Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
ENGI4 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 09 2025 | 6.69 | 0.04 | 0.60% | 6.56 | 6.79 | 6.56 | 4,000 |
| Jan 08 2025 | 6.65 | -0.10 | -1.48% | 6.69 | 6.75 | 6.50 | 7,300 |
| Jan 07 2025 | 6.75 | 0.14 | 2.12% | 6.69 | 6.75 | 6.67 | 6,600 |
| Jan 06 2025 | 6.61 | 0.27 | 4.26% | 6.35 | 6.65 | 6.35 | 12,500 |
| Jan 03 2025 | 6.34 | -0.14 | -2.16% | 6.48 | 6.50 | 6.33 | 8,800 |
| Jan 02 2025 | 6.48 | -0.17 | -2.56% | 6.65 | 6.67 | 6.30 | 29,400 |
| Dec 30 2024 | 6.65 | 0.08 | 1.22% | 6.66 | 6.67 | 6.60 | 3,200 |
| Dec 27 2024 | 6.57 | -0.12 | -1.79% | 6.71 | 6.75 | 6.55 | 16,300 |
| Dec 26 2024 | 6.69 | -0.29 | -4.15% | 6.98 | 6.98 | 6.59 | 39,400 |
| Dec 23 2024 | 6.98 | 0.02 | 0.29% | 6.82 | 6.99 | 6.82 | 3,600 |
| Dec 20 2024 | 6.96 | 0.16 | 2.35% | 6.88 | 7.05 | 6.81 | 9,500 |
| Dec 19 2024 | 6.80 | 0.19 | 2.87% | 6.77 | 6.89 | 6.56 | 14,600 |
| Dec 18 2024 | 6.61 | -0.24 | -3.50% | 6.81 | 6.91 | 6.61 | 8,000 |
| Dec 17 2024 | 6.85 | 0.23 | 3.47% | 6.63 | 6.93 | 6.63 | 9,600 |
| Dec 16 2024 | 6.62 | -0.24 | -3.50% | 6.87 | 6.90 | 6.62 | 10,800 |
| Dec 13 2024 | 6.86 | -0.11 | -1.58% | 6.97 | 6.99 | 6.86 | 8,600 |
| Dec 12 2024 | 6.97 | -0.25 | -3.46% | 7.11 | 7.11 | 6.90 | 12,400 |
| Dec 11 2024 | 7.22 | 0.22 | 3.14% | 6.98 | 7.34 | 6.89 | 14,500 |
| Dec 10 2024 | 7.00 | 0.10 | 1.45% | 6.91 | 7.00 | 6.87 | 14,900 |
| Dec 09 2024 | 6.90 | -0.15 | -2.13% | 7.11 | 7.11 | 6.84 | 26,900 |
| Dec 06 2024 | 7.05 | -0.03 | -0.42% | 7.06 | 7.07 | 7.00 | 13,500 |
| Dec 05 2024 | 7.08 | 0.07 | 1.00% | 7.03 | 7.16 | 7.03 | 5,200 |
| Dec 04 2024 | 7.01 | -0.04 | -0.57% | 7.06 | 7.09 | 7.01 | 11,000 |
| Dec 03 2024 | 7.05 | 0.05 | 0.71% | 7.09 | 7.14 | 7.03 | 13,500 |
| Dec 02 2024 | 7.00 | -0.16 | -2.23% | 7.15 | 7.19 | 7.00 | 26,700 |
| Nov 29 2024 | 7.16 | -0.01 | -0.14% | 7.25 | 7.25 | 7.01 | 17,000 |
| Nov 28 2024 | 7.17 | -0.15 | -2.05% | 7.33 | 7.36 | 7.16 | 21,000 |
| Nov 27 2024 | 7.32 | -0.26 | -3.43% | 7.50 | 7.58 | 7.32 | 13,200 |
| Nov 26 2024 | 7.58 | 0.30 | 4.12% | 7.31 | 7.62 | 7.31 | 8,400 |
| Nov 25 2024 | 7.28 | -0.05 | -0.68% | 7.33 | 7.45 | 7.27 | 1,900 |
| Nov 22 2024 | 7.33 | 0.11 | 1.52% | 7.25 | 7.33 | 7.24 | 1,400 |
| Nov 21 2024 | 7.22 | -0.13 | -1.77% | 7.27 | 7.27 | 7.19 | 5,000 |
| Nov 19 2024 | 7.35 | 0.12 | 1.66% | 7.23 | 7.48 | 7.23 | 3,400 |
| Nov 18 2024 | 7.23 | 0.02 | 0.28% | 7.23 | 7.28 | 7.15 | 4,400 |
| Nov 14 2024 | 7.21 | 0.03 | 0.42% | 7.15 | 7.35 | 7.12 | 4,900 |
| Nov 13 2024 | 7.18 | 0.08 | 1.13% | 7.11 | 7.31 | 7.11 | 9,000 |
| Nov 12 2024 | 7.10 | -0.18 | -2.47% | 7.23 | 7.23 | 7.09 | 11,200 |
| Nov 11 2024 | 7.28 | -0.11 | -1.49% | 7.40 | 7.40 | 7.18 | 6,400 |
| Nov 08 2024 | 7.39 | 0.14 | 1.93% | 7.24 | 7.39 | 7.06 | 15,600 |
| Nov 07 2024 | 7.25 | -0.23 | -3.07% | 7.48 | 7.50 | 7.25 | 8,400 |
| Nov 06 2024 | 7.48 | 0.02 | 0.27% | 7.38 | 7.48 | 7.25 | 11,800 |
| Nov 05 2024 | 7.46 | -0.04 | -0.53% | 7.50 | 7.50 | 7.40 | 4,700 |
| Nov 04 2024 | 7.50 | 0.23 | 3.16% | 7.25 | 7.50 | 7.25 | 15,400 |
| Nov 01 2024 | 7.27 | -0.27 | -3.58% | 7.55 | 7.55 | 7.27 | 19,200 |
| Oct 31 2024 | 7.54 | -0.05 | -0.66% | 7.60 | 7.61 | 7.54 | 2,500 |
| Oct 30 2024 | 7.59 | 0.09 | 1.20% | 7.50 | 7.60 | 7.50 | 10,000 |
| Oct 29 2024 | 7.50 | -0.02 | -0.27% | 7.56 | 7.60 | 7.49 | 2,800 |
| Oct 28 2024 | 7.52 | -0.06 | -0.79% | 7.60 | 7.70 | 7.52 | 4,100 |
| Oct 25 2024 | 7.58 | 0.01 | 0.13% | 7.55 | 7.58 | 7.50 | 7,500 |
| Oct 24 2024 | 7.57 | -0.02 | -0.26% | 7.45 | 7.57 | 7.41 | 4,300 |
| Oct 23 2024 | 7.59 | -0.01 | -0.13% | 7.55 | 7.59 | 7.42 | 6,700 |
| Oct 22 2024 | 7.60 | -0.09 | -1.17% | 7.55 | 7.60 | 7.52 | 10,900 |
| Oct 21 2024 | 7.69 | 0.14 | 1.85% | 7.56 | 7.69 | 7.56 | 9,600 |
| Oct 18 2024 | 7.55 | -0.12 | -1.56% | 7.66 | 7.66 | 7.50 | 9,000 |
| Oct 17 2024 | 7.67 | -0.05 | -0.65% | 7.72 | 7.72 | 7.62 | 3,600 |
| Oct 16 2024 | 7.72 | 0.07 | 0.92% | 7.69 | 7.92 | 7.66 | 6,400 |
| Oct 15 2024 | 7.65 | -0.13 | -1.67% | 7.75 | 7.77 | 7.65 | 3,300 |
| Oct 14 2024 | 7.78 | 0.14 | 1.83% | 7.60 | 7.78 | 7.56 | 3,200 |
