Register for streaming realtime charts, analysis tools, and prices.
ENEV3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19 2024 | 12.38 | 0.15 | 1.23% | 12.25 | 12.38 | 12.22 | 2,127,500 |
| Jun 18 2024 | 12.23 | -0.09 | -0.73% | 12.32 | 12.38 | 12.18 | 5,454,000 |
| Jun 17 2024 | 12.32 | -0.23 | -1.83% | 12.40 | 12.50 | 12.29 | 5,150,700 |
| Jun 14 2024 | 12.55 | 0.12 | 0.97% | 12.39 | 12.62 | 12.27 | 4,127,400 |
| Jun 13 2024 | 12.43 | 0.05 | 0.40% | 12.38 | 12.58 | 12.30 | 4,169,600 |
| Jun 12 2024 | 12.38 | -0.40 | -3.13% | 12.84 | 12.86 | 12.33 | 8,510,900 |
| Jun 11 2024 | 12.78 | 0.24 | 1.91% | 12.59 | 12.91 | 12.50 | 5,604,200 |
| Jun 10 2024 | 12.54 | -0.09 | -0.71% | 12.73 | 12.77 | 12.45 | 3,561,100 |
| Jun 07 2024 | 12.63 | -0.18 | -1.41% | 12.62 | 12.80 | 12.55 | 5,541,500 |
| Jun 06 2024 | 12.81 | 0.26 | 2.07% | 12.55 | 12.89 | 12.47 | 6,342,500 |
| Jun 05 2024 | 12.55 | -0.32 | -2.49% | 12.85 | 12.86 | 12.42 | 12,242,600 |
| Jun 04 2024 | 12.87 | 0.12 | 0.94% | 12.73 | 12.95 | 12.68 | 4,638,100 |
| Jun 03 2024 | 12.75 | 0.29 | 2.33% | 12.49 | 12.83 | 12.45 | 12,489,600 |
| May 31 2024 | 12.46 | 0.04 | 0.32% | 12.37 | 12.46 | 12.16 | 23,080,100 |
| May 29 2024 | 12.42 | -0.36 | -2.82% | 12.66 | 12.70 | 12.42 | 7,856,500 |
| May 28 2024 | 12.78 | 0.03 | 0.24% | 12.93 | 12.93 | 12.71 | 5,430,100 |
| May 27 2024 | 12.75 | -0.02 | -0.16% | 12.80 | 12.94 | 12.75 | 4,353,200 |
| May 24 2024 | 12.77 | 0.13 | 1.03% | 12.58 | 12.88 | 12.57 | 10,768,400 |
| May 23 2024 | 12.64 | 0.04 | 0.32% | 12.49 | 12.64 | 12.33 | 10,351,200 |
| May 22 2024 | 12.60 | -0.15 | -1.18% | 12.71 | 12.75 | 12.51 | 7,838,000 |
| May 21 2024 | 12.75 | 0.02 | 0.16% | 12.71 | 12.84 | 12.66 | 11,329,200 |
| May 20 2024 | 12.73 | -0.02 | -0.16% | 12.62 | 12.86 | 12.60 | 6,537,400 |
| May 17 2024 | 12.75 | 0.05 | 0.39% | 12.66 | 12.79 | 12.56 | 8,763,100 |
| May 16 2024 | 12.70 | 0.05 | 0.40% | 12.72 | 12.80 | 12.61 | 4,746,500 |
| May 15 2024 | 12.65 | 0.11 | 0.88% | 12.48 | 12.96 | 12.48 | 12,431,200 |
| May 14 2024 | 12.54 | 0.09 | 0.72% | 12.46 | 12.55 | 12.37 | 3,771,000 |
| May 13 2024 | 12.45 | 0.03 | 0.24% | 12.50 | 12.57 | 12.40 | 5,502,700 |
| May 10 2024 | 12.42 | -0.20 | -1.58% | 12.49 | 12.61 | 12.35 | 3,633,400 |
| May 09 2024 | 12.62 | 0.05 | 0.40% | 12.45 | 12.64 | 12.27 | 8,351,100 |
| May 08 2024 | 12.57 | -0.18 | -1.41% | 12.50 | 12.74 | 12.50 | 4,036,100 |
| May 07 2024 | 12.75 | 0.08 | 0.63% | 12.79 | 12.89 | 12.69 | 3,694,700 |
| May 06 2024 | 12.67 | -0.09 | -0.71% | 12.77 | 12.80 | 12.65 | 9,462,800 |
| May 03 2024 | 12.76 | 0.22 | 1.75% | 12.70 | 13.01 | 12.65 | 6,133,900 |
| May 02 2024 | 12.54 | 0.13 | 1.05% | 12.58 | 12.67 | 12.48 | 3,918,800 |
| Apr 30 2024 | 12.41 | -0.19 | -1.51% | 12.57 | 12.60 | 12.34 | 5,755,200 |
| Apr 29 2024 | 12.60 | -0.14 | -1.10% | 12.77 | 12.87 | 12.59 | 3,871,800 |
| Apr 26 2024 | 12.74 | 0.12 | 0.95% | 12.80 | 12.98 | 12.73 | 8,326,700 |
| Apr 25 2024 | 12.62 | 0.12 | 0.96% | 12.50 | 12.72 | 12.40 | 6,765,600 |
| Apr 24 2024 | 12.50 | 0.07 | 0.56% | 12.47 | 12.89 | 12.37 | 9,546,600 |
| Apr 23 2024 | 12.43 | 0.02 | 0.16% | 12.30 | 12.52 | 12.23 | 6,371,200 |
| Apr 22 2024 | 12.41 | 0.14 | 1.14% | 12.34 | 12.49 | 12.21 | 10,950,900 |
| Apr 19 2024 | 12.27 | 0.07 | 0.57% | 12.23 | 12.40 | 12.20 | 6,694,700 |
| Apr 18 2024 | 12.20 | 0.19 | 1.58% | 12.01 | 12.28 | 11.92 | 7,807,500 |
| Apr 17 2024 | 12.01 | -0.07 | -0.58% | 12.19 | 12.22 | 11.98 | 7,601,100 |
| Apr 16 2024 | 12.08 | -0.14 | -1.15% | 12.04 | 12.27 | 12.04 | 11,508,700 |
| Apr 15 2024 | 12.22 | -0.31 | -2.47% | 12.46 | 12.50 | 12.20 | 16,794,500 |
| Apr 12 2024 | 12.53 | -0.12 | -0.95% | 12.57 | 12.72 | 12.39 | 7,501,000 |
| Apr 11 2024 | 12.65 | -0.17 | -1.33% | 12.80 | 12.80 | 12.58 | 5,978,900 |
| Apr 10 2024 | 12.82 | -0.35 | -2.66% | 13.05 | 13.10 | 12.78 | 7,414,000 |
| Apr 09 2024 | 13.17 | 0.26 | 2.01% | 13.00 | 13.22 | 12.95 | 6,302,400 |
| Apr 08 2024 | 12.91 | 0.11 | 0.86% | 12.77 | 13.06 | 12.70 | 5,324,200 |
| Apr 05 2024 | 12.80 | 0.08 | 0.63% | 12.70 | 12.89 | 12.60 | 6,554,800 |
| Apr 04 2024 | 12.72 | 0.09 | 0.71% | 12.73 | 13.04 | 12.68 | 5,653,700 |
| Apr 03 2024 | 12.63 | 0.01 | 0.08% | 12.63 | 12.75 | 12.46 | 6,853,800 |
| Apr 02 2024 | 12.62 | 0.02 | 0.16% | 12.66 | 12.78 | 12.54 | 6,956,900 |
| Apr 01 2024 | 12.60 | -0.15 | -1.18% | 12.75 | 12.77 | 12.60 | 6,526,500 |
| Mar 28 2024 | 12.75 | -0.07 | -0.55% | 12.84 | 13.05 | 12.73 | 7,343,000 |
| Mar 27 2024 | 12.82 | 0.15 | 1.18% | 12.68 | 12.95 | 12.65 | 5,577,400 |
| Mar 26 2024 | 12.67 | 0.07 | 0.56% | 12.57 | 12.77 | 12.48 | 8,688,900 |
| Mar 25 2024 | 12.60 | -0.15 | -1.18% | 12.70 | 12.75 | 12.51 | 7,325,500 |
| Mar 22 2024 | 12.75 | 0.00 | 0.00% | 12.71 | 12.78 | 12.61 | 4,639,300 |
