ESM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21 2023 | 10.20 | 0.00 | 0.0% | 10.20 | 10.20 | 10.20 | 0 |
| Mar 20 2023 | 10.20 | 0.00 | 0.0% | 10.20 | 10.20 | 10.20 | 0 |
| Mar 17 2023 | 10.20 | 0.00 | 0.0% | 10.20 | 10.20 | 10.20 | 0 |
| Mar 16 2023 | 10.20 | 0.00 | 0.0% | 10.20 | 10.20 | 10.20 | 0 |
| Mar 15 2023 | 10.20 | 0.00 | 0.0% | 10.20 | 10.20 | 10.20 | 0 |
| Mar 14 2023 | 10.20 | 0.00 | 0.0% | 10.20 | 10.20 | 10.20 | 0 |
| Mar 13 2023 | 10.20 | 0.00 | 0.0% | 10.20 | 10.20 | 10.20 | 0 |
| Mar 10 2023 | 10.20 | 0.00 | 0.0% | 10.20 | 10.20 | 10.20 | 0 |
| Mar 09 2023 | 10.20 | -0.01 | -0.05% | 10.205 | 10.21 | 10.20 | 1,065 |
| Mar 08 2023 | 10.205 | 0.01 | 0.05% | 10.205 | 10.21 | 10.205 | 57,499 |
| Mar 07 2023 | 10.20 | -0.01 | -0.05% | 10.2099 | 10.21 | 10.20 | 421 |
| Mar 06 2023 | 10.205 | 0.00 | -0.01% | 10.21 | 10.21 | 10.205 | 2,002 |
| Mar 03 2023 | 10.2065 | 0.01 | 0.06% | 10.22 | 10.22 | 10.205 | 13,482 |
| Mar 02 2023 | 10.20 | 0.01 | 0.1% | 10.20 | 10.21 | 10.195 | 85,929 |
| Mar 01 2023 | 10.19 | 0.00 | 0.0% | 10.1901 | 10.1901 | 10.19 | 2,501 |
| Feb 28 2023 | 10.19 | -0.01 | -0.05% | 10.19 | 10.195 | 10.19 | 3,077 |
| Feb 27 2023 | 10.195 | 0.01 | 0.05% | 10.195 | 10.195 | 10.195 | 12,905 |
| Feb 24 2023 | 10.19 | 0.00 | 0.0% | 10.20 | 10.20 | 10.19 | 1,250,877 |
| Feb 23 2023 | 10.19 | -0.01 | -0.1% | 10.20 | 10.20 | 10.19 | 153,704 |
| Feb 22 2023 | 10.20 | 0.01 | 0.1% | 10.20 | 10.20 | 10.20 | 1,768 |
| Feb 21 2023 | 10.19 | -0.01 | -0.1% | 10.19 | 10.19 | 10.19 | 203 |
| Feb 20 2023 | 10.20 | 0.00 | +0.00% | 10.20 | 10.20 | 10.20 | 0 |
| Feb 17 2023 | 10.20 | 0.00 | 0.0% | 10.20 | 10.20 | 10.20 | 232,823 |
| Feb 16 2023 | 10.20 | 0.02 | 0.25% | 10.19 | 10.20 | 10.18 | 25,519 |
| Feb 15 2023 | 10.175 | 0.00 | 0.0% | 10.18 | 10.18 | 10.175 | 119 |
| Feb 14 2023 | 10.175 | 0.01 | 0.05% | 10.175 | 10.175 | 10.175 | 615 |
| Feb 13 2023 | 10.17 | 0.00 | 0.0% | 10.17 | 10.17 | 10.17 | 0 |
| Feb 10 2023 | 10.17 | 0.00 | 0.0% | 10.17 | 10.17 | 10.17 | 749 |
| Feb 09 2023 | 10.1701 | 0.00 | 0.0% | 10.175 | 10.175 | 10.1701 | 8,804 |
| Feb 08 2023 | 10.17 | 0.01 | 0.1% | 10.17 | 10.175 | 10.17 | 14,379 |
| Feb 07 2023 | 10.16 | -0.01 | -0.1% | 10.18 | 10.18 | 10.16 | 459 |
| Feb 06 2023 | 10.17 | 0.01 | 0.1% | 10.16 | 10.17 | 10.16 | 154 |
| Feb 03 2023 | 10.16 | 0.00 | 0.0% | 10.16 | 10.16 | 10.16 | 0 |
| Feb 02 2023 | 10.16 | 0.00 | 0.0% | 10.17 | 10.18 | 10.16 | 1,017,184 |
| Feb 01 2023 | 10.16 | -0.01 | -0.05% | 10.16 | 10.16 | 10.16 | 37,833 |
| Jan 31 2023 | 10.165 | -0.01 | -0.05% | 10.165 | 10.165 | 10.165 | 2,500,000 |
| Jan 30 2023 | 10.17 | 0.02 | 0.18% | 10.17 | 10.17 | 10.155 | 1,055,680 |
| Jan 27 2023 | 10.1515 | 0.00 | 0.01% | 10.16 | 10.16 | 10.1515 | 203 |
| Jan 26 2023 | 10.15 | 0.00 | 0.0% | 10.15 | 10.15 | 10.15 | 1,210,800 |
| Jan 25 2023 | 10.15 | 0.00 | 0.0% | 10.15 | 10.15 | 10.145 | 4,695 |
| Jan 24 2023 | 10.15 | 0.01 | 0.1% | 10.145 | 10.15 | 10.145 | 61,697 |
| Jan 23 2023 | 10.14 | -0.01 | -0.05% | 10.14 | 10.14 | 10.14 | 3,922 |
| Jan 20 2023 | 10.145 | 0.00 | 0.0% | 10.145 | 10.145 | 10.145 | 10 |
| Jan 19 2023 | 10.145 | 0.00 | 0.0% | 10.145 | 10.145 | 10.145 | 0 |
| Jan 18 2023 | 10.145 | 0.00 | 0.0% | 10.14 | 10.145 | 10.14 | 1,100 |
| Jan 17 2023 | 10.145 | 0.00 | 0.05% | 10.18 | 10.18 | 10.14 | 805,670 |
| Jan 16 2023 | 10.14 | 0.00 | +0.00% | 10.14 | 10.14 | 10.14 | 0 |
| Jan 13 2023 | 10.14 | 0.01 | 0.1% | 10.14 | 10.14 | 10.14 | 3,183 |
| Jan 12 2023 | 10.13 | 0.00 | 0.0% | 10.13 | 10.14 | 10.13 | 560,715 |
| Jan 11 2023 | 10.13 | 0.00 | 0.0% | 10.11 | 10.13 | 10.11 | 100,009 |
| Jan 10 2023 | 10.13 | 0.01 | 0.05% | 10.125 | 10.13 | 10.12 | 25,112 |
| Jan 09 2023 | 10.125 | 0.02 | 0.15% | 10.13 | 10.13 | 10.12 | 552,215 |
| Jan 06 2023 | 10.11 | 0.01 | 0.1% | 10.11 | 10.115 | 10.105 | 1,603,554 |
| Jan 05 2023 | 10.10 | 0.00 | 0.0% | 10.095 | 10.10 | 10.09 | 8,528 |
| Jan 04 2023 | 10.10 | 0.02 | 0.2% | 10.10 | 10.10 | 10.10 | 6,400 |
| Jan 03 2023 | 10.08 | -0.01 | -0.1% | 10.10 | 10.10 | 10.08 | 11,237 |
| Jan 02 2023 | 10.09 | 0.00 | +0.00% | 10.09 | 10.10 | 10.09 | 0 |
| Dec 30 2022 | 10.09 | 0.00 | 0.0% | 10.09 | 10.10 | 10.09 | 1,758 |
| Dec 29 2022 | 10.09 | 0.00 | 0.0% | 10.09 | 10.09 | 10.09 | 933 |
| Dec 28 2022 | 10.09 | 0.00 | 0.05% | 10.08 | 10.09 | 10.08 | 23,855 |
| Dec 27 2022 | 10.085 | 0.01 | 0.05% | 10.085 | 10.085 | 10.085 | 3,506 |
| Dec 26 2022 | 10.08 | 0.00 | +0.00% | 10.08 | 10.08 | 10.08 | 0 |
| Dec 23 2022 | 10.08 | 0.00 | 0.0% | 10.08 | 10.08 | 10.08 | 0 |
| Dec 22 2022 | 10.08 | 0.01 | 0.1% | 10.07 | 10.08 | 10.07 | 40,581 |