Enso Historical Data

ENSO Page 8
Download
Date Close Price change Market cap Trading volume
May 1, 5 AM $ 1.06
+1.36%
$ 45.2 million $ 144.53 million
May 1, 4 AM $ 1.04
-3.21%
$ 44.59 million $ 143.54 million
May 1, 3 AM $ 1.08
-1.22%
$ 46.06 million $ 147.68 million
May 1, 2 AM $ 1.09
+2.02%
$ 46.67 million $ 147.92 million
May 1, 1 AM $ 1.07
+2.11%
$ 45.73 million $ 141.62 million
May 1, 12 AM $ 1.05
+3.70%
$ 44.78 million $ 134.19 million
Apr 30, 11 PM $ 1.01
+1.55%
$ 43.33 million $ 105.67 million
Apr 30, 10 PM $ 0.994
-2.06%
$ 42.67 million $ 101.13 million
Apr 30, 9 PM $ 1.02
+1.01%
$ 43.57 million $ 101.3 million
Apr 30, 8 PM $ 1
-1.14%
$ 43.13 million $ 99.14 million
Apr 30, 7 PM $ 1.02
-1.27%
$ 43.63 million $ 98.8 million
Apr 30, 6 PM $ 1.03
+0.25%
$ 44.19 million $ 97.74 million
Apr 30, 5 PM $ 1.03
-0.63%
$ 44.08 million $ 97.47 million
Apr 30, 4 PM $ 1.03
+3.17%
$ 44.36 million $ 92.44 million
Apr 30, 3 PM $ 1
+0.92%
$ 43 million $ 87.14 million
Apr 30, 2 PM $ 0.993
+0.84%
$ 42.61 million $ 85.44 million
Apr 30, 1 PM $ 0.984
+2.36%
$ 42.25 million $ 78.7 million
Apr 30, 12 PM $ 0.962
+1.70%
$ 41.27 million $ 64.68 million
Apr 30, 11 AM $ 0.945
-0.83%
$ 40.58 million $ 63.09 million
Apr 30, 10 AM $ 0.953
-3.14%
$ 40.92 million $ 59.85 million
Apr 30, 9 AM $ 0.984
+2.39%
$ 42.25 million $ 56.29 million
Apr 30, 8 AM $ 0.961
-2.58%
$ 41.26 million $ 50.84 million
Apr 30, 7 AM $ 0.987
+3.31%
$ 42.35 million $ 35.78 million
Apr 30, 6 AM $ 0.955
+2.65%
$ 41 million $ 28.49 million
Apr 30, 5 AM $ 0.93
+0.70%
$ 39.94 million $ 20.74 million
Apr 30, 4 AM $ 0.924
+1.57%
$ 39.66 million $ 19.23 million
Apr 30, 3 AM $ 0.91
+1.41%
$ 39.06 million $ 15.37 million
Apr 30, 2 AM $ 0.897
+0.71%
$ 38.51 million $ 13.13 million
Apr 30, 1 AM $ 0.891
+1.34%
$ 38.25 million $ 12.59 million
Apr 30, 12 AM $ 0.879
-0.04%
$ 37.73 million $ 12.55 million
Apr 29, 11 PM $ 0.879
-0.04%
$ 37.75 million $ 14.64 million
Apr 29, 10 PM $ 0.88
+0.01%
$ 37.77 million $ 15.28 million
Apr 29, 9 PM $ 0.88
+0.22%
$ 37.76 million $ 15.41 million
Apr 29, 8 PM $ 0.878
+0.80%
$ 37.68 million $ 15.66 million
Apr 29, 7 PM $ 0.871
-0.76%
$ 37.38 million $ 15.62 million
Apr 29, 6 PM $ 0.878
-1.42%
$ 37.67 million $ 15.7 million
Apr 29, 5 PM $ 0.89
+0.50%
$ 38.21 million $ 15.06 million
Apr 29, 4 PM $ 0.886
+0.30%
$ 38.03 million $ 15.11 million
Apr 29, 3 PM $ 0.883
-1.35%
$ 37.91 million $ 15.05 million
Apr 29, 2 PM $ 0.895
+0.01%
$ 38.43 million $ 16.02 million
Apr 29, 1 PM $ 0.895
-0.38%
$ 38.42 million $ 16.43 million
Apr 29, 12 PM $ 0.899
+0.29%
$ 38.57 million $ 17.8 million
Apr 29, 11 AM $ 0.896
+0.83%
$ 38.46 million $ 19.32 million
Apr 29, 10 AM $ 0.889
-0.73%
$ 38.14 million $ 20.02 million
Apr 29, 9 AM $ 0.895
+0.07%
$ 38.43 million $ 20.52 million
Apr 29, 8 AM $ 0.895
+0.08%
$ 38.4 million $ 21.44 million
Apr 29, 7 AM $ 0.894
-1.38%
$ 38.37 million $ 22.74 million
Apr 29, 6 AM $ 0.906
-0.57%
$ 38.91 million $ 25.1 million
Apr 29, 5 AM $ 0.912
-0.40%
$ 39.13 million $ 25.95 million
Apr 29, 4 AM $ 0.915
+0.06%
$ 39.29 million $ 26.63 million