Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENSUO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12 2024 | 1.4756 | 0.13 | 9.40% | 1.3996 | 1.4756 | 1.3996 | 205,029 |
| Aug 09 2024 | 1.3488 | 0.00 | 0.00% | 1.3488 | 1.3488 | 1.3488 | 0.00 |
| Aug 08 2024 | 1.3488 | 0.00 | 0.18% | 1.3598 | 1.3648 | 1.34 | 76,177 |
| Aug 07 2024 | 1.3464 | 0.05 | 3.51% | 1.3442 | 1.3592 | 1.343 | 66,600 |
| Aug 06 2024 | 1.3008 | 0.06 | 4.90% | 1.32 | 1.3204 | 1.28 | 64,729 |
| Aug 05 2024 | 1.24 | -0.20 | -13.62% | 1.2548 | 1.2827 | 1.2064 | 246,120 |
| Aug 02 2024 | 1.4356 | -0.11 | -6.89% | 1.5026 | 1.514 | 1.4356 | 70,961 |
| Aug 01 2024 | 1.5418 | 0.03 | 1.84% | 1.5002 | 1.5688 | 1.4918 | 37,984 |
| Jul 31 2024 | 1.514 | 0.03 | 1.99% | 1.4634 | 1.5306 | 1.4634 | 63,112 |
| Jul 30 2024 | 1.4844 | -0.03 | -2.25% | 1.4996 | 1.4996 | 1.452 | 71,500 |
| Jul 29 2024 | 1.5186 | -0.05 | -2.94% | 1.534 | 1.5488 | 1.493 | 143,399 |
| Jul 26 2024 | 1.5646 | 0.07 | 4.42% | 1.532 | 1.5988 | 1.5262 | 83,426 |
| Jul 25 2024 | 1.4984 | -0.05 | -3.02% | 1.4668 | 1.4984 | 1.4668 | 63,929 |
| Jul 24 2024 | 1.545 | -0.02 | -1.24% | 1.542 | 1.5543 | 1.5234 | 65,785 |
| Jul 23 2024 | 1.5644 | 0.08 | 5.05% | 1.5086 | 1.6488 | 1.5086 | 397,427 |
| Jul 22 2024 | 1.4892 | 0.02 | 1.09% | 1.495 | 1.495 | 1.468 | 40,847 |
| Jul 19 2024 | 1.4732 | -0.07 | -4.63% | 1.5506 | 1.5706 | 1.4732 | 159,647 |
| Jul 18 2024 | 1.5448 | 0.09 | 6.35% | 1.4854 | 1.5634 | 1.4854 | 186,328 |
| Jul 17 2024 | 1.4526 | 0.04 | 2.60% | 1.3908 | 1.4698 | 1.3908 | 215,594 |
| Jul 16 2024 | 1.4158 | -0.01 | -0.97% | 1.4158 | 1.4158 | 1.385 | 57,150 |
| Jul 15 2024 | 1.4296 | 0.07 | 5.12% | 1.396 | 1.4296 | 1.396 | 71,411 |
| Jul 12 2024 | 1.36 | 0.05 | 3.71% | 1.309 | 1.3748 | 1.309 | 61,811 |
| Jul 11 2024 | 1.3114 | -0.02 | -1.41% | 1.3246 | 1.3246 | 1.295 | 78,830 |
| Jul 10 2024 | 1.3302 | 0.07 | 5.50% | 1.2608 | 1.3482 | 1.2504 | 193,663 |
| Jul 09 2024 | 1.2608 | 0.01 | 1.03% | 1.2438 | 1.2804 | 1.2438 | 187,033 |
| Jul 08 2024 | 1.248 | -0.02 | -1.95% | 1.2258 | 1.2532 | 1.2258 | 105,517 |
| Jul 05 2024 | 1.2728 | 0.00 | 0.13% | 1.2738 | 1.3086 | 1.2728 | 51,274 |
| Jul 04 2024 | 1.2712 | -0.07 | -5.01% | 1.33 | 1.33 | 1.2712 | 118,625 |
| Jul 03 2024 | 1.3382 | -0.03 | -2.34% | 1.3286 | 1.3456 | 1.3286 | 47,307 |
| Jul 02 2024 | 1.3702 | 0.00 | 0.01% | 1.3616 | 1.3746 | 1.3418 | 47,324 |
| Jul 01 2024 | 1.37 | 0.06 | 4.23% | 1.3434 | 1.3796 | 1.3434 | 111,854 |
| Jun 28 2024 | 1.3144 | -0.03 | -2.04% | 1.3002 | 1.3234 | 1.3002 | 62,947 |
| Jun 27 2024 | 1.3418 | -0.11 | -7.83% | 1.628 | 1.628 | 1.3312 | 837,870 |
| Jun 26 2024 | 1.4558 | 0.06 | 4.43% | 1.401 | 1.459 | 1.40 | 137,400 |
| Jun 25 2024 | 1.394 | -0.01 | -0.91% | 1.36 | 1.394 | 1.3596 | 101,884 |
| Jun 24 2024 | 1.4068 | -0.05 | -3.23% | 1.422 | 1.422 | 1.3462 | 334,511 |
| Jun 21 2024 | 1.4538 | -0.04 | -2.37% | 1.44 | 1.4538 | 1.406 | 259,395 |
| Jun 20 2024 | 1.4891 | 0.04 | 2.72% | 1.4726 | 1.4891 | 1.4726 | 7,063 |
| Jun 19 2024 | 1.4496 | -0.04 | -2.80% | 1.428 | 1.4496 | 1.4222 | 116,754 |
| Jun 18 2024 | 1.4914 | -0.04 | -2.65% | 1.5082 | 1.5616 | 1.4914 | 4,730 |
| Jun 17 2024 | 1.532 | 0.01 | 0.41% | 1.548 | 1.548 | 1.4718 | 237,195 |
| Jun 14 2024 | 1.5258 | 0.08 | 5.42% | 1.45 | 1.5258 | 1.4248 | 111,594 |
| Jun 13 2024 | 1.4474 | -0.03 | -2.24% | 1.4736 | 1.4884 | 1.4474 | 58,764 |
| Jun 12 2024 | 1.4806 | 0.05 | 3.64% | 1.4398 | 1.5078 | 1.43 | 173,245 |
| Jun 11 2024 | 1.4286 | -0.01 | -0.87% | 1.43 | 1.465 | 1.4286 | 41,797 |
| Jun 10 2024 | 1.4412 | -0.04 | -3.01% | 1.4246 | 1.4784 | 1.4006 | 220,821 |
| Jun 07 2024 | 1.486 | -0.05 | -3.46% | 1.479 | 1.486 | 1.447 | 647,781 |
| Jun 06 2024 | 1.5392 | -0.03 | -1.86% | 1.566 | 1.566 | 1.5102 | 136,078 |
| Jun 05 2024 | 1.5684 | 0.00 | 0.20% | 1.5552 | 1.576 | 1.5482 | 105,289 |
| Jun 04 2024 | 1.5652 | -0.01 | -0.90% | 1.5992 | 1.5992 | 1.5142 | 99,779 |
| Jun 03 2024 | 1.5794 | 0.04 | 2.61% | 1.5364 | 1.6134 | 1.5176 | 279,008 |
| May 31 2024 | 1.5392 | 0.05 | 3.30% | 1.4696 | 1.5494 | 1.4696 | 242,027 |
| May 30 2024 | 1.49 | 0.10 | 7.27% | 1.37 | 1.5058 | 1.3358 | 497,355 |
| May 29 2024 | 1.389 | -0.07 | -4.47% | 1.4124 | 1.4124 | 1.37 | 210,113 |
| May 28 2024 | 1.454 | 0.03 | 1.76% | 1.429 | 1.454 | 1.4061 | 108,749 |
| May 27 2024 | 1.4288 | 0.05 | 3.58% | 1.4078 | 1.43 | 1.3956 | 86,073 |
| May 24 2024 | 1.3794 | -0.06 | -4.08% | 1.40 | 1.418 | 1.378 | 353,712 |
| May 23 2024 | 1.438 | 0.02 | 1.40% | 1.39 | 1.4728 | 1.39 | 288,470 |
| May 22 2024 | 1.4182 | -0.06 | -3.80% | 1.4786 | 1.4786 | 1.4172 | 172,292 |
| May 21 2024 | 1.4742 | -0.01 | -0.92% | 1.4446 | 1.4742 | 1.432 | 72,799 |
| May 20 2024 | 1.4879 | 0.00 | 0.00% | 1.4879 | 1.4879 | 1.4879 | 0.00 |
| May 17 2024 | 1.4879 | 0.00 | 0.00% | 1.4879 | 1.4879 | 1.4879 | 0.00 |
| May 16 2024 | 1.4879 | -0.03 | -1.76% | 1.5396 | 1.5446 | 1.4636 | 424,274 |
| May 15 2024 | 1.5146 | -0.04 | -2.28% | 1.493 | 1.53 | 1.4122 | 264,381 |
