ENS
Date | Open | Close | High | Low |
---|---|---|---|---|
2022-09-28 | $15.33 | $15.87 | $16.43 | $14.14 |
2022-09-29 | $15.87 | $15.71 | $16.28 | $15.16 |
2022-09-30 | $15.71 | $16.08 | $16.58 | $15.23 |
2022-10-01 | $16.08 | $14.94 | $16.08 | $14.72 |
2022-10-02 | $14.94 | $14.22 | $15.22 | $14.15 |
2022-10-03 | $14.22 | $15.63 | $15.73 | $14.05 |
2022-10-04 | $15.63 | $16.10 | $16.46 | $15.20 |
2022-10-05 | $16.10 | $17.51 | $17.68 | $15.47 |
2022-10-06 | $17.51 | $17.45 | $17.55 | $17.42 |
2022-10-08 | $17.31 | $17.73 | $17.86 | $16.88 |
2022-10-09 | $17.73 | $18.05 | $18.26 | $17.05 |
2022-10-10 | $18.05 | $17.96 | $18.09 | $17.95 |
2022-10-12 | $16.63 | $17.14 | $17.48 | $16.42 |
2022-10-13 | $17.14 | $19.42 | $20.06 | $16.02 |
2022-10-14 | $19.42 | $19.70 | $20.32 | $19.06 |
2022-10-15 | $19.70 | $19.56 | $19.87 | $18.87 |
2022-10-16 | $19.56 | $19.82 | $20.20 | $19.12 |
2022-10-17 | $19.82 | $19.34 | $20.11 | $18.87 |
2022-10-18 | $19.34 | $19.09 | $19.38 | $18.61 |
2022-10-19 | $19.09 | $18.64 | $19.14 | $18.26 |
2022-10-20 | $18.64 | $17.32 | $18.76 | $17.20 |
2022-10-21 | $17.32 | $16.98 | $17.34 | $16.31 |
2022-10-22 | $16.98 | $16.74 | $17.42 | $16.43 |
2022-10-23 | $16.74 | $17.13 | $17.22 | $16.13 |
2022-10-24 | $17.13 | $16.96 | $17.58 | $16.73 |
2022-10-25 | $16.96 | $17.53 | $18.00 | $16.62 |
2022-10-26 | $17.53 | $18.08 | $18.72 | $17.40 |
2022-10-27 | $18.08 | $18.10 | $18.10 | $18.04 |
2022-12-01 | $14.13 | $14.05 | $14.25 | $13.76 |
2022-12-02 | $14.05 | $14.08 | $14.10 | $14.05 |
2022-12-03 | $14.11 | $13.89 | $14.32 | $13.84 |
2022-12-04 | $13.89 | $14.07 | $14.26 | $13.83 |
2022-12-05 | $14.07 | $14.05 | $14.08 | $14.03 |