Energy Spa (ENY)
BIT
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.042 | -5.83333333333 | 0.72 | 0.796 | 0.638 | 101100 | 0.74182196 | DE |
| 4 | -0.252 | -27.0967741935 | 0.93 | 0.986 | 0.638 | 47789 | 0.81407819 | DE |
| 12 | -0.352 | -34.1747572816 | 1.03 | 1.075 | 0.638 | 38759 | 0.91410276 | DE |
| 26 | -0.182 | -21.1627906977 | 0.86 | 1.075 | 0.638 | 47837 | 0.85484288 | DE |
| 52 | -0.832 | -55.0993377483 | 1.51 | 1.775 | 0.638 | 44982 | 1.09908998 | DE |
| 156 | -2.042 | -75.0735294118 | 2.72 | 4.19 | 0.638 | 53174 | 1.88224996 | DE |
| 260 | -2.042 | -75.0735294118 | 2.72 | 4.19 | 0.638 | 53174 | 1.88224996 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743695700 | 0.6959999 | -0.04 | -5.43 | 0.7 | 0.72 | 0.638 | 47500 |
| 1743609300 | 0.736 | 0.002 | 0.27 | 0.75 | 0.75 | 0.7 | 47500 |
| 1743522900 | 0.734 | 0.024 | 3.38 | 0.734 | 0.734 | 0.686 | 26500 |
| 1743436500 | 0.71 | -0.062 | -8.03 | 0.794 | 0.796 | 0.708 | 144000 |
| 1743180900 | 0.772 | -0.11 | -12.47 | 0.72 | 0.788 | 0.72 | 240000 |
| 1743094500 | 0.882 | 0.01 | 1.15 | 0.846 | 0.892 | 0.846 | 30000 |
| 1743008100 | 0.872 | -0.038 | -4.18 | 0.918 | 0.918 | 0.836 | 158500 |
| 1742921700 | 0.91 | -0.026 | -2.78 | 0.902 | 0.924 | 0.88 | 24500 |
| 1742835300 | 0.936 | 0.004 | 0.43 | 0.92 | 0.936 | 0.88 | 31000 |
| 1742576100 | 0.932 | -0.012 | -1.27 | 0.978 | 0.978 | 0.932 | 10000 |
| 1742489700 | 0.944 | 0.018 | 1.94 | 0.954 | 0.954 | 0.924 | 8000 |
| 1742403300 | 0.926 | -0.024 | -2.53 | 0.95 | 0.95 | 0.926 | 9500 |
| 1742316900 | 0.95 | 0.03 | 3.26 | 0.912 | 0.95 | 0.912 | 25500 |
| 1742230500 | 0.92 | -0.01 | -1.08 | 0.976 | 0.976 | 0.918 | 12500 |
| 1741971300 | 0.93 | -0.01 | -1.06 | 0.93 | 0.93 | 0.93 | 6000 |
| 1741884900 | 0.94 | 0 | 0.00 | 0.94 | 0.94 | 0.94 | 0 |
| 1741798500 | 0.94 | -0.008 | -0.84 | 0.984 | 0.984 | 0.94 | 19000 |
| 1741712100 | 0.948 | 0.024 | 2.60 | 0.986 | 0.986 | 0.946 | 15500 |
| 1741625700 | 0.924 | -0.006 | -0.65 | 0.93 | 0.93 | 0.91 | 24000 |
| 1741366500 | 0.93 | -0.01 | -1.06 | 0.93 | 0.93 | 0.92 | 28500 |
| 1741280100 | 0.94 | -0.014 | -1.47 | 0.952 | 0.952 | 0.934 | 21000 |
| 1741193700 | 0.954 | -0.01 | -1.04 | 0.97 | 0.988 | 0.936 | 28000 |
| 1741107300 | 0.964 | -0.028 | -2.82 | 0.966 | 0.988 | 0.95 | 38000 |
| 1741020900 | 0.992 | -0.004 | -0.40 | 1.01 | 1.01 | 0.964 | 28500 |
| 1740761700 | 0.996 | 0.02 | 2.05 | 0.962 | 0.996 | 0.962 | 3000 |
| 1740675300 | 0.976 | -0.012 | -1.21 | 0.962 | 0.978 | 0.96 | 12000 |
| 1740588900 | 0.988 | -0.008 | -0.80 | 0.976 | 0.992 | 0.974 | 13000 |
| 1740502500 | 0.996 | 0.03 | 3.11 | 0.96 | 1.03 | 0.96 | 63000 |
| 1740416100 | 0.966 | -0.034 | -3.40 | 1 | 1 | 0.948 | 64500 |
| 1740156900 | 1 | 0.008 | 0.81 | 1.01 | 1.02 | 1 | 2500 |
| 1740070500 | 0.992 | -0.023 | -2.27 | 1 | 1.0049999 | 0.98 | 21500 |
| 1739984100 | 1.0149999 | -0.01 | -0.98 | 1.025 | 1.025 | 1.01 | 13500 |
| 1739897700 | 1.025 | 0 | 0.00 | 1.055 | 1.06 | 1.025 | 66000 |
| 1739811300 | 1.025 | 0 | 0.49 | 1.06 | 1.06 | 1.025 | 16000 |
| 1739552100 | 1.02 | -0.01 | -0.97 | 1.055 | 1.055 | 1.0149999 | 44000 |
| 1739465700 | 1.03 | 0 | 0.00 | 1.045 | 1.06 | 1.01 | 85500 |
| 1739379300 | 1.03 | 0.04 | 4.25 | 1.05 | 1.05 | 0.99 | 81000 |
| 1739292900 | 0.988 | 0.03 | 3.13 | 0.98 | 0.998 | 0.972 | 52500 |
| 1739206500 | 0.958 | 0.056 | 6.21 | 0.91 | 0.958 | 0.91 | 57500 |
| 1738947300 | 0.902 | -0.008 | -0.88 | 0.884 | 0.908 | 0.882 | 15000 |
| 1738860900 | 0.91 | -0.006 | -0.66 | 0.91 | 0.914 | 0.91 | 10500 |
| 1738774500 | 0.916 | 0.026 | 2.92 | 0.884 | 0.916 | 0.884 | 7500 |
| 1738688100 | 0.89 | -0.008 | -0.89 | 0.928 | 0.936 | 0.88 | 35000 |
| 1738601700 | 0.898 | -0.012 | -1.32 | 0.882 | 0.898 | 0.882 | 6500 |
| 1738342500 | 0.91 | 0.01 | 1.11 | 0.9 | 0.92 | 0.87 | 20000 |
| 1738256100 | 0.9 | -0.048 | -5.06 | 0.95 | 0.95 | 0.9 | 22500 |
| 1738169700 | 0.948 | -0.002 | -0.21 | 0.95 | 0.966 | 0.946 | 8000 |
| 1738083300 | 0.95 | -0.02 | -2.06 | 0.962 | 0.968 | 0.946 | 8000 |
| 1737996900 | 0.97 | -0.006 | -0.61 | 0.978 | 0.978 | 0.97 | 5500 |
| 1737737700 | 0.976 | -0.018 | -1.81 | 0.99 | 0.994 | 0.974 | 6000 |
| 1737651300 | 0.994 | 0.02 | 2.05 | 0.988 | 1 | 0.98 | 29500 |
| 1737564900 | 0.974 | 0 | 0.00 | 0.974 | 0.974 | 0.974 | 0 |
| 1737478500 | 0.974 | 0 | 0.00 | 0.99 | 0.998 | 0.974 | 20000 |
| 1737392100 | 0.974 | -0.02 | -2.01 | 0.994 | 1 | 0.974 | 11000 |
| 1737132900 | 0.994 | 0.036 | 3.76 | 0.958 | 0.994 | 0.958 | 40000 |
| 1737046500 | 0.958 | -0.02 | -2.04 | 0.972 | 1.02 | 0.93 | 205500 |
| 1736960100 | 0.978 | -0.037 | -3.65 | 1.03 | 1.03 | 0.93 | 68000 |
| 1736873700 | 1.0149999 | -0.01 | -0.49 | 1.035 | 1.035 | 1.01 | 8000 |
| 1736787300 | 1.02 | 0.02 | 1.49 | 1.07 | 1.075 | 1.01 | 87000 |
| 1736528100 | 1.0049999 | -0.01 | -0.99 | 1.03 | 1.035 | 1.0049999 | 15500 |
| 1736441700 | 1.0149999 | 0.02 | 2.11 | 0.996 | 1.03 | 0.996 | 46500 |
| 1736355300 | 0.994 | -0.026 | -2.55 | 1.0049999 | 1.035 | 0.98 | 35500 |
| 1736268900 | 1.02 | 0.03 | 2.82 | 0.998 | 1.04 | 0.998 | 19500 |
| 1736182500 | 0.992 | -0.018 | -1.78 | 0.992 | 0.998 | 0.986 | 30000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
