EN CORE E100 EW NR (COREN)
EU
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 | 15.35 | 0.519968835744 | 2952.1 | 2967.45 | 2915.24 | 0 | 0 | IX |
| 4 | 47.49 | 1.62639214236 | 2919.96 | 3026 | 2911.92 | 0 | 0 | IX |
| 12 | 0.58 | 0.0195492219073 | 2966.87 | 3026 | 2863.54 | 0 | 0 | IX |
| 26 | 75.84 | 2.62276033075 | 2891.61 | 3053.33 | 2706.04 | 0 | 0 | IX |
| 52 | 255.17 | 9.40795198136 | 2712.28 | 3053.33 | 2645.04 | 0 | 0 | IX |
| 156 | 237.73 | 8.70895183389 | 2729.72 | 3053.33 | 2063.14 | 0 | 0 | IX |
| 260 | 697.49 | 30.7269731625 | 2269.96 | 3053.33 | 1411.45 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735061400 | 2949.15 | 6.49 | 0.22 | 2942.66 | 2956.11 | 2942.66 | 0 |
| 1734975000 | 2942.66 | -3.71 | -0.13 | 2946.37 | 2948.87 | 2930.92 | 0 |
| 1734715800 | 2946.37 | -5.73 | -0.19 | 2952.1 | 2952.1 | 2915.2399 | 0 |
| 1734629400 | 2952.1 | -37.52 | -1.26 | 2990.37 | 2990.37 | 2946.46 | 0 |
| 1734543000 | 2989.62 | 4.66 | 0.16 | 2984.96 | 2997.68 | 2984.96 | 0 |
| 1734456600 | 2984.96 | -11.83 | -0.39 | 2996.79 | 2996.79 | 2980.76 | 0 |
| 1734370200 | 2996.79 | -12.7 | -0.42 | 3009.58 | 3009.58 | 2988.73 | 0 |
| 1734111000 | 3009.4899 | -2.81 | -0.09 | 3012.3 | 3024.59 | 3006.2399 | 0 |
| 1734024600 | 3012.3 | -3.05 | -0.10 | 3015.35 | 3023.33 | 3010.9 | 0 |
| 1733938200 | 3015.35 | 11.12 | 0.37 | 3004.23 | 3019.44 | 2997.67 | 0 |
| 1733851800 | 3004.23 | -9.13 | -0.30 | 3013.36 | 3013.36 | 3003.2399 | 0 |
| 1733765400 | 3013.36 | 7.35 | 0.24 | 3006.01 | 3026 | 3006.01 | 0 |
| 1733506200 | 3006.01 | 13.06 | 0.44 | 2992.95 | 3012.18 | 2992.95 | 0 |
| 1733419800 | 2992.95 | 23.29 | 0.78 | 2969.66 | 2994.58 | 2967.83 | 0 |
| 1733333400 | 2969.66 | 15.49 | 0.52 | 2954.17 | 2977.53 | 2954.17 | 0 |
| 1733247000 | 2954.17 | 4.12 | 0.14 | 2950.8 | 2968.93 | 2945.45 | 0 |
| 1733160600 | 2950.05 | 11.24 | 0.38 | 2939.09 | 2961.19 | 2923 | 0 |
| 1732901400 | 2938.81 | 18.85 | 0.65 | 2919.96 | 2939.81 | 2911.92 | 0 |
| 1732815000 | 2919.96 | 15.88 | 0.55 | 2904.08 | 2928.43 | 2904.08 | 0 |
| 1732728600 | 2904.08 | -6.83 | -0.23 | 2910.91 | 2910.91 | 2886.9699 | 0 |
| 1732642200 | 2910.91 | -24.24 | -0.83 | 2935.15 | 2935.15 | 2907.7399 | 0 |
| 1732555800 | 2935.15 | 11.98 | 0.41 | 2923.58 | 2944.54 | 2919.52 | 0 |
| 1732296600 | 2923.17 | 27.35 | 0.94 | 2895.82 | 2925.18 | 2881.05 | 0 |
| 1732210200 | 2895.82 | 9.65 | 0.33 | 2886.17 | 2897.83 | 2863.84 | 0 |
| 1732123800 | 2886.17 | -9.64 | -0.33 | 2895.81 | 2913.44 | 2881.86 | 0 |
| 1732037400 | 2895.81 | -18.17 | -0.62 | 2913.98 | 2924.33 | 2863.54 | 0 |
| 1731951000 | 2913.98 | 2.2 | 0.08 | 2911.78 | 2922.84 | 2899.34 | 0 |
| 1731691800 | 2911.78 | -17.16 | -0.59 | 2928.94 | 2931.59 | 2908.36 | 0 |
| 1731605400 | 2928.94 | 23.36 | 0.80 | 2898.77 | 2932.01 | 2897.88 | 0 |
| 1731519000 | 2905.58 | 0 | 0.00 | 2905.58 | 2905.58 | 2905.58 | 0 |
| 1731432600 | 2905.58 | -61.29 | -2.07 | 2967.16 | 2967.16 | 2903.11 | 0 |
| 1731346200 | 2966.87 | 28.97 | 0.99 | 2938.18 | 2977.89 | 2938.18 | 0 |
| 1731087000 | 2937.9 | -16.55 | -0.56 | 2954.45 | 2958.29 | 2926.45 | 0 |
| 1731000600 | 2954.45 | 30.67 | 1.05 | 2924 | 2965.5 | 2924 | 0 |
| 1730914200 | 2923.78 | -17.7 | -0.60 | 2941.48 | 2993.02 | 2914.2 | 0 |
| 1730827800 | 2941.48 | 11.95 | 0.41 | 2929.53 | 2942.16 | 2926.01 | 0 |
| 1730741400 | 2929.53 | -11.29 | -0.38 | 2940.82 | 2951.82 | 2929.52 | 0 |
| 1730482200 | 2940.82 | 25.48 | 0.87 | 2915.34 | 2948.55 | 2915.34 | 0 |
| 1730395800 | 2915.34 | -21.82 | -0.74 | 2937.23 | 2937.23 | 2900.87 | 0 |
| 1730309400 | 2937.16 | -34.83 | -1.17 | 2971.9899 | 2971.9899 | 2926.27 | 0 |
| 1730223000 | 2971.9899 | -14.26 | -0.48 | 2986.3 | 3003.43 | 2970.4899 | 0 |
| 1730136600 | 2986.25 | 9.01 | 0.30 | 2977.42 | 2994.05 | 2968.09 | 0 |
| 1729873800 | 2977.2399 | -0.33 | -0.01 | 2977.57 | 2984.63 | 2965.75 | 0 |
| 1729787400 | 2977.57 | 6.06 | 0.20 | 2971.51 | 2997.01 | 2971.51 | 0 |
| 1729701000 | 2971.51 | -12.39 | -0.42 | 2983.9 | 2992.52 | 2968.89 | 0 |
| 1729614600 | 2983.9 | -7.1 | -0.24 | 2991 | 2991 | 2967.09 | 0 |
| 1729528200 | 2991 | -25.59 | -0.85 | 3016.59 | 3018.57 | 2989.71 | 0 |
| 1729269000 | 3016.59 | 12.87 | 0.43 | 3003.7199 | 3021.15 | 2999.14 | 0 |
| 1729182600 | 3003.7199 | 14.22 | 0.48 | 2982.37 | 3016.09 | 2982.37 | 0 |
| 1729096200 | 2989.5 | 0 | 0.00 | 2989.5 | 2989.5 | 2989.5 | 0 |
| 1729009800 | 2989.5 | -17.4 | -0.58 | 3007.11 | 3018.07 | 2989.38 | 0 |
| 1728923400 | 3006.9 | 13.1 | 0.44 | 2993.8 | 3007.35 | 2990.36 | 0 |
| 1728664200 | 2993.8 | 3.54 | 0.12 | 2978.85 | 2995.14 | 2973.39 | 0 |
| 1728577800 | 2990.26 | 0 | 0.00 | 2990.26 | 2990.26 | 2990.26 | 0 |
| 1728491400 | 2990.26 | 19.24 | 0.65 | 2971.02 | 2990.67 | 2964.91 | 0 |
| 1728405000 | 2971.02 | -10.31 | -0.35 | 2981.33 | 2981.33 | 2953 | 0 |
| 1728318600 | 2981.33 | -0.88 | -0.03 | 2982.21 | 2991.61 | 2966.37 | 0 |
| 1728059400 | 2982.21 | 15.34 | 0.52 | 2966.87 | 2991.12 | 2961.89 | 0 |
| 1727973000 | 2966.87 | -28.16 | -0.94 | 2995.03 | 2995.03 | 2959.25 | 0 |
| 1727886600 | 2995.03 | -2.91 | -0.10 | 2998.2 | 3006.2199 | 2980.06 | 0 |
| 1727800200 | 2997.94 | -13.79 | -0.46 | 3011.73 | 3025.28 | 2987.18 | 0 |
| 1727713800 | 3011.73 | -37.91 | -1.24 | 3049.64 | 3049.64 | 3007.42 | 0 |
| 1727454600 | 3049.64 | 34.77 | 1.15 | 3014.87 | 3053.33 | 3014.87 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
