Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
E5S1 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0.00 |
| Jun 20 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0.00 |
| Jun 19 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0.00 |
| Jun 18 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0.00 |
| Jun 17 2024 | 4.76 | 0.04 | 0.85% | 4.76 | 4.76 | 4.76 | 1,100 |
| Jun 14 2024 | 4.72 | -0.10 | -2.07% | 4.72 | 4.72 | 4.70 | 1,750 |
| Jun 13 2024 | 4.82 | -0.06 | -1.23% | 4.80 | 4.82 | 4.80 | 2,025 |
| Jun 12 2024 | 4.88 | 0.00 | 0.00% | 4.88 | 4.88 | 4.88 | 0.00 |
| Jun 11 2024 | 4.88 | -0.12 | -2.40% | 4.88 | 4.88 | 4.88 | 80 |
| Jun 10 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 500 |
| Jun 07 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Jun 06 2024 | 5.00 | 0.00 | 0.00% | 5.00 | 5.00 | 5.00 | 0.00 |
| Jun 05 2024 | 5.00 | -0.05 | -0.99% | 5.00 | 5.00 | 5.00 | 200 |
| Jun 04 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| Jun 03 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 0.00 |
| May 31 2024 | 5.05 | 0.00 | 0.00% | 5.05 | 5.05 | 5.05 | 720 |
| May 30 2024 | 5.05 | -0.05 | -0.98% | 4.94 | 5.05 | 4.94 | 1,700 |
| May 29 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 250 |
| May 28 2024 | 5.10 | 0.14 | 2.82% | 5.10 | 5.10 | 5.10 | 296 |
| May 27 2024 | 4.96 | 0.00 | 0.00% | 4.96 | 4.96 | 4.96 | 0.00 |
| May 24 2024 | 4.96 | 0.02 | 0.40% | 4.88 | 4.96 | 4.88 | 1,770 |
| May 23 2024 | 4.94 | -0.61 | -10.99% | 4.94 | 4.94 | 4.94 | 700 |
| May 22 2024 | 5.55 | 0.00 | 0.00% | 5.55 | 5.55 | 5.55 | 0.00 |
| May 21 2024 | 5.55 | -0.10 | -1.77% | 5.65 | 5.65 | 5.50 | 4,500 |
| May 20 2024 | 5.65 | 0.30 | 5.61% | 5.55 | 5.65 | 5.55 | 1,880 |
| May 17 2024 | 5.35 | 0.05 | 0.94% | 5.35 | 5.35 | 5.35 | 500 |
| May 16 2024 | 5.30 | 0.00 | 0.00% | 5.30 | 5.30 | 5.30 | 0.00 |
| May 15 2024 | 5.30 | 0.05 | 0.95% | 5.30 | 5.30 | 5.30 | 300 |
| May 14 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 3 |
| May 13 2024 | 5.25 | 0.00 | 0.00% | 5.25 | 5.25 | 5.25 | 0.00 |
| May 10 2024 | 5.25 | 0.10 | 1.94% | 5.20 | 5.25 | 5.20 | 1,600 |
| May 09 2024 | 5.15 | 0.00 | 0.00% | 5.15 | 5.15 | 5.15 | 0.00 |
| May 08 2024 | 5.15 | 0.05 | 0.98% | 5.15 | 5.15 | 5.15 | 1,000 |
| May 07 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 150 |
| May 06 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| May 03 2024 | 5.10 | 0.12 | 2.41% | 5.00 | 5.10 | 5.00 | 3,000 |
| May 02 2024 | 4.98 | -0.27 | -5.14% | 4.98 | 4.98 | 4.98 | 1,000 |
| Apr 30 2024 | 5.25 | 0.05 | 0.96% | 5.25 | 5.25 | 5.25 | 1,000 |
| Apr 29 2024 | 5.20 | 0.10 | 1.96% | 5.30 | 5.30 | 5.20 | 2,739 |
| Apr 26 2024 | 5.10 | 0.00 | 0.00% | 5.10 | 5.10 | 5.10 | 0.00 |
| Apr 25 2024 | 5.10 | 0.14 | 2.82% | 5.10 | 5.10 | 5.05 | 2,220 |
| Apr 24 2024 | 4.96 | 0.08 | 1.64% | 4.96 | 4.96 | 4.96 | 300 |
| Apr 23 2024 | 4.88 | -0.08 | -1.61% | 4.90 | 4.90 | 4.88 | 600 |
| Apr 22 2024 | 4.96 | -0.09 | -1.78% | 4.92 | 4.96 | 4.92 | 1,680 |
| Apr 19 2024 | 5.05 | 0.11 | 2.23% | 4.96 | 5.05 | 4.96 | 1,244 |
| Apr 18 2024 | 4.94 | 0.12 | 2.49% | 4.98 | 4.98 | 4.90 | 6,158 |
| Apr 17 2024 | 4.82 | 0.00 | 0.00% | 4.82 | 4.82 | 4.82 | 0.00 |
| Apr 16 2024 | 4.82 | -0.16 | -3.21% | 4.82 | 4.82 | 4.82 | 720 |
| Apr 15 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| Apr 12 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| Apr 11 2024 | 4.98 | 0.00 | 0.00% | 4.98 | 4.98 | 4.98 | 0.00 |
| Apr 10 2024 | 4.98 | -0.17 | -3.30% | 5.00 | 5.00 | 4.98 | 2,700 |
| Apr 09 2024 | 5.15 | 0.35 | 7.29% | 4.78 | 5.15 | 4.78 | 4,725 |
| Apr 08 2024 | 4.80 | 0.06 | 1.27% | 4.82 | 4.84 | 4.80 | 1,508 |
| Apr 05 2024 | 4.74 | -0.02 | -0.42% | 4.78 | 4.78 | 4.74 | 600 |
| Apr 04 2024 | 4.76 | 0.00 | 0.00% | 4.76 | 4.76 | 4.76 | 0.00 |
| Apr 03 2024 | 4.76 | 0.08 | 1.71% | 4.72 | 4.80 | 4.70 | 2,400 |
| Apr 02 2024 | 4.68 | 0.16 | 3.54% | 4.68 | 4.68 | 4.68 | 200 |
| Mar 28 2024 | 4.52 | 0.04 | 0.89% | 4.50 | 4.52 | 4.50 | 800 |
| Mar 27 2024 | 4.48 | -0.08 | -1.75% | 4.48 | 4.48 | 4.48 | 500 |
| Mar 26 2024 | 4.56 | 0.00 | 0.00% | 4.56 | 4.56 | 4.56 | 100 |
