Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
ENJU3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13 2025 | 1.02 | 0.00 | 0.00% | 1.02 | 1.05 | 1.02 | 447,100 |
| Jan 10 2025 | 1.02 | 0.01 | 0.99% | 1.03 | 1.05 | 1.01 | 258,200 |
| Jan 09 2025 | 1.01 | -0.01 | -0.98% | 1.03 | 1.04 | 1.01 | 302,700 |
| Jan 08 2025 | 1.02 | -0.01 | -0.97% | 1.04 | 1.05 | 1.02 | 305,100 |
| Jan 07 2025 | 1.03 | 0.01 | 0.98% | 1.04 | 1.06 | 1.03 | 227,000 |
| Jan 06 2025 | 1.02 | -0.02 | -1.92% | 1.07 | 1.08 | 1.02 | 328,900 |
| Jan 03 2025 | 1.04 | -0.05 | -4.59% | 1.07 | 1.10 | 1.02 | 410,200 |
| Jan 02 2025 | 1.09 | 0.04 | 3.81% | 1.05 | 1.09 | 1.02 | 364,700 |
| Dec 30 2024 | 1.05 | -0.01 | -0.94% | 1.07 | 1.08 | 1.00 | 976,900 |
| Dec 27 2024 | 1.06 | -0.01 | -0.93% | 1.08 | 1.11 | 1.02 | 844,700 |
| Dec 26 2024 | 1.07 | -0.03 | -2.73% | 1.11 | 1.16 | 1.06 | 972,100 |
| Dec 23 2024 | 1.10 | -0.06 | -5.17% | 1.16 | 1.17 | 1.08 | 1,208,800 |
| Dec 20 2024 | 1.16 | 0.01 | 0.87% | 1.15 | 1.19 | 1.09 | 640,600 |
| Dec 19 2024 | 1.15 | 0.22 | 23.66% | 0.93 | 1.19 | 0.92 | 1,745,700 |
| Dec 18 2024 | 0.93 | -0.08 | -7.92% | 1.01 | 1.03 | 0.91 | 1,759,700 |
| Dec 17 2024 | 1.01 | -0.09 | -8.18% | 1.11 | 1.12 | 1.01 | 2,020,000 |
| Dec 16 2024 | 1.10 | -0.08 | -6.78% | 1.19 | 1.20 | 1.10 | 579,600 |
| Dec 13 2024 | 1.18 | 0.05 | 4.42% | 1.14 | 1.18 | 1.14 | 374,200 |
| Dec 12 2024 | 1.13 | -0.02 | -1.74% | 1.17 | 1.18 | 1.13 | 321,500 |
| Dec 11 2024 | 1.15 | -0.03 | -2.54% | 1.20 | 1.21 | 1.15 | 904,100 |
| Dec 10 2024 | 1.18 | -0.01 | -0.84% | 1.21 | 1.22 | 1.17 | 432,600 |
| Dec 09 2024 | 1.19 | -0.03 | -2.46% | 1.22 | 1.23 | 1.17 | 876,400 |
| Dec 06 2024 | 1.22 | -0.02 | -1.61% | 1.25 | 1.26 | 1.20 | 425,800 |
| Dec 05 2024 | 1.24 | -0.04 | -3.13% | 1.30 | 1.35 | 1.18 | 1,357,000 |
| Dec 04 2024 | 1.28 | 0.08 | 6.67% | 1.21 | 1.36 | 1.16 | 2,182,300 |
| Dec 03 2024 | 1.20 | -0.08 | -6.25% | 1.27 | 1.33 | 1.20 | 1,284,900 |
| Dec 02 2024 | 1.28 | 0.05 | 4.07% | 1.23 | 1.59 | 1.22 | 5,916,700 |
| Nov 29 2024 | 1.23 | 0.11 | 9.82% | 1.15 | 1.26 | 1.13 | 1,643,000 |
| Nov 28 2024 | 1.12 | -0.05 | -4.27% | 1.17 | 1.18 | 1.12 | 347,900 |
| Nov 27 2024 | 1.17 | -0.03 | -2.50% | 1.22 | 1.22 | 1.16 | 293,000 |
| Nov 26 2024 | 1.20 | 0.04 | 3.45% | 1.17 | 1.22 | 1.16 | 804,400 |
| Nov 25 2024 | 1.16 | 0.02 | 1.75% | 1.17 | 1.18 | 1.14 | 349,100 |
| Nov 22 2024 | 1.14 | -0.01 | -0.87% | 1.16 | 1.19 | 1.14 | 466,700 |
| Nov 21 2024 | 1.15 | -0.04 | -3.36% | 1.19 | 1.19 | 1.15 | 222,300 |
| Nov 19 2024 | 1.19 | 0.03 | 2.59% | 1.16 | 1.24 | 1.16 | 530,500 |
| Nov 18 2024 | 1.16 | 0.00 | 0.00% | 1.17 | 1.19 | 1.15 | 399,800 |
| Nov 14 2024 | 1.16 | -0.05 | -4.13% | 1.21 | 1.21 | 1.14 | 675,000 |
| Nov 13 2024 | 1.21 | -0.11 | -8.33% | 1.37 | 1.40 | 1.16 | 2,240,600 |
| Nov 12 2024 | 1.32 | 0.01 | 0.76% | 1.30 | 1.33 | 1.30 | 201,400 |
| Nov 11 2024 | 1.31 | 0.00 | 0.00% | 1.29 | 1.33 | 1.27 | 217,300 |
| Nov 08 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.32 | 1.27 | 223,100 |
| Nov 07 2024 | 1.31 | 0.00 | 0.00% | 1.31 | 1.35 | 1.30 | 301,600 |
| Nov 06 2024 | 1.31 | 0.05 | 3.97% | 1.24 | 1.36 | 1.24 | 737,500 |
| Nov 05 2024 | 1.26 | 0.03 | 2.44% | 1.24 | 1.27 | 1.23 | 323,200 |
| Nov 04 2024 | 1.23 | 0.00 | 0.00% | 1.24 | 1.27 | 1.22 | 399,500 |
| Nov 01 2024 | 1.23 | -0.05 | -3.91% | 1.31 | 1.32 | 1.20 | 1,077,300 |
| Oct 31 2024 | 1.28 | 0.00 | 0.00% | 1.26 | 1.30 | 1.26 | 277,000 |
| Oct 30 2024 | 1.28 | 0.03 | 2.40% | 1.25 | 1.28 | 1.24 | 254,000 |
| Oct 29 2024 | 1.25 | -0.02 | -1.57% | 1.26 | 1.27 | 1.23 | 252,100 |
| Oct 28 2024 | 1.27 | 0.02 | 1.60% | 1.25 | 1.29 | 1.24 | 288,900 |
| Oct 25 2024 | 1.25 | -0.04 | -3.10% | 1.28 | 1.32 | 1.25 | 358,900 |
| Oct 24 2024 | 1.29 | 0.06 | 4.88% | 1.21 | 1.30 | 1.21 | 380,400 |
| Oct 23 2024 | 1.23 | -0.01 | -0.81% | 1.23 | 1.24 | 1.21 | 732,700 |
| Oct 22 2024 | 1.24 | -0.01 | -0.80% | 1.25 | 1.27 | 1.21 | 682,700 |
| Oct 21 2024 | 1.25 | -0.03 | -2.34% | 1.29 | 1.30 | 1.23 | 845,700 |
| Oct 18 2024 | 1.28 | -0.09 | -6.57% | 1.35 | 1.39 | 1.26 | 1,215,200 |
| Oct 17 2024 | 1.37 | 0.04 | 3.01% | 1.35 | 1.37 | 1.34 | 222,600 |
| Oct 16 2024 | 1.33 | -0.01 | -0.75% | 1.33 | 1.37 | 1.33 | 442,300 |
