ESTR4F Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 1.80 | -0.04 | -2.17% | 1.87 | 1.87 | 1.80 | 6 |
Jun 27 2024 | 1.84 | 0.00 | 0.00% | 1.84 | 1.84 | 1.82 | 85 |
Jun 26 2024 | 1.84 | 0.07 | 3.95% | 1.77 | 1.90 | 1.77 | 55 |
Jun 25 2024 | 1.77 | 0.00 | 0.00% | 1.77 | 1.77 | 1.77 | 6 |
Jun 24 2024 | 1.77 | 0.01 | 0.57% | 1.77 | 1.79 | 1.77 | 29 |
Jun 21 2024 | 1.76 | -0.08 | -4.35% | 1.76 | 1.76 | 1.76 | 15 |
Jun 20 2024 | 1.84 | 0.04 | 2.22% | 1.84 | 1.84 | 1.84 | 50 |
Jun 19 2024 | 1.80 | -0.01 | -0.55% | 1.81 | 1.81 | 1.80 | 121 |
Jun 18 2024 | 1.81 | 0.00 | 0.00% | 1.81 | 1.81 | 1.81 | 56 |
Jun 17 2024 | 1.81 | -0.21 | -10.40% | 1.99 | 1.99 | 1.81 | 32 |
Jun 14 2024 | 2.02 | -0.01 | -0.49% | 2.02 | 2.02 | 2.02 | 3 |
Jun 13 2024 | 2.03 | -0.02 | -0.98% | 2.05 | 2.05 | 1.80 | 19 |
Jun 12 2024 | 2.05 | -0.01 | -0.49% | 2.00 | 2.05 | 2.00 | 4 |
Jun 11 2024 | 2.06 | 0.01 | 0.49% | 2.06 | 2.06 | 2.06 | 1 |
Jun 10 2024 | 2.05 | 0.02 | 0.99% | 2.04 | 2.05 | 2.03 | 5 |
Jun 07 2024 | 2.03 | -0.01 | -0.49% | 2.05 | 2.05 | 2.03 | 6 |
Jun 06 2024 | 2.04 | 0.19 | 10.27% | 1.80 | 2.04 | 1.80 | 10 |
Jun 05 2024 | 1.85 | -0.18 | -8.87% | 1.85 | 1.85 | 1.85 | 15 |
Jun 04 2024 | 2.03 | 0.03 | 1.50% | 2.05 | 2.06 | 2.03 | 44 |
Jun 03 2024 | 2.00 | -0.05 | -2.44% | 2.05 | 2.05 | 2.00 | 8 |
May 31 2024 | 2.05 | 0.05 | 2.50% | 1.82 | 2.05 | 1.82 | 6 |
May 29 2024 | 2.00 | 0.20 | 11.11% | 2.00 | 2.00 | 2.00 | 1 |
May 28 2024 | 1.80 | -0.13 | -6.74% | 2.00 | 2.00 | 1.80 | 80 |
May 27 2024 | 1.93 | 0.09 | 4.89% | 1.99 | 1.99 | 1.93 | 34 |
May 24 2024 | 1.84 | 0.02 | 1.10% | 1.84 | 1.84 | 1.84 | 34 |
May 23 2024 | 1.82 | -0.25 | -12.08% | 2.05 | 2.10 | 1.80 | 155 |
May 22 2024 | 2.07 | 0.17 | 8.95% | 1.86 | 2.07 | 1.86 | 16 |
May 21 2024 | 1.90 | -0.12 | -5.94% | 2.00 | 2.00 | 1.90 | 9 |
May 20 2024 | 2.02 | 0.16 | 8.60% | 2.04 | 2.04 | 2.02 | 64 |
May 17 2024 | 1.86 | 0.00 | 0.00% | 1.86 | 1.86 | 1.86 | 0 |
May 16 2024 | 1.86 | -0.13 | -6.53% | 1.95 | 1.95 | 1.86 | 57 |
May 15 2024 | 1.99 | 0.01 | 0.51% | 1.99 | 1.99 | 1.99 | 1 |
May 14 2024 | 1.98 | -0.01 | -0.50% | 2.00 | 2.00 | 1.98 | 10 |
May 13 2024 | 1.99 | 0.00 | 0.00% | 1.99 | 1.99 | 1.99 | 0 |
May 10 2024 | 1.99 | 0.14 | 7.57% | 2.01 | 2.01 | 1.99 | 7 |
May 09 2024 | 1.85 | 0.00 | 0.00% | 1.86 | 1.86 | 1.85 | 2 |
May 08 2024 | 1.85 | -0.01 | -0.54% | 1.86 | 1.86 | 1.85 | 10 |
May 07 2024 | 1.86 | -0.21 | -10.14% | 1.86 | 1.86 | 1.86 | 1 |
May 06 2024 | 2.07 | 0.22 | 11.89% | 2.07 | 2.07 | 2.07 | 23 |
May 03 2024 | 1.85 | -0.15 | -7.50% | 1.96 | 1.96 | 1.85 | 7 |
May 02 2024 | 2.00 | 0.15 | 8.11% | 1.86 | 2.00 | 1.85 | 18 |
Apr 30 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 2 |
Apr 29 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
Apr 26 2024 | 1.85 | 0.00 | 0.00% | 1.85 | 1.85 | 1.85 | 0 |
Apr 25 2024 | 1.85 | -0.05 | -2.63% | 1.85 | 1.85 | 1.85 | 51 |
Apr 24 2024 | 1.90 | -0.11 | -5.47% | 1.90 | 1.90 | 1.90 | 5 |
Apr 23 2024 | 2.01 | 0.00 | 0.00% | 2.01 | 2.01 | 2.01 | 0 |
Apr 22 2024 | 2.01 | 0.01 | 0.50% | 2.01 | 2.03 | 2.01 | 34 |
Apr 19 2024 | 2.00 | 0.00 | 0.00% | 2.00 | 2.00 | 2.00 | 0 |
Apr 18 2024 | 2.00 | -0.09 | -4.31% | 2.00 | 2.00 | 2.00 | 3 |
Apr 17 2024 | 2.09 | 0.19 | 10.00% | 2.09 | 2.09 | 2.09 | 1 |
Apr 16 2024 | 1.90 | -0.25 | -11.63% | 1.90 | 1.91 | 1.90 | 135 |
Apr 15 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 1 |
Apr 12 2024 | 2.15 | 0.01 | 0.47% | 2.07 | 2.15 | 2.07 | 18 |
Apr 11 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0 |
Apr 10 2024 | 2.14 | -0.01 | -0.47% | 2.15 | 2.15 | 2.14 | 31 |
Apr 09 2024 | 2.15 | 0.00 | 0.00% | 2.15 | 2.15 | 2.15 | 64 |
Apr 08 2024 | 2.15 | 0.24 | 12.57% | 2.14 | 2.15 | 2.14 | 26 |
Apr 05 2024 | 1.91 | -0.03 | -1.55% | 1.90 | 1.91 | 1.90 | 2 |
Apr 04 2024 | 1.94 | -0.32 | -14.16% | 2.26 | 2.26 | 1.93 | 58 |
Apr 03 2024 | 2.26 | 0.34 | 17.71% | 2.00 | 2.28 | 1.98 | 72 |
Apr 02 2024 | 1.92 | 0.02 | 1.05% | 1.90 | 1.92 | 1.90 | 38 |
Apr 01 2024 | 1.90 | 0.00 | 0.00% | 2.19 | 2.19 | 1.90 | 103 |