ENJU3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 2.63 | 0.08 | 3.14% | 2.55 | 2.68 | 2.52 | 1,226,900 |
May 15 2024 | 2.55 | 0.03 | 1.19% | 2.52 | 2.63 | 2.47 | 1,439,200 |
May 14 2024 | 2.52 | 0.07 | 2.86% | 2.49 | 2.65 | 2.36 | 2,764,900 |
May 13 2024 | 2.45 | 0.10 | 4.26% | 2.35 | 2.51 | 2.32 | 1,748,800 |
May 10 2024 | 2.35 | -0.08 | -3.29% | 2.45 | 2.52 | 2.35 | 883,400 |
May 09 2024 | 2.43 | -0.05 | -2.02% | 2.45 | 2.49 | 2.34 | 1,224,500 |
May 08 2024 | 2.48 | -0.03 | -1.20% | 2.49 | 2.54 | 2.41 | 1,089,600 |
May 07 2024 | 2.51 | 0.05 | 2.03% | 2.48 | 2.61 | 2.46 | 1,112,000 |
May 06 2024 | 2.46 | -0.02 | -0.81% | 2.53 | 2.59 | 2.44 | 895,300 |
May 03 2024 | 2.48 | -0.06 | -2.36% | 2.59 | 2.74 | 2.44 | 3,289,000 |
May 02 2024 | 2.54 | 0.40 | 18.69% | 2.15 | 2.65 | 2.15 | 4,761,300 |
Apr 30 2024 | 2.14 | 0.00 | 0.00% | 2.13 | 2.20 | 2.07 | 1,844,500 |
Apr 29 2024 | 2.14 | -0.01 | -0.47% | 2.15 | 2.30 | 2.13 | 4,328,900 |
Apr 26 2024 | 2.15 | 0.20 | 10.26% | 1.98 | 2.19 | 1.98 | 4,105,000 |
Apr 25 2024 | 1.95 | 0.06 | 3.17% | 1.89 | 2.04 | 1.85 | 1,791,600 |
Apr 24 2024 | 1.89 | -0.01 | -0.53% | 1.93 | 1.94 | 1.85 | 370,600 |
Apr 23 2024 | 1.90 | -0.07 | -3.55% | 1.94 | 1.99 | 1.90 | 485,700 |
Apr 22 2024 | 1.97 | -0.01 | -0.51% | 1.98 | 2.12 | 1.88 | 1,476,700 |
Apr 19 2024 | 1.98 | 0.02 | 1.02% | 1.96 | 2.05 | 1.94 | 706,900 |
Apr 18 2024 | 1.96 | 0.07 | 3.70% | 1.91 | 2.00 | 1.86 | 1,202,500 |
Apr 17 2024 | 1.89 | 0.12 | 6.78% | 1.77 | 1.89 | 1.77 | 439,700 |
Apr 16 2024 | 1.77 | -0.06 | -3.28% | 1.81 | 1.85 | 1.77 | 626,300 |
Apr 15 2024 | 1.83 | -0.04 | -2.14% | 1.87 | 1.94 | 1.83 | 446,300 |
Apr 12 2024 | 1.87 | -0.07 | -3.61% | 1.93 | 1.95 | 1.85 | 704,100 |
Apr 11 2024 | 1.94 | -0.08 | -3.96% | 1.98 | 2.02 | 1.93 | 498,800 |
Apr 10 2024 | 2.02 | 0.05 | 2.54% | 1.97 | 2.08 | 1.94 | 1,120,900 |
Apr 09 2024 | 1.97 | -0.09 | -4.37% | 2.05 | 2.10 | 1.95 | 763,400 |
Apr 08 2024 | 2.06 | 0.01 | 0.49% | 2.11 | 2.17 | 1.93 | 1,733,500 |
Apr 05 2024 | 2.05 | 0.08 | 4.06% | 1.97 | 2.14 | 1.90 | 1,549,300 |
Apr 04 2024 | 1.97 | 0.03 | 1.55% | 1.93 | 2.08 | 1.92 | 1,432,000 |
Apr 03 2024 | 1.94 | 0.07 | 3.74% | 1.86 | 1.94 | 1.83 | 654,600 |
Apr 02 2024 | 1.87 | 0.07 | 3.89% | 1.78 | 1.91 | 1.77 | 856,600 |
Apr 01 2024 | 1.80 | 0.03 | 1.69% | 1.76 | 1.87 | 1.74 | 584,700 |
Mar 28 2024 | 1.77 | 0.17 | 10.63% | 1.61 | 1.80 | 1.58 | 1,896,900 |
Mar 27 2024 | 1.60 | 0.05 | 3.23% | 1.55 | 1.67 | 1.54 | 1,442,600 |
Mar 26 2024 | 1.55 | 0.00 | 0.00% | 1.55 | 1.61 | 1.53 | 420,100 |
Mar 25 2024 | 1.55 | -0.09 | -5.49% | 1.60 | 1.61 | 1.53 | 772,100 |
Mar 22 2024 | 1.64 | 0.00 | 0.00% | 1.64 | 1.64 | 1.60 | 70,300 |
Mar 21 2024 | 1.64 | 0.01 | 0.61% | 1.65 | 1.65 | 1.58 | 413,200 |
Mar 20 2024 | 1.63 | 0.00 | 0.00% | 1.62 | 1.65 | 1.59 | 257,100 |
Mar 19 2024 | 1.63 | -0.01 | -0.61% | 1.64 | 1.71 | 1.58 | 505,200 |
Mar 18 2024 | 1.64 | -0.05 | -2.96% | 1.70 | 1.73 | 1.62 | 406,700 |
Mar 15 2024 | 1.69 | -0.08 | -4.52% | 1.76 | 1.77 | 1.69 | 327,800 |
Mar 14 2024 | 1.77 | -0.03 | -1.67% | 1.82 | 1.85 | 1.66 | 1,078,100 |
Mar 13 2024 | 1.80 | -0.04 | -2.17% | 1.85 | 1.85 | 1.77 | 532,600 |
Mar 12 2024 | 1.84 | 0.13 | 7.60% | 1.73 | 1.87 | 1.71 | 935,200 |
Mar 11 2024 | 1.71 | -0.02 | -1.16% | 1.70 | 1.83 | 1.69 | 532,800 |
Mar 08 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.80 | 1.70 | 594,800 |
Mar 07 2024 | 1.73 | -0.02 | -1.14% | 1.77 | 1.77 | 1.72 | 376,200 |
Mar 06 2024 | 1.75 | -0.06 | -3.31% | 1.79 | 1.88 | 1.73 | 592,200 |
Mar 05 2024 | 1.81 | -0.06 | -3.21% | 1.87 | 1.89 | 1.76 | 624,000 |
Mar 04 2024 | 1.87 | 0.08 | 4.47% | 1.80 | 1.89 | 1.73 | 990,200 |
Mar 01 2024 | 1.79 | 0.06 | 3.47% | 1.74 | 1.80 | 1.70 | 828,500 |
Feb 29 2024 | 1.73 | 0.00 | 0.00% | 1.72 | 1.73 | 1.68 | 328,400 |
Feb 28 2024 | 1.73 | 0.00 | 0.00% | 1.69 | 1.73 | 1.69 | 236,400 |
Feb 27 2024 | 1.73 | 0.06 | 3.59% | 1.66 | 1.73 | 1.66 | 806,600 |
Feb 26 2024 | 1.67 | 0.00 | 0.00% | 1.66 | 1.69 | 1.64 | 407,800 |
Feb 23 2024 | 1.67 | 0.07 | 4.37% | 1.59 | 1.67 | 1.58 | 485,800 |
Feb 22 2024 | 1.60 | 0.00 | 0.00% | 1.57 | 1.60 | 1.56 | 433,400 |
Feb 21 2024 | 1.60 | 0.06 | 3.90% | 1.54 | 1.60 | 1.53 | 565,500 |
Feb 20 2024 | 1.54 | 0.01 | 0.65% | 1.52 | 1.56 | 1.52 | 216,700 |
Feb 19 2024 | 1.53 | -0.02 | -1.29% | 1.55 | 1.55 | 1.51 | 106,700 |