Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENELM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31 2024 | 6.594 | -0.04 | -0.54% | 6.627 | 6.644 | 6.574 | 1,938,960 |
| Jul 30 2024 | 6.63 | -0.02 | -0.30% | 6.684 | 6.699 | 6.574 | 1,293,763 |
| Jul 29 2024 | 6.65 | -0.02 | -0.30% | 6.717 | 6.724 | 6.643 | 1,276,983 |
| Jul 26 2024 | 6.67 | 0.01 | 0.15% | 6.664 | 6.729 | 6.622 | 1,466,475 |
| Jul 25 2024 | 6.66 | 0.03 | 0.44% | 6.588 | 6.714 | 6.588 | 1,645,562 |
| Jul 24 2024 | 6.631 | 0.05 | 0.70% | 6.539 | 6.638 | 6.531 | 1,180,988 |
| Jul 23 2024 | 6.585 | 0.02 | 0.32% | 6.56 | 6.632 | 6.539 | 1,196,895 |
| Jul 22 2024 | 6.564 | -0.18 | -2.70% | 6.608 | 6.642 | 6.534 | 1,992,522 |
| Jul 19 2024 | 6.746 | -0.05 | -0.79% | 6.774 | 6.7985 | 6.717 | 1,593,646 |
| Jul 18 2024 | 6.80 | 0.03 | 0.47% | 6.801 | 6.843 | 6.779 | 1,925,955 |
| Jul 17 2024 | 6.768 | 0.03 | 0.40% | 6.703 | 6.785 | 6.70 | 1,179,148 |
| Jul 16 2024 | 6.741 | -0.05 | -0.74% | 6.752 | 6.772 | 6.68 | 1,310,993 |
| Jul 15 2024 | 6.791 | -0.09 | -1.37% | 6.885 | 6.885 | 6.776 | 1,551,332 |
| Jul 12 2024 | 6.885 | 0.10 | 1.41% | 6.847 | 6.928 | 6.805 | 2,387,721 |
| Jul 11 2024 | 6.789 | 0.06 | 0.85% | 6.748 | 6.842 | 6.713 | 1,628,249 |
| Jul 10 2024 | 6.732 | 0.08 | 1.25% | 6.651 | 6.733 | 6.649 | 1,334,559 |
| Jul 09 2024 | 6.649 | -0.03 | -0.37% | 6.669 | 6.684 | 6.628 | 1,072,132 |
| Jul 08 2024 | 6.674 | -0.03 | -0.48% | 6.711 | 6.75 | 6.673 | 883,698 |
| Jul 05 2024 | 6.706 | 0.06 | 0.86% | 6.675 | 6.722 | 6.64 | 1,054,747 |
| Jul 04 2024 | 6.649 | 0.02 | 0.24% | 6.644 | 6.67 | 6.638 | 935,788 |
| Jul 03 2024 | 6.633 | 0.05 | 0.73% | 6.634 | 6.675 | 6.609 | 1,658,568 |
| Jul 02 2024 | 6.585 | -0.02 | -0.33% | 6.562 | 6.607 | 6.52 | 1,981,434 |
| Jul 01 2024 | 6.607 | 0.11 | 1.74% | 6.548 | 6.665 | 6.548 | 1,952,583 |
| Jun 28 2024 | 6.494 | 0.00 | -0.05% | 6.511 | 6.543 | 6.471 | 2,406,088 |
| Jun 27 2024 | 6.497 | -0.05 | -0.78% | 6.549 | 6.613 | 6.466 | 1,711,376 |
| Jun 26 2024 | 6.548 | -0.03 | -0.46% | 6.61 | 6.62 | 6.472 | 1,689,578 |
| Jun 25 2024 | 6.578 | 0.04 | 0.55% | 6.544 | 6.658 | 6.54 | 1,211,215 |
| Jun 24 2024 | 6.542 | 0.07 | 1.13% | 6.484 | 6.547 | 6.473 | 1,544,302 |
| Jun 21 2024 | 6.469 | -0.02 | -0.31% | 6.483 | 6.544 | 6.446 | 2,553,780 |
| Jun 20 2024 | 6.489 | 0.09 | 1.39% | 6.401 | 6.524 | 6.397 | 1,372,302 |
| Jun 19 2024 | 6.40 | -0.05 | -0.78% | 6.465 | 6.475 | 6.396 | 1,126,685 |
| Jun 18 2024 | 6.45 | 0.13 | 2.07% | 6.369 | 6.45 | 6.343 | 1,520,513 |
| Jun 17 2024 | 6.319 | -0.02 | -0.28% | 6.38 | 6.38 | 6.256 | 2,207,521 |
| Jun 14 2024 | 6.337 | -0.22 | -3.31% | 6.556 | 6.556 | 6.271 | 2,464,896 |
| Jun 13 2024 | 6.554 | -0.09 | -1.31% | 6.61 | 6.646 | 6.551 | 1,333,526 |
| Jun 12 2024 | 6.641 | 0.07 | 1.11% | 6.602 | 6.694 | 6.574 | 1,294,961 |
| Jun 11 2024 | 6.568 | -0.11 | -1.66% | 6.701 | 6.737 | 6.506 | 1,364,765 |
| Jun 10 2024 | 6.679 | -0.03 | -0.46% | 6.632 | 6.684 | 6.617 | 1,651,236 |
| Jun 07 2024 | 6.71 | -0.09 | -1.29% | 6.845 | 6.847 | 6.663 | 2,078,037 |
| Jun 06 2024 | 6.798 | -0.02 | -0.22% | 6.82 | 6.868 | 6.72 | 1,946,938 |
| Jun 05 2024 | 6.813 | 0.08 | 1.14% | 6.767 | 6.888 | 6.763 | 2,849,282 |
| Jun 04 2024 | 6.736 | -0.01 | -0.21% | 6.751 | 6.80 | 6.713 | 1,217,073 |
| Jun 03 2024 | 6.75 | 0.09 | 1.41% | 6.721 | 6.751 | 6.666 | 1,336,412 |
| May 31 2024 | 6.656 | 0.04 | 0.54% | 6.624 | 6.656 | 6.582 | 1,394,692 |
| May 30 2024 | 6.62 | 0.05 | 0.76% | 6.537 | 6.632 | 6.536 | 913,698 |
| May 29 2024 | 6.57 | -0.09 | -1.35% | 6.615 | 6.638 | 6.563 | 1,269,980 |
| May 28 2024 | 6.66 | 0.00 | -0.02% | 6.771 | 6.771 | 6.636 | 1,729,366 |
| May 27 2024 | 6.661 | 0.10 | 1.60% | 6.542 | 6.661 | 6.542 | 921,906 |
| May 24 2024 | 6.556 | -0.05 | -0.76% | 6.551 | 6.586 | 6.502 | 1,230,844 |
| May 23 2024 | 6.606 | -0.07 | -1.02% | 6.666 | 6.666 | 6.557 | 3,096,822 |
| May 22 2024 | 6.674 | -0.06 | -0.91% | 6.693 | 6.693 | 6.615 | 1,528,640 |
| May 21 2024 | 6.735 | -0.03 | -0.38% | 6.721 | 6.753 | 6.646 | 1,469,376 |
| May 20 2024 | 6.761 | -0.04 | -0.57% | 6.81 | 6.826 | 6.741 | 884,955 |
| May 17 2024 | 6.80 | -0.02 | -0.28% | 6.81 | 6.838 | 6.751 | 1,261,662 |
| May 16 2024 | 6.819 | -0.02 | -0.34% | 6.834 | 6.866 | 6.809 | 997,212 |
| May 15 2024 | 6.842 | 0.13 | 1.91% | 6.72 | 6.857 | 6.72 | 1,989,933 |
| May 14 2024 | 6.714 | -0.04 | -0.56% | 6.748 | 6.777 | 6.708 | 2,469,779 |
| May 13 2024 | 6.752 | 0.00 | -0.04% | 6.735 | 6.76 | 6.685 | 1,777,564 |
| May 10 2024 | 6.755 | 0.25 | 3.80% | 6.562 | 6.759 | 6.5605 | 4,868,358 |
| May 09 2024 | 6.508 | 0.06 | 0.96% | 6.465 | 6.508 | 6.429 | 1,419,289 |
| May 08 2024 | 6.446 | 0.06 | 0.97% | 6.392 | 6.461 | 6.382 | 1,907,071 |
| May 07 2024 | 6.384 | 0.06 | 0.93% | 6.335 | 6.384 | 6.306 | 2,480,532 |
| May 06 2024 | 6.325 | 0.08 | 1.20% | 6.282 | 6.347 | 6.258 | 1,250,852 |
| May 03 2024 | 6.25 | 0.01 | 0.13% | 6.281 | 6.327 | 6.229 | 1,551,564 |
