Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENJEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 01 2024 | 0.28101 | -0.00323 | -1.14% | 0.28505 | 0.31799 | 0.26937 | 10,061.00 |
| Apr 30 2024 | 0.28424 | -0.02576 | -8.31% | 0.29851 | 0.329 | 0.27902 | 332,967.00 |
| Apr 29 2024 | 0.310 | 0.00252 | 0.82% | 0.32075 | 0.341 | 0.29085 | 164,601.00 |
| Apr 28 2024 | 0.30748 | -0.03041 | -9.00% | 0.31734 | 0.33789 | 0.30016 | 170,920.00 |
| Apr 27 2024 | 0.33789 | 0.01649 | 5.13% | 0.31734 | 0.33876 | 0.29585 | 113,657.00 |
| Apr 26 2024 | 0.3214 | 0.02529 | 8.54% | 0.32075 | 0.3305 | 0.31107 | 314,256.00 |
| Apr 25 2024 | 0.29611 | -0.0303 | -9.28% | 0.32075 | 0.33931 | 0.29611 | 56,176.00 |
| Apr 24 2024 | 0.32641 | -0.00707 | -2.12% | 0.33398 | 0.35134 | 0.30838 | 361,330.00 |
| Apr 23 2024 | 0.33348 | 0.01174 | 3.65% | 0.32075 | 0.34183 | 0.30837 | 31,183.00 |
| Apr 22 2024 | 0.32174 | 0.00099 | 0.31% | 0.32075 | 0.34439 | 0.32075 | 5,224.00 |
| Apr 21 2024 | 0.32075 | -0.00444 | -1.37% | 0.32519 | 0.34439 | 0.31193 | 262,090.00 |
| Apr 20 2024 | 0.32519 | 0.00885 | 2.80% | 0.31217 | 0.34369 | 0.30349 | 10,783.00 |
| Apr 19 2024 | 0.31634 | 0.01134 | 3.72% | 0.30993 | 0.32985 | 0.28358 | 370,067.00 |
| Apr 18 2024 | 0.305 | 0.00757 | 2.55% | 0.29866 | 0.31585 | 0.28572 | 15,299.00 |
| Apr 17 2024 | 0.29743 | -0.00806 | -2.64% | 0.30168 | 0.315 | 0.28259 | 476,017.00 |
| Apr 16 2024 | 0.30549 | 0.00692 | 2.32% | 0.30168 | 0.30946 | 0.28792 | 584,437.00 |
| Apr 15 2024 | 0.29857 | -0.02027 | -6.36% | 0.31503 | 0.33449 | 0.290 | 1,293,336.00 |
| Apr 14 2024 | 0.31884 | 0.02125 | 7.14% | 0.29484 | 0.34445 | 0.28255 | 813,481.00 |
| Apr 13 2024 | 0.29759 | -0.05074 | -14.57% | 0.34616 | 0.420 | 0.25911 | 1,352,877.00 |
| Apr 12 2024 | 0.34833 | -0.06589 | -15.91% | 0.41339 | 0.42534 | 0.32121 | 1,303,392.00 |
| Apr 11 2024 | 0.41422 | 0.0016 | 0.39% | 0.41339 | 0.44634 | 0.40937 | 282,782.00 |
| Apr 10 2024 | 0.41262 | -0.00467 | -1.12% | 0.4186 | 0.43999 | 0.39277 | 405,286.00 |
| Apr 09 2024 | 0.41729 | -0.02052 | -4.69% | 0.43753 | 0.446 | 0.41594 | 482,857.00 |
| Apr 08 2024 | 0.43781 | 0.0243 | 5.88% | 0.41194 | 0.44495 | 0.393 | 544,470.00 |
| Apr 07 2024 | 0.41351 | 0.00119 | 0.29% | 0.41086 | 0.41637 | 0.40712 | 204,811.00 |
| Apr 06 2024 | 0.41232 | 0.01459 | 3.67% | 0.39773 | 0.42327 | 0.39773 | 8,558.00 |
| Apr 05 2024 | 0.39773 | -0.00757 | -1.87% | 0.40541 | 0.430 | 0.3806 | 451,424.00 |
| Apr 04 2024 | 0.4053 | -0.00011 | -0.03% | 0.40541 | 0.44532 | 0.39283 | 219,564.00 |
| Apr 03 2024 | 0.40541 | 0.00006 | 0.01% | 0.40577 | 0.4464 | 0.39205 | 552,201.00 |
| Apr 02 2024 | 0.40535 | -0.03733 | -8.43% | 0.44261 | 0.48491 | 0.39605 | 832,288.00 |
| Apr 01 2024 | 0.44268 | -0.02832 | -6.01% | 0.46783 | 0.47043 | 0.4219 | 743,542.00 |
| Mar 31 2024 | 0.471 | 0.01584 | 3.48% | 0.45509 | 0.476 | 0.455 | 27,278.00 |
| Mar 30 2024 | 0.45516 | -0.015 | -3.19% | 0.45807 | 0.46769 | 0.45424 | 537,212.00 |
| Mar 29 2024 | 0.47016 | 0.0057 | 1.23% | 0.46311 | 0.47016 | 0.45028 | 20,213.00 |
| Mar 28 2024 | 0.46446 | 0.00555 | 1.21% | 0.45932 | 0.47684 | 0.45246 | 740,854.00 |
| Mar 27 2024 | 0.45891 | -0.02164 | -4.50% | 0.48055 | 0.49162 | 0.449 | 967,152.00 |
| Mar 26 2024 | 0.48055 | 0.00615 | 1.30% | 0.47714 | 0.550 | 0.46194 | 48,971.00 |
| Mar 25 2024 | 0.4744 | 0.00501 | 1.07% | 0.46836 | 0.4942 | 0.45501 | 773,756.00 |
| Mar 24 2024 | 0.46939 | 0.01792 | 3.97% | 0.44909 | 0.46939 | 0.44729 | 18,074.00 |
| Mar 23 2024 | 0.45147 | 0.00305 | 0.68% | 0.46643 | 0.48453 | 0.44842 | 195,926.00 |
| Mar 22 2024 | 0.44842 | -0.01605 | -3.46% | 0.46643 | 0.500 | 0.42761 | 63,909.00 |
| Mar 21 2024 | 0.46447 | -0.00899 | -1.90% | 0.47282 | 0.47928 | 0.45059 | 2,091,405.00 |
| Mar 20 2024 | 0.47346 | 0.03845 | 8.84% | 0.480 | 0.900 | 0.41262 | 7,746,236.00 |
| Mar 19 2024 | 0.43501 | -0.02999 | -6.45% | 0.53947 | 0.53947 | 0.4125 | 55,178.00 |
| Mar 18 2024 | 0.465 | -0.07355 | -13.66% | 0.54315 | 0.54999 | 0.44111 | 31,809.00 |
| Mar 17 2024 | 0.53855 | 0.04656 | 9.46% | 0.49229 | 0.5535 | 0.465 | 752,202.00 |
| Mar 16 2024 | 0.49199 | -0.04018 | -7.55% | 0.53699 | 0.56814 | 0.47461 | 897,794.00 |
| Mar 15 2024 | 0.53217 | -0.03906 | -6.84% | 0.57024 | 0.600 | 0.48399 | 1,908,398.00 |
| Mar 14 2024 | 0.57123 | -0.03387 | -5.60% | 0.60694 | 0.61184 | 0.56302 | 636,195.00 |
| Mar 13 2024 | 0.6051 | -0.0259 | -4.10% | 0.62591 | 0.66666 | 0.572 | 78,846.00 |
| Mar 12 2024 | 0.631 | -0.00526 | -0.83% | 0.63299 | 0.67999 | 0.572 | 42,778.00 |
| Mar 11 2024 | 0.63626 | 0.01433 | 2.30% | 0.60824 | 0.67482 | 0.57118 | 4,749,002.00 |
| Mar 10 2024 | 0.62193 | 0.04361 | 7.54% | 0.57445 | 0.670 | 0.5708 | 3,714,839.00 |
| Mar 09 2024 | 0.57832 | 0.04154 | 7.74% | 0.53786 | 0.59462 | 0.53255 | 1,866,177.00 |
| Mar 08 2024 | 0.53678 | -0.01139 | -2.08% | 0.54817 | 0.56455 | 0.4762 | 2,004,643.00 |
| Mar 07 2024 | 0.54817 | 0.05395 | 10.92% | 0.49689 | 0.54817 | 0.47602 | 36,827.00 |
| Mar 06 2024 | 0.49422 | 0.02063 | 4.36% | 0.46725 | 0.510 | 0.44167 | 1,334,620.00 |
| Mar 05 2024 | 0.47359 | -0.10134 | -17.63% | 0.5265 | 0.53078 | 0.405 | 3,382,549.00 |
| Mar 04 2024 | 0.57493 | 0.09163 | 18.96% | 0.47462 | 0.590 | 0.46639 | 108,107.00 |
| Mar 03 2024 | 0.4833 | -0.00669 | -1.37% | 0.48091 | 0.550 | 0.45099 | 82,851.00 |
| Mar 02 2024 | 0.48999 | 0.06328 | 14.83% | 0.42859 | 0.48999 | 0.4189 | 194,193.00 |
| Mar 01 2024 | 0.42671 | 0.03158 | 7.99% | 0.38668 | 0.43876 | 0.38668 | 1,834,272.00 |
| Feb 29 2024 | 0.39513 | 0.02092 | 5.59% | 0.3756 | 0.430 | 0.37334 | 1,368,208.00 |
| Feb 28 2024 | 0.37421 | -0.01369 | -3.53% | 0.38837 | 0.400 | 0.35341 | 244,057.00 |
| Feb 27 2024 | 0.3879 | 0.05789 | 17.54% | 0.31374 | 0.42856 | 0.31374 | 5,548,111.00 |
| Feb 26 2024 | 0.33001 | 0.00887 | 2.76% | 0.33643 | 0.35494 | 0.33001 | 12,483.00 |
| Feb 25 2024 | 0.32114 | -0.01522 | -4.52% | 0.32663 | 0.350 | 0.32063 | 14,571.00 |
| Feb 24 2024 | 0.33636 | 0.00225 | 0.67% | 0.31975 | 0.33636 | 0.31551 | 39,542.00 |
| Feb 23 2024 | 0.33411 | 0.02361 | 7.60% | 0.31385 | 0.33411 | 0.31056 | 60,117.00 |
| Feb 22 2024 | 0.3105 | 0.00383 | 1.25% | 0.30165 | 0.35499 | 0.29935 | 894,404.00 |
| Feb 21 2024 | 0.30667 | -0.02648 | -7.95% | 0.30165 | 0.33441 | 0.30165 | 19,769.00 |
| Feb 20 2024 | 0.33315 | 0.01173 | 3.65% | 0.32142 | 0.358 | 0.30165 | 108,795.00 |
| Feb 19 2024 | 0.32142 | 0.01602 | 5.25% | 0.3069 | 0.340 | 0.30532 | 49,468.00 |
| Feb 18 2024 | 0.3054 | 0.00375 | 1.24% | 0.30165 | 0.31999 | 0.30001 | 14,278.00 |
| Feb 17 2024 | 0.30165 | -0.00684 | -2.22% | 0.30824 | 0.320 | 0.29115 | 330,486.00 |
| Feb 16 2024 | 0.30849 | 0.0039 | 1.28% | 0.30384 | 0.320 | 0.29511 | 733,560.00 |
| Feb 15 2024 | 0.30459 | -0.0144 | -4.51% | 0.30109 | 0.31899 | 0.300 | 796,097.00 |
| Feb 14 2024 | 0.31899 | 0.02663 | 9.11% | 0.29306 | 0.320 | 0.29199 | 294,349.00 |
| Feb 13 2024 | 0.29236 | 0.00349 | 1.21% | 0.28887 | 0.29798 | 0.28239 | 347,061.00 |
| Feb 12 2024 | 0.28887 | 0.01108 | 3.99% | 0.28801 | 0.301 | 0.27484 | 8,976.00 |
| Feb 11 2024 | 0.27779 | -0.011 | -3.81% | 0.28893 | 0.300 | 0.26943 | 7,158.00 |
| Feb 10 2024 | 0.28879 | -0.01121 | -3.74% | 0.2797 | 0.294 | 0.27572 | 346,273.00 |
| Feb 09 2024 | 0.300 | 0.02179 | 7.83% | 0.2797 | 0.300 | 0.27513 | 40,678.00 |
| Feb 08 2024 | 0.27821 | -0.00359 | -1.27% | 0.27182 | 0.281 | 0.26528 | 328,966.00 |
| Feb 07 2024 | 0.2818 | 0.01178 | 4.36% | 0.27182 | 0.28189 | 0.264 | 53,807.00 |
| Feb 06 2024 | 0.27002 | -0.01276 | -4.51% | 0.26704 | 0.28277 | 0.26681 | 232,687.00 |
| Feb 05 2024 | 0.28278 | 0.01574 | 5.89% | 0.268 | 0.28278 | 0.265 | 59,254.00 |
| Feb 04 2024 | 0.26704 | -0.00842 | -3.06% | 0.27869 | 0.27869 | 0.26501 | 127,907.00 |
| Feb 03 2024 | 0.27546 | -0.00199 | -0.72% | 0.27745 | 0.2828 | 0.27021 | 163,976.00 |
| Feb 02 2024 | 0.27745 | 0.00445 | 1.63% | 0.273 | 0.285 | 0.26807 | 150,975.00 |
