Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ENAKF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 13.01 | 0.00 | 0.00% | 13.01 | 13.01 | 13.01 | 0 |
| Apr 24 2024 | 13.01 | 0.00 | 0.00% | 13.01 | 13.01 | 13.01 | 0 |
| Apr 23 2024 | 13.01 | 0.00 | 0.00% | 13.01 | 13.01 | 13.01 | 0 |
| Apr 22 2024 | 13.01 | 0.00 | 0.00% | 13.01 | 13.01 | 13.01 | 0 |
| Apr 19 2024 | 13.01 | -0.08 | -0.61% | 13.01 | 13.01 | 13.01 | 594 |
| Apr 18 2024 | 13.09 | 0.43 | 3.40% | 13.09 | 13.09 | 13.09 | 6 |
| Apr 17 2024 | 12.66 | 0.29 | 2.34% | 13.23 | 13.23 | 12.66 | 100 |
| Apr 16 2024 | 12.37 | -1.02 | -7.62% | 12.37 | 12.37 | 12.37 | 300 |
| Apr 15 2024 | 13.39 | 0.10 | 0.71% | 13.11 | 13.39 | 13.11 | 90 |
| Apr 12 2024 | 13.295 | 0.03 | 0.23% | 13.295 | 13.295 | 13.295 | 83 |
| Apr 11 2024 | 13.265 | 0.00 | 0.00% | 13.265 | 13.265 | 13.265 | 0 |
| Apr 10 2024 | 13.265 | -0.26 | -1.89% | 13.265 | 13.265 | 13.265 | 76 |
| Apr 09 2024 | 13.52 | 0.33 | 2.50% | 13.52 | 13.52 | 13.52 | 17 |
| Apr 08 2024 | 13.19 | -0.72 | -5.18% | 13.19 | 13.19 | 13.19 | 5 |
| Apr 05 2024 | 13.91 | 0.22 | 1.61% | 13.91 | 13.91 | 13.91 | 36 |
| Apr 04 2024 | 13.69 | 0.28 | 2.09% | 13.69 | 13.69 | 13.69 | 462 |
| Apr 03 2024 | 13.41 | -0.93 | -6.49% | 13.51 | 13.51 | 13.41 | 1,107 |
| Apr 02 2024 | 14.34 | 0.00 | 0.00% | 14.34 | 14.34 | 14.34 | 0 |
| Apr 01 2024 | 14.34 | 0.47 | 3.35% | 13.87 | 14.34 | 13.87 | 847 |
| Mar 28 2024 | 13.875 | -0.04 | -0.25% | 13.875 | 13.875 | 13.875 | 61 |
| Mar 27 2024 | 13.91 | 0.06 | 0.47% | 13.91 | 13.91 | 13.91 | 904 |
| Mar 26 2024 | 13.845 | 0.25 | 1.80% | 13.75 | 13.845 | 13.75 | 174 |
| Mar 25 2024 | 13.60 | -0.38 | -2.74% | 13.60 | 13.60 | 13.60 | 302 |
| Mar 22 2024 | 13.9825 | 0.39 | 2.85% | 13.9825 | 13.9825 | 13.9825 | 905 |
| Mar 21 2024 | 13.5949 | 0.00 | 0.00% | 13.5949 | 13.5949 | 13.5949 | 0 |
| Mar 20 2024 | 13.5949 | -0.02 | -0.11% | 13.5949 | 13.5949 | 13.5949 | 3,817 |
| Mar 19 2024 | 13.61 | 0.00 | 0.00% | 13.61 | 13.61 | 13.61 | 0 |
| Mar 18 2024 | 13.61 | -0.17 | -1.23% | 13.66 | 13.66 | 13.61 | 359 |
| Mar 15 2024 | 13.78 | 0.00 | 0.00% | 13.78 | 13.78 | 13.78 | 0 |
| Mar 14 2024 | 13.78 | 0.00 | 0.00% | 13.78 | 13.78 | 13.78 | 0 |
| Mar 13 2024 | 13.78 | 0.70 | 5.35% | 13.78 | 13.78 | 13.78 | 928 |
| Mar 12 2024 | 13.08 | 0.00 | 0.00% | 13.08 | 13.08 | 13.08 | 0 |
| Mar 11 2024 | 13.08 | -0.05 | -0.34% | 13.08 | 13.08 | 13.08 | 5 |
| Mar 08 2024 | 13.125 | 0.37 | 2.90% | 13.125 | 13.125 | 13.125 | 193 |
| Mar 07 2024 | 12.755 | 0.00 | 0.00% | 12.755 | 12.755 | 12.755 | 0 |
| Mar 06 2024 | 12.755 | 0.00 | 0.00% | 12.755 | 12.755 | 12.755 | 0 |
| Mar 05 2024 | 12.755 | 0.00 | 0.00% | 12.755 | 12.755 | 12.755 | 0 |
| Mar 04 2024 | 12.755 | -0.09 | -0.70% | 12.755 | 12.755 | 12.755 | 28 |
| Mar 01 2024 | 12.845 | 0.04 | 0.31% | 12.845 | 12.845 | 12.845 | 10 |
| Feb 29 2024 | 12.805 | 0.04 | 0.35% | 12.805 | 12.805 | 12.805 | 8 |
| Feb 28 2024 | 12.76 | 0.00 | 0.00% | 12.76 | 12.76 | 12.76 | 0 |
| Feb 27 2024 | 12.76 | 0.00 | 0.00% | 12.76 | 12.76 | 12.76 | 0 |
| Feb 26 2024 | 12.76 | -0.01 | -0.04% | 12.76 | 12.76 | 12.76 | 1,304 |
| Feb 23 2024 | 12.765 | -0.07 | -0.51% | 12.765 | 12.765 | 12.765 | 1,540 |
| Feb 22 2024 | 12.83 | -0.06 | -0.43% | 12.83 | 12.83 | 12.83 | 68 |
| Feb 21 2024 | 12.885 | -0.09 | -0.66% | 13.0475 | 13.0475 | 12.77 | 1,622 |
| Feb 20 2024 | 12.97 | 0.30 | 2.37% | 12.97 | 12.97 | 12.97 | 3,071 |
| Feb 16 2024 | 12.67 | -0.11 | -0.86% | 12.67 | 12.67 | 12.67 | 6,766 |
| Feb 15 2024 | 12.78 | 0.30 | 2.40% | 12.78 | 12.78 | 12.78 | 199 |
| Feb 14 2024 | 12.48 | -0.26 | -2.00% | 12.64 | 12.64 | 12.48 | 249 |
| Feb 13 2024 | 12.735 | -0.17 | -1.28% | 12.735 | 12.735 | 12.735 | 562 |
| Feb 12 2024 | 12.90 | 0.02 | 0.12% | 12.925 | 12.925 | 12.90 | 375 |
| Feb 09 2024 | 12.885 | -0.11 | -0.81% | 12.825 | 12.885 | 12.82 | 220 |
| Feb 08 2024 | 12.99 | -0.05 | -0.35% | 12.99 | 12.99 | 12.99 | 8 |
| Feb 07 2024 | 13.035 | -0.08 | -0.61% | 13.035 | 13.035 | 13.035 | 100 |
| Feb 06 2024 | 13.115 | 0.00 | 0.00% | 13.115 | 13.115 | 13.115 | 0 |
| Feb 05 2024 | 13.115 | -0.73 | -5.24% | 13.115 | 13.115 | 13.115 | 6,931 |
| Feb 02 2024 | 13.84 | 0.00 | 0.00% | 13.84 | 13.84 | 13.84 | 0 |
| Feb 01 2024 | 13.84 | 0.34 | 2.52% | 13.84 | 13.84 | 13.84 | 100 |
| Jan 31 2024 | 13.50 | 0.00 | 0.00% | 13.50 | 13.50 | 13.50 | 0 |
| Jan 30 2024 | 13.50 | 0.14 | 1.01% | 13.50 | 13.50 | 13.50 | 4 |
| Jan 29 2024 | 13.365 | -0.07 | -0.53% | 13.365 | 13.365 | 13.365 | 24 |
