ENSV Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 0.2546 | -0.0184 | -6.74% | 0.2719 | 0.2772 | 0.245277 | 164,909 |
Apr 23 2024 | 0.273 | 0.0108 | 4.12% | 0.255 | 0.2753 | 0.245 | 362,530 |
Apr 22 2024 | 0.2622 | -0.0188 | -6.69% | 0.275 | 0.2877 | 0.245 | 496,034 |
Apr 19 2024 | 0.281 | 0.0195 | 7.46% | 0.268 | 0.29 | 0.2547 | 872,103 |
Apr 18 2024 | 0.2615 | -0.022 | -7.76% | 0.275 | 0.2852 | 0.24 | 640,344 |
Apr 17 2024 | 0.2835 | -0.0466 | -14.12% | 0.3285 | 0.3399 | 0.2655 | 794,827 |
Apr 16 2024 | 0.3301 | 0.0142 | 4.50% | 0.3266 | 0.378 | 0.305 | 1,825,420 |
Apr 15 2024 | 0.3159 | 0.0059 | 1.90% | 0.32 | 0.3399 | 0.275 | 1,966,121 |
Apr 12 2024 | 0.31 | 0.044 | 16.54% | 0.276 | 0.36 | 0.245 | 4,093,804 |
Apr 11 2024 | 0.266 | -0.008 | -2.92% | 0.2783 | 0.2783 | 0.25 | 311,906 |
Apr 10 2024 | 0.274 | 0.0249 | 10.00% | 0.2475 | 0.2888 | 0.233 | 1,033,705 |
Apr 09 2024 | 0.2491 | -0.0149 | -5.64% | 0.2796 | 0.28 | 0.235 | 555,448 |
Apr 08 2024 | 0.264 | -0.026 | -8.97% | 0.2995 | 0.2995 | 0.26 | 685,443 |
Apr 05 2024 | 0.29 | 0.0581 | 25.05% | 0.2311 | 0.29 | 0.21515 | 2,422,225 |
Apr 04 2024 | 0.2319 | -0.0006 | -0.26% | 0.2255 | 0.235 | 0.2106 | 1,036,341 |
Apr 03 2024 | 0.2325 | 0.0035 | 1.53% | 0.22 | 0.2357 | 0.211 | 542,851 |
Apr 02 2024 | 0.229 | 0.029 | 14.50% | 0.24 | 0.24 | 0.20 | 4,258,185 |
Apr 01 2024 | 0.20 | 0.0066 | 3.41% | 0.20 | 0.23 | 0.1912 | 924,794 |
Mar 28 2024 | 0.1934 | -0.0018 | -0.92% | 0.199 | 0.204599 | 0.1926 | 143,954 |
Mar 27 2024 | 0.1952 | -0.0023 | -1.16% | 0.2018 | 0.20689 | 0.19 | 477,477 |
Mar 26 2024 | 0.1975 | -0.0125 | -5.95% | 0.21 | 0.2199 | 0.1975 | 571,939 |
Mar 25 2024 | 0.21 | -0.0021 | -0.99% | 0.21 | 0.2121 | 0.197 | 295,928 |
Mar 22 2024 | 0.2121 | 0.0031 | 1.48% | 0.209 | 0.2121 | 0.19021 | 306,415 |
Mar 21 2024 | 0.209 | -0.026 | -11.06% | 0.215 | 0.219 | 0.19 | 1,522,049 |
Mar 20 2024 | 0.235 | 0.033 | 16.34% | 0.23 | 0.255 | 0.2117 | 9,676,885 |
Mar 19 2024 | 0.202 | 0.012 | 6.32% | 0.194 | 0.22 | 0.1913 | 497,858 |
Mar 18 2024 | 0.19 | 0.0014 | 0.74% | 0.1989 | 0.1998 | 0.19 | 77,327 |
Mar 15 2024 | 0.1886 | -0.0069 | -3.53% | 0.199 | 0.20 | 0.1886 | 146,302 |
Mar 14 2024 | 0.1955 | 0.0035 | 1.82% | 0.196 | 0.2089 | 0.1926 | 176,011 |
Mar 13 2024 | 0.192 | -0.002 | -1.03% | 0.191 | 0.199 | 0.1901 | 101,915 |
Mar 12 2024 | 0.194 | -0.003 | -1.52% | 0.20 | 0.20 | 0.1905 | 101,383 |
Mar 11 2024 | 0.197 | 0.0025 | 1.29% | 0.2066 | 0.2099 | 0.1897 | 276,600 |
Mar 08 2024 | 0.1945 | -0.0015 | -0.77% | 0.20 | 0.2088 | 0.1867 | 188,045 |
Mar 07 2024 | 0.196 | -0.001 | -0.51% | 0.1916 | 0.1992 | 0.1902 | 146,181 |
Mar 06 2024 | 0.197 | 0.0115 | 6.20% | 0.1957 | 0.199 | 0.1875 | 156,324 |
Mar 05 2024 | 0.1855 | -0.0204 | -9.91% | 0.2078 | 0.228 | 0.1852 | 1,377,185 |
Mar 04 2024 | 0.2059 | -0.0071 | -3.33% | 0.21 | 0.21 | 0.197 | 149,020 |
Mar 01 2024 | 0.213 | 0.0131 | 6.55% | 0.2049 | 0.22 | 0.1978 | 232,731 |
Feb 29 2024 | 0.1999 | -0.0001 | -0.05% | 0.2048 | 0.2057 | 0.198 | 95,315 |
Feb 28 2024 | 0.20 | 0.00 | 0.00% | 0.21 | 0.214 | 0.20 | 189,526 |
Feb 27 2024 | 0.20 | 0.0011 | 0.55% | 0.204 | 0.2049 | 0.196 | 149,444 |
Feb 26 2024 | 0.1989 | -0.00345 | -1.70% | 0.204 | 0.2059 | 0.1974 | 121,629 |
Feb 23 2024 | 0.20235 | -0.00325 | -1.58% | 0.198 | 0.2075 | 0.198 | 57,610 |
Feb 22 2024 | 0.2056 | -0.0241 | -10.49% | 0.23 | 0.23 | 0.2049 | 130,849 |
Feb 21 2024 | 0.2297 | -0.0003 | -0.13% | 0.23 | 0.23 | 0.2209 | 85,018 |
Feb 20 2024 | 0.23 | 0.007 | 3.14% | 0.239 | 0.243 | 0.2125 | 163,986 |
Feb 16 2024 | 0.223 | 0.0018 | 0.81% | 0.2299 | 0.2449 | 0.217 | 193,908 |
Feb 15 2024 | 0.2212 | 0.0152 | 7.38% | 0.2055 | 0.23 | 0.2055 | 178,554 |
Feb 14 2024 | 0.206 | -0.0009 | -0.43% | 0.2055 | 0.2175 | 0.2055 | 69,057 |
Feb 13 2024 | 0.2069 | -0.0041 | -1.94% | 0.2121 | 0.219 | 0.206 | 120,888 |
Feb 12 2024 | 0.211 | -0.004 | -1.86% | 0.211 | 0.219 | 0.2043 | 121,547 |
Feb 09 2024 | 0.215 | 0.003 | 1.42% | 0.21 | 0.22 | 0.2044 | 92,904 |
Feb 08 2024 | 0.212 | 0.00445 | 2.14% | 0.21 | 0.218 | 0.205 | 60,343 |
Feb 07 2024 | 0.207549 | 0.00385 | 1.89% | 0.2003 | 0.2195 | 0.2001 | 68,838 |
Feb 06 2024 | 0.2037 | 0.003 | 1.49% | 0.206 | 0.2146 | 0.20 | 112,821 |
Feb 05 2024 | 0.2007 | -0.0051 | -2.48% | 0.218 | 0.222501 | 0.2007 | 282,912 |
Feb 02 2024 | 0.2058 | -0.0169 | -7.59% | 0.228 | 0.2299 | 0.2058 | 146,926 |
Feb 01 2024 | 0.2227 | 0.0107 | 5.05% | 0.219 | 0.23 | 0.2029 | 611,794 |
Jan 31 2024 | 0.212 | -0.006 | -2.75% | 0.22 | 0.221 | 0.206 | 241,152 |
Jan 30 2024 | 0.218 | 0.028 | 14.74% | 0.1926 | 0.219 | 0.1926 | 259,674 |
Jan 29 2024 | 0.19 | 0.003 | 1.60% | 0.181 | 0.19 | 0.18 | 71,533 |
Jan 26 2024 | 0.187 | 0.001 | 0.54% | 0.1914 | 0.1914 | 0.1861 | 65,326 |