ESYJY Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 21 2024 | 5.908 | -0.14 | -2.35% | 5.85 | 5.908 | 5.85 | 2,467 |
May 20 2024 | 6.05 | -0.20 | -3.20% | 6.08 | 6.08 | 6.05 | 6,062 |
May 17 2024 | 6.25 | -0.11 | -1.73% | 6.25 | 6.25 | 6.25 | 4,373 |
May 16 2024 | 6.36 | -0.52 | -7.56% | 6.41 | 6.42 | 6.28 | 7,007 |
May 15 2024 | 6.88 | 0.36 | 5.49% | 6.68 | 6.88 | 6.68 | 1,560 |
May 14 2024 | 6.5218 | -0.09 | -1.33% | 6.60 | 6.61 | 6.5218 | 1,088 |
May 13 2024 | 6.61 | 0.06 | 0.95% | 6.55 | 6.61 | 6.5414 | 530 |
May 10 2024 | 6.5475 | 0.00 | -0.07% | 6.58 | 6.60 | 6.51 | 8,280 |
May 09 2024 | 6.552 | 0.02 | 0.34% | 6.49 | 6.552 | 6.49 | 3,457 |
May 08 2024 | 6.53 | 0.06 | 0.93% | 6.53 | 6.53 | 6.53 | 178 |
May 07 2024 | 6.47 | -0.31 | -4.57% | 6.32 | 6.55 | 6.32 | 867 |
May 06 2024 | 6.78 | 0.02 | 0.30% | 6.78 | 6.78 | 6.78 | 310 |
May 03 2024 | 6.76 | -0.09 | -1.31% | 6.88 | 6.88 | 6.76 | 1,537 |
May 02 2024 | 6.85 | 0.02 | 0.29% | 6.76 | 6.85 | 6.73 | 28,305 |
May 01 2024 | 6.83 | 0.00 | 0.00% | 6.83 | 6.83 | 6.83 | 0 |
Apr 30 2024 | 6.83 | 0.12 | 1.79% | 6.71 | 6.83 | 6.71 | 818 |
Apr 29 2024 | 6.71 | -0.03 | -0.45% | 6.67 | 6.71 | 6.66 | 12,849 |
Apr 26 2024 | 6.74 | 0.02 | 0.30% | 6.75 | 6.85 | 6.74 | 9,596 |
Apr 25 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0 |
Apr 24 2024 | 6.72 | -0.01 | -0.15% | 6.72 | 6.74 | 6.71 | 10,063 |
Apr 23 2024 | 6.73 | -0.01 | -0.19% | 6.7802 | 6.7802 | 6.73 | 715 |
Apr 22 2024 | 6.743 | 0.18 | 2.78% | 6.74 | 6.78 | 6.7016 | 1,726 |
Apr 19 2024 | 6.5607 | 0.05 | 0.78% | 6.63 | 6.63 | 6.5607 | 1,630 |
Apr 18 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0 |
Apr 17 2024 | 6.51 | 0.14 | 2.20% | 6.51 | 6.51 | 6.51 | 4,024 |
Apr 16 2024 | 6.37 | -0.03 | -0.47% | 6.3702 | 6.49 | 6.35 | 8,445 |
Apr 15 2024 | 6.40 | -0.15 | -2.29% | 6.675 | 6.675 | 6.40 | 13,778 |
Apr 12 2024 | 6.55 | -0.42 | -6.03% | 6.4798 | 6.58 | 6.4798 | 3,758 |
Apr 11 2024 | 6.97 | -0.18 | -2.52% | 6.81 | 6.97 | 6.81 | 5,789 |
Apr 10 2024 | 7.15 | -0.16 | -2.12% | 7.15 | 7.20 | 7.11 | 1,442 |
Apr 09 2024 | 7.305 | -0.05 | -0.73% | 7.36 | 7.36 | 7.305 | 1,402 |
Apr 08 2024 | 7.359 | 0.21 | 2.92% | 7.26 | 7.359 | 7.26 | 1,112 |
Apr 05 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 0 |
Apr 04 2024 | 7.15 | 0.17 | 2.44% | 7.24 | 7.24 | 7.15 | 8,739 |
Apr 03 2024 | 6.98 | -0.02 | -0.26% | 6.955 | 6.995 | 6.955 | 1,013 |
Apr 02 2024 | 6.998 | -0.24 | -3.34% | 6.99 | 6.998 | 6.98 | 335,219 |
Apr 01 2024 | 7.24 | 0.11 | 1.54% | 7.005 | 7.24 | 6.77 | 1,202 |
Mar 28 2024 | 7.13 | 0.09 | 1.21% | 7.15 | 7.21 | 7.13 | 11,641 |
Mar 27 2024 | 7.045 | 0.10 | 1.44% | 7.03 | 7.045 | 6.99 | 6,541 |
Mar 26 2024 | 6.945 | 0.09 | 1.31% | 6.92 | 6.95 | 6.92 | 1,182 |
Mar 25 2024 | 6.855 | -0.08 | -1.15% | 6.75 | 6.855 | 6.75 | 2,769 |
Mar 22 2024 | 6.935 | 0.00 | 0.07% | 6.935 | 6.935 | 6.935 | 613 |
Mar 21 2024 | 6.93 | -0.02 | -0.29% | 7.05 | 7.07 | 6.93 | 865 |
Mar 20 2024 | 6.95 | 0.13 | 1.89% | 6.82 | 6.95 | 6.82 | 1,348 |
Mar 19 2024 | 6.8211 | -0.03 | -0.42% | 6.82 | 6.835 | 6.82 | 884 |
Mar 18 2024 | 6.85 | 0.14 | 2.09% | 6.88 | 6.88 | 6.8203 | 1,186 |
Mar 15 2024 | 6.71 | 0.08 | 1.21% | 6.8503 | 6.8503 | 6.71 | 2,923 |
Mar 14 2024 | 6.63 | -0.32 | -4.54% | 6.66 | 6.66 | 6.63 | 3,442 |
Mar 13 2024 | 6.945 | -0.10 | -1.35% | 6.945 | 6.945 | 6.92 | 1,592 |
Mar 12 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.04 | 7.04 | 0 |
Mar 11 2024 | 7.04 | 0.02 | 0.28% | 7.05 | 7.05 | 7.04 | 1,055 |
Mar 08 2024 | 7.02 | -0.02 | -0.28% | 7.10 | 7.12 | 7.02 | 5,104 |
Mar 07 2024 | 7.04 | -0.01 | -0.14% | 7.10 | 7.12 | 7.04 | 6,029 |
Mar 06 2024 | 7.05 | 0.01 | 0.14% | 7.11 | 7.11 | 7.05 | 3,260 |
Mar 05 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.04 | 7.04 | 0 |
Mar 04 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.04 | 7.04 | 0 |
Mar 01 2024 | 7.04 | 0.16 | 2.33% | 7.045 | 7.045 | 7.04 | 2,084 |
Feb 29 2024 | 6.88 | 0.05 | 0.81% | 6.94 | 6.96 | 6.83 | 5,041 |
Feb 28 2024 | 6.825 | -0.39 | -5.34% | 6.825 | 6.825 | 6.825 | 699 |
Feb 27 2024 | 7.21 | 0.14 | 1.91% | 7.21 | 7.21 | 7.19 | 4,235 |
Feb 26 2024 | 7.075 | 0.16 | 2.24% | 7.15 | 7.15 | 7.075 | 400 |
Feb 23 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0 |
Feb 22 2024 | 6.92 | -0.08 | -1.07% | 6.97 | 6.97 | 6.92 | 357 |