Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ESGH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 25.118 | 0.04 | 0.16% | 25.118 | 25.118 | 25.118 | 0 |
| Jul 17 2024 | 25.078 | -0.25 | -0.98% | 25.127 | 25.149 | 25.078 | 5,031 |
| Jul 16 2024 | 25.327 | 0.00 | 0.01% | 25.266 | 25.327 | 25.266 | 34 |
| Jul 15 2024 | 25.324 | -0.35 | -1.38% | 25.566 | 25.65 | 25.324 | 10,085 |
| Jul 12 2024 | 25.678 | 0.27 | 1.07% | 25.493 | 25.678 | 25.493 | 172 |
| Jul 11 2024 | 25.406 | 0.02 | 0.10% | 25.37 | 25.438 | 25.349 | 10,172 |
| Jul 10 2024 | 25.381 | 0.38 | 1.53% | 25.129 | 25.381 | 25.10 | 2,596 |
| Jul 09 2024 | 24.999 | -0.40 | -1.58% | 25.246 | 25.246 | 24.999 | 103 |
| Jul 08 2024 | 25.401 | 0.10 | 0.40% | 25.279 | 25.401 | 25.279 | 787 |
| Jul 05 2024 | 25.30 | -0.09 | -0.37% | 25.439 | 25.498 | 25.25 | 10,860 |
| Jul 04 2024 | 25.394 | 0.15 | 0.59% | 25.278 | 25.394 | 25.278 | 504 |
| Jul 03 2024 | 25.244 | 0.15 | 0.61% | 25.203 | 25.327 | 25.203 | 3,467 |
| Jul 02 2024 | 25.092 | -0.23 | -0.90% | 25.121 | 25.125 | 25.01 | 3,251 |
| Jul 01 2024 | 25.32 | 0.24 | 0.96% | 25.415 | 25.415 | 25.249 | 4,011 |
| Jun 28 2024 | 25.08 | -0.22 | -0.87% | 25.298 | 25.298 | 25.08 | 475 |
| Jun 27 2024 | 25.301 | 0.02 | 0.09% | 25.282 | 25.301 | 25.282 | 351 |
| Jun 26 2024 | 25.279 | -0.04 | -0.16% | 25.471 | 25.471 | 25.234 | 819 |
| Jun 25 2024 | 25.32 | -0.06 | -0.22% | 25.315 | 25.424 | 25.315 | 1,955 |
| Jun 24 2024 | 25.377 | 0.15 | 0.61% | 25.217 | 25.425 | 25.217 | 22,494 |
| Jun 21 2024 | 25.223 | -0.24 | -0.94% | 25.321 | 25.321 | 25.133 | 4,310 |
| Jun 20 2024 | 25.462 | 0.30 | 1.20% | 25.171 | 25.462 | 25.171 | 2,068 |
| Jun 19 2024 | 25.16 | -0.08 | -0.32% | 25.203 | 25.203 | 25.135 | 350 |
| Jun 18 2024 | 25.24 | 0.16 | 0.65% | 25.23 | 25.24 | 25.21 | 270 |
| Jun 17 2024 | 25.077 | 0.03 | 0.14% | 25.136 | 25.136 | 25.077 | 349 |
| Jun 14 2024 | 25.043 | -0.21 | -0.84% | 25.355 | 25.355 | 24.999 | 3,721 |
| Jun 13 2024 | 25.256 | -0.28 | -1.11% | 25.581 | 25.581 | 25.256 | 19,563 |
| Jun 12 2024 | 25.539 | 0.10 | 0.37% | 25.399 | 25.539 | 25.399 | 205 |
| Jun 11 2024 | 25.444 | -0.25 | -0.97% | 25.674 | 25.674 | 25.326 | 137 |
| Jun 10 2024 | 25.692 | -0.13 | -0.52% | 25.489 | 25.692 | 25.473 | 986 |
| Jun 07 2024 | 25.825 | 0.09 | 0.36% | 25.822 | 25.825 | 25.692 | 436 |
| Jun 06 2024 | 25.733 | 0.14 | 0.54% | 25.73 | 25.804 | 25.73 | 315 |
| Jun 05 2024 | 25.595 | 0.35 | 1.38% | 25.456 | 25.651 | 25.456 | 1,124 |
| Jun 04 2024 | 25.246 | -0.25 | -0.96% | 25.353 | 25.44 | 25.246 | 7,740 |
| Jun 03 2024 | 25.491 | 0.09 | 0.34% | 25.573 | 25.573 | 25.405 | 9,166 |
| May 31 2024 | 25.405 | 0.25 | 0.98% | 25.24 | 25.405 | 25.24 | 1,904 |
| May 30 2024 | 25.159 | -0.03 | -0.12% | 25.105 | 25.195 | 25.099 | 3,467 |
| May 29 2024 | 25.189 | -0.27 | -1.07% | 25.329 | 25.329 | 25.189 | 199 |
| May 28 2024 | 25.461 | -0.16 | -0.61% | 25.569 | 25.569 | 25.461 | 740 |
| May 27 2024 | 25.618 | 0.22 | 0.86% | 25.402 | 25.618 | 25.402 | 156 |
| May 24 2024 | 25.399 | -0.05 | -0.18% | 25.338 | 25.478 | 25.338 | 839 |
| May 23 2024 | 25.445 | -0.11 | -0.43% | 25.551 | 25.556 | 25.249 | 49,707 |
| May 22 2024 | 25.554 | 0.07 | 0.29% | 25.494 | 25.554 | 25.441 | 817 |
| May 21 2024 | 25.48 | -0.06 | -0.24% | 25.53 | 25.53 | 25.48 | 182 |
| May 20 2024 | 25.542 | -0.05 | -0.18% | 25.542 | 25.542 | 25.542 | 0 |
| May 17 2024 | 25.589 | 0.12 | 0.47% | 25.547 | 25.589 | 25.547 | 200 |
| May 16 2024 | 25.469 | -0.18 | -0.69% | 25.596 | 25.596 | 25.469 | 71 |
| May 15 2024 | 25.647 | 0.29 | 1.14% | 25.527 | 25.647 | 25.527 | 46 |
| May 14 2024 | 25.358 | 0.04 | 0.17% | 25.424 | 25.455 | 25.358 | 10,463 |
| May 13 2024 | 25.314 | -0.13 | -0.53% | 25.426 | 25.426 | 25.314 | 2,750 |
| May 10 2024 | 25.448 | 0.36 | 1.41% | 25.32 | 25.448 | 25.32 | 638 |
| May 09 2024 | 25.093 | 0.03 | 0.12% | 25.093 | 25.093 | 25.093 | 0 |
| May 08 2024 | 25.062 | 0.18 | 0.72% | 25.062 | 25.062 | 25.062 | 0 |
| May 07 2024 | 24.884 | 0.25 | 1.04% | 24.808 | 24.959 | 24.808 | 10,944 |
| May 06 2024 | 24.629 | 0.01 | 0.04% | 24.596 | 24.695 | 24.596 | 61 |
| May 03 2024 | 24.618 | 0.27 | 1.13% | 24.458 | 24.618 | 24.458 | 8,343 |
| May 02 2024 | 24.343 | -0.20 | -0.81% | 24.521 | 24.521 | 24.343 | 1,406 |
| Apr 30 2024 | 24.543 | -0.04 | -0.15% | 24.547 | 24.641 | 24.464 | 6,723 |
| Apr 29 2024 | 24.58 | 0.13 | 0.51% | 24.638 | 24.638 | 24.487 | 640 |
| Apr 26 2024 | 24.455 | 0.19 | 0.77% | 24.384 | 24.526 | 24.354 | 993 |
| Apr 25 2024 | 24.267 | 0.09 | 0.35% | 24.332 | 24.332 | 24.052 | 2,207 |
| Apr 24 2024 | 24.182 | -0.22 | -0.88% | 24.452 | 24.452 | 24.182 | 2,159 |
| Apr 23 2024 | 24.397 | 0.37 | 1.54% | 24.223 | 24.397 | 24.223 | 59 |
| Apr 22 2024 | 24.026 | 0.06 | 0.25% | 24.038 | 24.072 | 24.026 | 887 |
