Register for real-time alerts, custom portfolio, and market movers
ESYJY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 6.85 | 0.02 | 0.29% | 6.76 | 6.85 | 6.73 | 28,305 |
| May 01 2024 | 6.83 | 0.00 | 0.00% | 6.83 | 6.83 | 6.83 | 0 |
| Apr 30 2024 | 6.83 | 0.12 | 1.79% | 6.71 | 6.83 | 6.71 | 818 |
| Apr 29 2024 | 6.71 | -0.03 | -0.45% | 6.67 | 6.71 | 6.66 | 12,849 |
| Apr 26 2024 | 6.74 | 0.02 | 0.30% | 6.75 | 6.85 | 6.74 | 9,596 |
| Apr 25 2024 | 6.72 | 0.00 | 0.00% | 6.72 | 6.72 | 6.72 | 0 |
| Apr 24 2024 | 6.72 | -0.01 | -0.15% | 6.72 | 6.74 | 6.71 | 10,063 |
| Apr 23 2024 | 6.73 | -0.01 | -0.19% | 6.7802 | 6.7802 | 6.73 | 715 |
| Apr 22 2024 | 6.743 | 0.18 | 2.78% | 6.74 | 6.78 | 6.7016 | 1,726 |
| Apr 19 2024 | 6.5607 | 0.05 | 0.78% | 6.63 | 6.63 | 6.5607 | 1,630 |
| Apr 18 2024 | 6.51 | 0.00 | 0.00% | 6.51 | 6.51 | 6.51 | 0 |
| Apr 17 2024 | 6.51 | 0.14 | 2.20% | 6.51 | 6.51 | 6.51 | 4,024 |
| Apr 16 2024 | 6.37 | -0.03 | -0.47% | 6.3702 | 6.49 | 6.35 | 8,445 |
| Apr 15 2024 | 6.40 | -0.15 | -2.29% | 6.675 | 6.675 | 6.40 | 13,778 |
| Apr 12 2024 | 6.55 | -0.42 | -6.03% | 6.4798 | 6.58 | 6.4798 | 3,758 |
| Apr 11 2024 | 6.97 | -0.18 | -2.52% | 6.81 | 6.97 | 6.81 | 5,789 |
| Apr 10 2024 | 7.15 | -0.16 | -2.12% | 7.15 | 7.20 | 7.11 | 1,442 |
| Apr 09 2024 | 7.305 | -0.05 | -0.73% | 7.36 | 7.36 | 7.305 | 1,402 |
| Apr 08 2024 | 7.359 | 0.21 | 2.92% | 7.26 | 7.359 | 7.26 | 1,112 |
| Apr 05 2024 | 7.15 | 0.00 | 0.00% | 7.15 | 7.15 | 7.15 | 0 |
| Apr 04 2024 | 7.15 | 0.17 | 2.44% | 7.24 | 7.24 | 7.15 | 8,739 |
| Apr 03 2024 | 6.98 | -0.02 | -0.26% | 6.955 | 6.995 | 6.955 | 1,013 |
| Apr 02 2024 | 6.998 | -0.24 | -3.34% | 6.99 | 6.998 | 6.98 | 335,219 |
| Apr 01 2024 | 7.24 | 0.11 | 1.54% | 7.005 | 7.24 | 6.77 | 1,202 |
| Mar 28 2024 | 7.13 | 0.09 | 1.21% | 7.15 | 7.21 | 7.13 | 11,641 |
| Mar 27 2024 | 7.045 | 0.10 | 1.44% | 7.03 | 7.045 | 6.99 | 6,541 |
| Mar 26 2024 | 6.945 | 0.09 | 1.31% | 6.92 | 6.95 | 6.92 | 1,182 |
| Mar 25 2024 | 6.855 | -0.08 | -1.15% | 6.75 | 6.855 | 6.75 | 2,769 |
| Mar 22 2024 | 6.935 | 0.00 | 0.07% | 6.935 | 6.935 | 6.935 | 613 |
| Mar 21 2024 | 6.93 | -0.02 | -0.29% | 7.05 | 7.07 | 6.93 | 865 |
| Mar 20 2024 | 6.95 | 0.13 | 1.89% | 6.82 | 6.95 | 6.82 | 1,348 |
| Mar 19 2024 | 6.8211 | -0.03 | -0.42% | 6.82 | 6.835 | 6.82 | 884 |
| Mar 18 2024 | 6.85 | 0.14 | 2.09% | 6.88 | 6.88 | 6.8203 | 1,186 |
| Mar 15 2024 | 6.71 | 0.08 | 1.21% | 6.8503 | 6.8503 | 6.71 | 2,923 |
| Mar 14 2024 | 6.63 | -0.32 | -4.54% | 6.66 | 6.66 | 6.63 | 3,442 |
| Mar 13 2024 | 6.945 | -0.10 | -1.35% | 6.945 | 6.945 | 6.92 | 1,592 |
| Mar 12 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.04 | 7.04 | 0 |
| Mar 11 2024 | 7.04 | 0.02 | 0.28% | 7.05 | 7.05 | 7.04 | 1,055 |
| Mar 08 2024 | 7.02 | -0.02 | -0.28% | 7.10 | 7.12 | 7.02 | 5,104 |
| Mar 07 2024 | 7.04 | -0.01 | -0.14% | 7.10 | 7.12 | 7.04 | 6,029 |
| Mar 06 2024 | 7.05 | 0.01 | 0.14% | 7.11 | 7.11 | 7.05 | 3,260 |
| Mar 05 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.04 | 7.04 | 0 |
| Mar 04 2024 | 7.04 | 0.00 | 0.00% | 7.04 | 7.04 | 7.04 | 0 |
| Mar 01 2024 | 7.04 | 0.16 | 2.33% | 7.045 | 7.045 | 7.04 | 2,084 |
| Feb 29 2024 | 6.88 | 0.05 | 0.81% | 6.94 | 6.96 | 6.83 | 5,041 |
| Feb 28 2024 | 6.825 | -0.39 | -5.34% | 6.825 | 6.825 | 6.825 | 699 |
| Feb 27 2024 | 7.21 | 0.14 | 1.91% | 7.21 | 7.21 | 7.19 | 4,235 |
| Feb 26 2024 | 7.075 | 0.16 | 2.24% | 7.15 | 7.15 | 7.075 | 400 |
| Feb 23 2024 | 6.92 | 0.00 | 0.00% | 6.92 | 6.92 | 6.92 | 0 |
| Feb 22 2024 | 6.92 | -0.08 | -1.07% | 6.97 | 6.97 | 6.92 | 357 |
| Feb 21 2024 | 6.995 | -0.31 | -4.18% | 7.042 | 7.07 | 6.995 | 1,040 |
| Feb 20 2024 | 7.30 | 0.20 | 2.82% | 6.95 | 7.36 | 6.95 | 3,805 |
| Feb 16 2024 | 7.10 | -0.01 | -0.14% | 7.06 | 7.10 | 7.06 | 973 |
| Feb 15 2024 | 7.11 | 0.21 | 3.04% | 7.05 | 7.24 | 7.05 | 7,168 |
| Feb 14 2024 | 6.9001 | 0.02 | 0.22% | 6.985 | 6.985 | 6.9001 | 466 |
| Feb 13 2024 | 6.885 | 0.00 | 0.00% | 6.885 | 6.885 | 6.885 | 0 |
| Feb 12 2024 | 6.885 | -0.19 | -2.62% | 6.85 | 6.885 | 6.85 | 579 |
| Feb 09 2024 | 7.07 | 0.10 | 1.43% | 7.07 | 7.07 | 7.07 | 592 |
| Feb 08 2024 | 6.97 | -0.26 | -3.60% | 6.97 | 6.97 | 6.97 | 729 |
| Feb 07 2024 | 7.23 | 0.06 | 0.84% | 7.01 | 7.23 | 7.01 | 2,090 |
| Feb 06 2024 | 7.17 | 0.07 | 0.99% | 7.17 | 7.19 | 7.17 | 578 |
| Feb 05 2024 | 7.10 | -0.18 | -2.47% | 7.18 | 7.22 | 7.10 | 552 |
