Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENGI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24 2024 | 14.945 | -0.04 | -0.27% | 15.04 | 15.10 | 14.945 | 1,765,411 |
| Dec 23 2024 | 14.985 | 0.07 | 0.50% | 14.91 | 15.055 | 14.88 | 3,766,464 |
| Dec 20 2024 | 14.91 | 0.09 | 0.61% | 14.765 | 14.915 | 14.71 | 9,885,966 |
| Dec 19 2024 | 14.82 | -0.02 | -0.13% | 14.725 | 14.845 | 14.69 | 4,766,291 |
| Dec 18 2024 | 14.84 | -0.04 | -0.24% | 14.83 | 14.905 | 14.755 | 4,626,396 |
| Dec 17 2024 | 14.875 | -0.07 | -0.44% | 14.835 | 14.90 | 14.745 | 5,273,050 |
| Dec 16 2024 | 14.94 | -0.29 | -1.87% | 15.175 | 15.20 | 14.76 | 8,177,309 |
| Dec 13 2024 | 15.225 | 0.14 | 0.89% | 15.015 | 15.305 | 15.01 | 5,838,281 |
| Dec 12 2024 | 15.09 | -0.11 | -0.69% | 15.165 | 15.235 | 15.09 | 4,489,427 |
| Dec 11 2024 | 15.195 | 0.04 | 0.26% | 15.125 | 15.22 | 15.125 | 3,939,054 |
| Dec 10 2024 | 15.155 | -0.13 | -0.85% | 15.27 | 15.305 | 15.10 | 4,422,488 |
| Dec 09 2024 | 15.285 | 0.04 | 0.23% | 15.285 | 15.37 | 15.21 | 3,874,339 |
| Dec 06 2024 | 15.25 | -0.02 | -0.10% | 15.33 | 15.415 | 15.24 | 4,120,105 |
| Dec 05 2024 | 15.265 | 0.26 | 1.73% | 15.055 | 15.345 | 15.01 | 6,763,968 |
| Dec 04 2024 | 15.005 | 0.06 | 0.40% | 14.865 | 15.11 | 14.865 | 3,832,408 |
| Dec 03 2024 | 14.945 | -0.02 | -0.10% | 14.95 | 15.06 | 14.92 | 5,319,755 |
| Dec 02 2024 | 14.96 | -0.13 | -0.83% | 14.785 | 15.10 | 14.73 | 8,644,576 |
| Nov 29 2024 | 15.085 | 0.01 | 0.03% | 14.935 | 15.085 | 14.87 | 4,913,298 |
| Nov 28 2024 | 15.08 | 0.21 | 1.41% | 14.885 | 15.18 | 14.885 | 5,654,615 |
| Nov 27 2024 | 14.87 | -0.12 | -0.77% | 14.915 | 14.93 | 14.545 | 6,222,018 |
| Nov 26 2024 | 14.985 | -0.19 | -1.25% | 15.14 | 15.22 | 14.965 | 5,433,987 |
| Nov 25 2024 | 15.175 | -0.22 | -1.40% | 15.39 | 15.50 | 15.04 | 8,328,769 |
| Nov 22 2024 | 15.39 | -0.08 | -0.52% | 15.495 | 15.565 | 15.325 | 4,898,829 |
| Nov 21 2024 | 15.47 | 0.02 | 0.13% | 15.445 | 15.51 | 15.315 | 3,829,319 |
| Nov 20 2024 | 15.45 | 0.01 | 0.06% | 15.50 | 15.56 | 15.355 | 3,074,811 |
| Nov 19 2024 | 15.44 | -0.03 | -0.16% | 15.475 | 15.58 | 15.265 | 4,513,535 |
| Nov 18 2024 | 15.465 | 0.06 | 0.42% | 15.475 | 15.555 | 15.345 | 3,567,649 |
| Nov 15 2024 | 15.40 | 0.10 | 0.62% | 15.27 | 15.52 | 15.265 | 6,415,272 |
| Nov 14 2024 | 15.305 | 0.09 | 0.59% | 15.275 | 15.33 | 15.205 | 5,668,829 |
| Nov 13 2024 | 15.215 | 0.00 | 0.00% | 15.215 | 15.215 | 15.215 | 0.00 |
| Nov 12 2024 | 15.215 | -0.14 | -0.88% | 15.31 | 15.40 | 15.14 | 6,434,770 |
| Nov 11 2024 | 15.35 | 0.16 | 1.09% | 15.28 | 15.435 | 15.255 | 4,811,442 |
| Nov 08 2024 | 15.185 | -0.06 | -0.39% | 15.225 | 15.295 | 15.12 | 4,484,722 |
| Nov 07 2024 | 15.245 | 0.09 | 0.63% | 15.08 | 15.41 | 15.08 | 7,503,275 |
| Nov 06 2024 | 15.15 | -0.12 | -0.79% | 14.94 | 15.265 | 14.735 | 10,618,493 |
| Nov 05 2024 | 15.27 | -0.08 | -0.49% | 15.345 | 15.435 | 15.27 | 3,339,142 |
| Nov 04 2024 | 15.345 | -0.08 | -0.49% | 15.375 | 15.43 | 15.295 | 4,241,664 |
| Nov 01 2024 | 15.42 | 0.01 | 0.03% | 15.375 | 15.545 | 15.35 | 3,479,787 |
| Oct 31 2024 | 15.415 | -0.10 | -0.64% | 15.44 | 15.465 | 15.29 | 7,722,540 |
| Oct 30 2024 | 15.515 | -0.07 | -0.42% | 15.50 | 15.57 | 15.435 | 5,332,117 |
| Oct 29 2024 | 15.58 | -0.16 | -1.02% | 15.76 | 15.825 | 15.555 | 4,499,810 |
| Oct 28 2024 | 15.74 | 0.09 | 0.58% | 15.665 | 15.7875 | 15.665 | 4,144,942 |
| Oct 25 2024 | 15.65 | -0.10 | -0.63% | 15.69 | 15.735 | 15.58 | 3,177,961 |
| Oct 24 2024 | 15.75 | 0.00 | 0.00% | 15.805 | 15.88 | 15.725 | 3,016,138 |
| Oct 23 2024 | 15.75 | 0.09 | 0.54% | 15.68 | 15.885 | 15.665 | 4,680,302 |
| Oct 22 2024 | 15.665 | -0.17 | -1.04% | 15.80 | 15.80 | 15.52 | 5,094,743 |
| Oct 21 2024 | 15.83 | -0.10 | -0.63% | 15.90 | 15.93 | 15.755 | 3,659,146 |
| Oct 18 2024 | 15.93 | -0.09 | -0.59% | 15.93 | 15.98 | 15.855 | 4,858,773 |
| Oct 17 2024 | 16.025 | -0.12 | -0.71% | 16.17 | 16.205 | 16.025 | 4,264,799 |
| Oct 16 2024 | 16.14 | 0.05 | 0.34% | 16.09 | 16.165 | 16.005 | 4,035,470 |
| Oct 15 2024 | 16.085 | 0.17 | 1.04% | 15.98 | 16.19 | 15.965 | 5,883,718 |
| Oct 14 2024 | 15.92 | 0.12 | 0.73% | 15.835 | 15.92 | 15.76 | 3,938,863 |
| Oct 11 2024 | 15.805 | 0.24 | 1.54% | 15.55 | 15.805 | 15.54 | 5,251,294 |
| Oct 10 2024 | 15.565 | 0.17 | 1.14% | 15.39 | 15.615 | 15.39 | 6,323,841 |
| Oct 09 2024 | 15.39 | 0.06 | 0.39% | 15.35 | 15.465 | 15.335 | 3,949,935 |
| Oct 08 2024 | 15.33 | 0.01 | 0.03% | 15.305 | 15.36 | 15.265 | 3,817,246 |
| Oct 07 2024 | 15.325 | -0.10 | -0.62% | 15.43 | 15.445 | 15.215 | 4,667,859 |
| Oct 04 2024 | 15.42 | 0.07 | 0.49% | 15.375 | 15.63 | 15.305 | 7,264,967 |
| Oct 03 2024 | 15.345 | -0.13 | -0.84% | 15.50 | 15.655 | 15.27 | 6,458,359 |
| Oct 02 2024 | 15.475 | -0.15 | -0.93% | 15.60 | 15.66 | 15.365 | 4,266,916 |
| Oct 01 2024 | 15.62 | 0.10 | 0.68% | 15.49 | 15.64 | 15.405 | 5,445,729 |
| Sep 30 2024 | 15.515 | -0.12 | -0.74% | 15.55 | 15.55 | 15.335 | 8,823,080 |
| Sep 27 2024 | 15.63 | 0.06 | 0.35% | 15.50 | 15.69 | 15.495 | 4,471,169 |
