 26.05 | 24.88 | 1,674,500 |
| Mar 04 2024 | 25.14 | -0.81 | -3.12% | 25.94 | 25.98 | 24.60 | 2,466,800 |
| Mar 01 2024 | 25.95 | 0.47 | 1.84% | 25.50 | 26.34 | 25.28 | 1,910,600 |
| Feb 29 2024 | 25.48 | 0.02 | 0.08% | 25.30 | 25.66 | 24.98 | 1,601,400 |
| Feb 28 2024 | 25.46 | 0.09 | 0.35% | 25.25 | 25.64 | 25.15 | 1,908,600 |
| Feb 27 2024 | 25.37 | 0.67 | 2.71% | 24.79 | 25.75 | 24.75 | 3,735,800 |
| Feb 26 2024 | 24.70 | 0.75 | 3.13% | 23.82 | 24.82 | 23.80 | 1,339,500 |
| Feb 23 2024 | 23.95 | -0.24 | -0.99% | 24.15 | 24.72 | 23.83 | 2,734,000 |
| Feb 22 2024 | 24.19 | 1.09 | 4.72% | 23.15 | 24.45 | 23.12 | 4,200,500 |
| Feb 21 2024 | 23.10 | 0.37 | 1.63% | 22.77 | 23.48 | 22.46 | 2,858,400 |
| Feb 20 2024 | 22.73 | 0.90 | 4.12% | 21.77 | 22.80 | 21.62 | 2,598,300 |
