EZENG Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 3,149.52 | 7.61 | 0.24% | 3,141.91 | 3,169.43 | 3,140.14 | 0 |
Jul 17 2024 | 3,141.91 | 3.30 | 0.11% | 3,139.28 | 3,148.89 | 3,122.93 | 0 |
Jul 16 2024 | 3,138.61 | -10.48 | -0.33% | 3,148.74 | 3,148.74 | 3,125.78 | 0 |
Jul 15 2024 | 3,149.09 | -35.12 | -1.10% | 3,184.07 | 3,184.07 | 3,146.21 | 0 |
Jul 12 2024 | 3,184.21 | 21.78 | 0.69% | 3,162.40 | 3,189.18 | 3,162.40 | 0 |
Jul 11 2024 | 3,162.43 | 28.01 | 0.89% | 3,134.93 | 3,166.86 | 3,134.93 | 0 |
Jul 10 2024 | 3,134.42 | 33.10 | 1.07% | 3,101.42 | 3,134.47 | 3,101.42 | 0 |
Jul 09 2024 | 3,101.32 | -23.18 | -0.74% | 3,126.55 | 3,126.55 | 3,095.20 | 0 |
Jul 08 2024 | 3,124.50 | -8.84 | -0.28% | 3,133.15 | 3,153.50 | 3,122.37 | 0 |
Jul 05 2024 | 3,133.34 | -8.22 | -0.26% | 3,141.72 | 3,154.26 | 3,121.37 | 0 |
Jul 04 2024 | 3,141.56 | 17.83 | 0.57% | 3,124.11 | 3,144.15 | 3,124.11 | 0 |
Jul 03 2024 | 3,123.73 | 29.79 | 0.96% | 3,094.20 | 3,128.98 | 3,094.20 | 0 |
Jul 02 2024 | 3,093.94 | -12.82 | -0.41% | 3,108.06 | 3,108.06 | 3,071.82 | 0 |
Jul 01 2024 | 3,106.76 | 19.52 | 0.63% | 3,087.08 | 3,139.48 | 3,087.08 | 0 |
Jun 28 2024 | 3,087.24 | -20.17 | -0.65% | 3,107.66 | 3,112.86 | 3,081.32 | 0 |
Jun 27 2024 | 3,107.41 | -14.22 | -0.46% | 3,124.11 | 3,127.01 | 3,106.02 | 0 |
Jun 26 2024 | 3,121.63 | -19.52 | -0.62% | 3,141.88 | 3,157.34 | 3,109.82 | 0 |
Jun 25 2024 | 3,141.15 | -9.24 | -0.29% | 3,150.34 | 3,150.34 | 3,133.23 | 0 |
Jun 24 2024 | 3,150.39 | 23.80 | 0.76% | 3,131.54 | 3,152.32 | 3,123.19 | 0 |
Jun 21 2024 | 3,126.59 | -21.25 | -0.68% | 3,147.79 | 3,147.79 | 3,119.72 | 0 |
Jun 20 2024 | 3,147.84 | 32.11 | 1.03% | 3,115.83 | 3,148.79 | 3,115.83 | 0 |
Jun 19 2024 | 3,115.73 | -3.53 | -0.11% | 3,119.12 | 3,129.91 | 3,114.24 | 0 |
Jun 18 2024 | 3,119.26 | 29.96 | 0.97% | 3,089.30 | 3,119.26 | 3,089.30 | 0 |
Jun 17 2024 | 3,089.30 | 0.97 | 0.03% | 3,088.59 | 3,109.08 | 3,069.22 | 0 |
Jun 14 2024 | 3,088.33 | -43.91 | -1.40% | 3,132.58 | 3,132.58 | 3,074.17 | 0 |
Jun 13 2024 | 3,132.24 | -38.28 | -1.21% | 3,170.41 | 3,170.41 | 3,127.54 | 0 |
Jun 12 2024 | 3,170.52 | 33.03 | 1.05% | 3,137.49 | 3,174.34 | 3,137.49 | 0 |
Jun 11 2024 | 3,137.49 | -40.22 | -1.27% | 3,178.03 | 3,186.26 | 3,126.54 | 0 |
Jun 10 2024 | 3,177.71 | -16.05 | -0.50% | 3,170.04 | 3,177.71 | 3,161.35 | 0 |
Jun 07 2024 | 3,193.76 | -11.08 | -0.35% | 3,204.46 | 3,207.41 | 3,174.02 | 0 |
Jun 06 2024 | 3,204.84 | 3.96 | 0.12% | 3,201.01 | 3,212.41 | 3,193.26 | 0 |
Jun 05 2024 | 3,200.88 | 16.27 | 0.51% | 3,186.92 | 3,210.88 | 3,186.92 | 0 |
Jun 04 2024 | 3,184.61 | -15.06 | -0.47% | 3,199.71 | 3,199.71 | 3,173.91 | 0 |
Jun 03 2024 | 3,199.67 | 16.55 | 0.52% | 3,183.57 | 3,211.46 | 3,183.57 | 0 |
May 31 2024 | 3,183.12 | 2.12 | 0.07% | 3,181.09 | 3,192.13 | 3,176.53 | 0 |
May 30 2024 | 3,181.00 | 26.23 | 0.83% | 3,154.15 | 3,182.92 | 3,148.95 | 0 |
May 29 2024 | 3,154.77 | -37.43 | -1.17% | 3,191.82 | 3,191.82 | 3,149.35 | 0 |
May 28 2024 | 3,192.20 | -12.74 | -0.40% | 3,206.11 | 3,217.25 | 3,187.71 | 0 |
May 27 2024 | 3,204.94 | 12.31 | 0.39% | 3,193.33 | 3,205.48 | 3,191.09 | 0 |
May 24 2024 | 3,192.63 | -2.24 | -0.07% | 3,194.31 | 3,194.31 | 3,166.40 | 0 |
May 23 2024 | 3,194.87 | -13.60 | -0.42% | 3,208.39 | 3,210.53 | 3,189.13 | 0 |
May 22 2024 | 3,208.47 | -0.58 | -0.02% | 3,209.05 | 3,209.63 | 3,195.51 | 0 |
May 21 2024 | 3,209.05 | -9.40 | -0.29% | 3,218.33 | 3,218.33 | 3,196.46 | 0 |
May 20 2024 | 3,218.45 | 1.38 | 0.04% | 3,224.97 | 3,227.54 | 3,217.29 | 0 |
May 17 2024 | 3,217.07 | -1.77 | -0.05% | 3,223.34 | 3,223.34 | 3,207.36 | 0 |
May 16 2024 | 3,218.84 | -4.37 | -0.14% | 3,224.50 | 3,227.31 | 3,213.89 | 0 |
May 15 2024 | 3,223.21 | 27.38 | 0.86% | 3,197.05 | 3,225.71 | 3,197.05 | 0 |
May 14 2024 | 3,195.83 | 19.68 | 0.62% | 3,180.03 | 3,197.15 | 3,177.29 | 0 |
May 13 2024 | 3,176.15 | 2.03 | 0.06% | 3,178.89 | 3,181.74 | 3,169.80 | 0 |
May 10 2024 | 3,174.12 | 22.45 | 0.71% | 3,152.04 | 3,179.10 | 3,152.04 | 0 |
May 09 2024 | 3,151.67 | 19.69 | 0.63% | 3,138.54 | 3,155.98 | 3,133.09 | 0 |
May 08 2024 | 3,131.98 | 3.89 | 0.12% | 3,129.47 | 3,143.69 | 3,127.85 | 0 |
May 07 2024 | 3,128.09 | 33.09 | 1.07% | 3,095.06 | 3,130.41 | 3,095.06 | 0 |
May 06 2024 | 3,095.00 | 13.94 | 0.45% | 3,081.75 | 3,105.68 | 3,081.75 | 0 |
May 03 2024 | 3,081.06 | 14.86 | 0.48% | 3,071.81 | 3,107.93 | 3,071.81 | 0 |
May 02 2024 | 3,066.20 | 18.24 | 0.60% | 3,051.90 | 3,074.75 | 3,048.85 | 0 |
Apr 30 2024 | 3,047.96 | -13.63 | -0.45% | 3,061.79 | 3,068.83 | 3,044.01 | 0 |
Apr 29 2024 | 3,061.59 | 25.54 | 0.84% | 3,037.06 | 3,078.27 | 3,037.06 | 0 |
Apr 26 2024 | 3,036.05 | 34.05 | 1.13% | 3,007.30 | 3,047.44 | 3,007.30 | 0 |
Apr 25 2024 | 3,002.00 | -13.75 | -0.46% | 3,015.69 | 3,030.43 | 2,986.50 | 0 |
Apr 24 2024 | 3,015.75 | -1.55 | -0.05% | 3,017.17 | 3,024.79 | 3,010.27 | 0 |
Apr 23 2024 | 3,017.30 | 30.59 | 1.02% | 2,987.36 | 3,021.18 | 2,987.36 | 0 |
Apr 22 2024 | 2,986.71 | 21.10 | 0.71% | 2,966.82 | 2,992.18 | 2,966.82 | 0 |