Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ENLV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24 2024 | 1.42 | -0.02 | -1.39% | 1.42 | 1.44 | 1.39 | 33,197 |
| Jul 23 2024 | 1.44 | 0.07 | 5.11% | 1.43 | 1.46 | 1.3651 | 62,221 |
| Jul 22 2024 | 1.37 | 0.02 | 1.11% | 1.38 | 1.4057 | 1.3162 | 62,859 |
| Jul 19 2024 | 1.355 | -0.03 | -1.81% | 1.36 | 1.42 | 1.34 | 47,755 |
| Jul 18 2024 | 1.38 | -0.03 | -2.13% | 1.40 | 1.44 | 1.38 | 12,521 |
| Jul 17 2024 | 1.41 | 0.00 | 0.00% | 1.38 | 1.45 | 1.37 | 44,998 |
| Jul 16 2024 | 1.41 | 0.00 | 0.00% | 1.38 | 1.41 | 1.36 | 15,817 |
| Jul 15 2024 | 1.41 | -0.07 | -4.73% | 1.42 | 1.45 | 1.3584 | 52,458 |
| Jul 12 2024 | 1.48 | 0.06 | 4.23% | 1.39 | 1.48 | 1.39 | 27,466 |
| Jul 11 2024 | 1.42 | 0.02 | 1.43% | 1.38 | 1.42 | 1.35 | 26,580 |
| Jul 10 2024 | 1.40 | 0.04 | 2.94% | 1.35 | 1.40 | 1.32 | 34,990 |
| Jul 09 2024 | 1.36 | 0.02 | 1.49% | 1.34 | 1.37 | 1.31 | 55,236 |
| Jul 08 2024 | 1.34 | 0.00 | 0.00% | 1.34 | 1.37 | 1.25 | 37,379 |
| Jul 05 2024 | 1.34 | 0.04 | 3.08% | 1.30 | 1.34 | 1.28 | 18,617 |
| Jul 03 2024 | 1.30 | -0.02 | -1.66% | 1.32 | 1.33 | 1.275 | 26,094 |
| Jul 02 2024 | 1.322 | -0.06 | -4.20% | 1.36 | 1.37 | 1.28 | 63,802 |
| Jul 01 2024 | 1.38 | -0.12 | -8.00% | 1.40 | 1.40 | 1.33 | 31,214 |
| Jun 28 2024 | 1.50 | 0.00 | 0.00% | 1.50 | 1.50 | 1.50 | 0 |
| Jun 27 2024 | 1.50 | 0.13 | 9.49% | 1.41 | 1.52 | 1.41 | 212,276 |
| Jun 26 2024 | 1.37 | 0.01 | 0.74% | 1.39 | 1.44 | 1.36 | 69,247 |
| Jun 25 2024 | 1.36 | -0.05 | -3.55% | 1.35 | 1.48 | 1.31 | 129,037 |
| Jun 24 2024 | 1.41 | 0.05 | 3.68% | 1.29 | 1.47 | 1.2602 | 102,079 |
| Jun 21 2024 | 1.36 | 0.04 | 2.79% | 1.31 | 1.46 | 1.31 | 32,687 |
| Jun 20 2024 | 1.3231 | 0.03 | 2.57% | 1.33 | 1.37 | 1.302 | 75,972 |
| Jun 18 2024 | 1.29 | -0.10 | -7.19% | 1.41 | 1.41 | 1.26 | 117,039 |
| Jun 17 2024 | 1.39 | -0.07 | -4.79% | 1.45 | 1.66 | 1.38 | 363,247 |
| Jun 14 2024 | 1.46 | -0.02 | -1.28% | 1.47 | 1.52 | 1.41 | 47,502 |
| Jun 13 2024 | 1.479 | 0.09 | 6.40% | 1.37 | 1.50 | 1.34 | 81,379 |
| Jun 12 2024 | 1.39 | -0.03 | -2.11% | 1.38 | 1.42 | 1.29 | 54,610 |
| Jun 11 2024 | 1.42 | 0.06 | 4.41% | 1.38 | 1.42 | 1.30 | 64,056 |
| Jun 10 2024 | 1.36 | 0.02 | 1.49% | 1.29 | 1.4196 | 1.28 | 78,440 |
| Jun 07 2024 | 1.34 | -0.04 | -2.90% | 1.34 | 1.4419 | 1.18 | 63,886 |
| Jun 06 2024 | 1.38 | 0.09 | 6.98% | 1.33 | 1.4374 | 1.29 | 131,436 |
| Jun 05 2024 | 1.29 | -0.06 | -4.44% | 1.33 | 1.36 | 1.26 | 53,218 |
| Jun 04 2024 | 1.35 | -0.12 | -8.16% | 1.41 | 1.4656 | 1.34 | 33,595 |
| Jun 03 2024 | 1.47 | 0.11 | 8.09% | 1.40 | 1.49 | 1.3065 | 40,830 |
| May 31 2024 | 1.36 | 0.01 | 0.75% | 1.35 | 1.36 | 1.3082 | 7,239 |
| May 30 2024 | 1.3499 | 0.04 | 3.05% | 1.33 | 1.397 | 1.31 | 20,225 |
| May 29 2024 | 1.31 | -0.07 | -5.07% | 1.34 | 1.36 | 1.31 | 42,419 |
| May 28 2024 | 1.38 | -0.02 | -1.43% | 1.47 | 1.50 | 1.31 | 263,162 |
| May 24 2024 | 1.40 | 0.03 | 2.21% | 1.35 | 1.40 | 1.30 | 25,517 |
| May 23 2024 | 1.3697 | -0.07 | -4.88% | 1.40 | 1.40 | 1.362 | 17,040 |
| May 22 2024 | 1.44 | -0.05 | -3.36% | 1.44 | 1.47 | 1.33 | 56,789 |
| May 21 2024 | 1.49 | 0.07 | 4.93% | 1.44 | 1.49 | 1.4114 | 36,816 |
| May 20 2024 | 1.42 | 0.01 | 0.71% | 1.40 | 1.45 | 1.385 | 51,121 |
| May 17 2024 | 1.41 | 0.01 | 0.71% | 1.40 | 1.4448 | 1.39 | 44,202 |
| May 16 2024 | 1.40 | -0.02 | -1.41% | 1.40 | 1.4254 | 1.39 | 15,707 |
| May 15 2024 | 1.42 | -0.03 | -2.07% | 1.47 | 1.48 | 1.365 | 71,639 |
| May 14 2024 | 1.45 | -0.01 | -0.68% | 1.43 | 1.52 | 1.37 | 66,697 |
| May 13 2024 | 1.46 | -0.04 | -2.67% | 1.55 | 1.55 | 1.42 | 32,686 |
| May 10 2024 | 1.50 | -0.02 | -1.32% | 1.51 | 1.53 | 1.43 | 40,709 |
| May 09 2024 | 1.52 | -0.03 | -1.94% | 1.55 | 1.5685 | 1.51 | 23,343 |
| May 08 2024 | 1.55 | -0.03 | -1.90% | 1.59 | 1.62 | 1.53 | 47,525 |
| May 07 2024 | 1.58 | 0.01 | 0.64% | 1.57 | 1.6274 | 1.54 | 43,454 |
| May 06 2024 | 1.57 | -0.05 | -3.09% | 1.60 | 1.62 | 1.53 | 70,178 |
| May 03 2024 | 1.62 | 0.00 | 0.00% | 1.63 | 1.6648 | 1.52 | 45,802 |
| May 02 2024 | 1.62 | 0.01 | 0.62% | 1.59 | 1.76 | 1.53 | 281,471 |
| May 01 2024 | 1.61 | -0.06 | -3.59% | 1.63 | 1.64 | 1.511 | 75,057 |
| Apr 30 2024 | 1.67 | 0.01 | 0.60% | 1.65 | 1.70 | 1.60 | 106,682 |
| Apr 29 2024 | 1.66 | 0.22 | 15.28% | 1.47 | 1.84 | 1.47 | 477,385 |
| Apr 26 2024 | 1.44 | -0.01 | -0.69% | 1.47 | 1.50 | 1.44 | 58,079 |
