ESHARE Historical Data

ESHARE Page 82
Download
Date Close Price change Market cap Trading volume
Dec 16, 4 AM $ 7.27
+1.93%
$ 421,995 $ 111,432
Dec 16, 3 AM $ 7.14
-2.06%
$ 414,149 $ 109,592
Dec 16, 2 AM $ 7.29
-2.09%
$ 422,889 $ 111,773
Dec 16, 1 AM $ 7.54
+5.39%
$ 437,669 $ 114,322
Dec 16, 12 AM $ 7.14
-1.03%
$ 414,479 $ 106,283
Dec 15, 11 PM $ 7.21
+14.46%
$ 418,276 $ 104,963
Dec 15, 10 PM $ 6.29
+1.04%
$ 364,845 $ 75,979
Dec 15, 9 PM $ 6.22
+0.47%
$ 360,630 $ 75,121
Dec 15, 8 PM $ 6.18
-0.44%
$ 358,745 $ 74,817
Dec 15, 7 PM $ 6.21
+0.98%
$ 360,061 $ 75,458
Dec 15, 6 PM $ 6.12
-1.89%
$ 355,274 $ 74,701
Dec 15, 5 PM $ 6.24
-1.74%
$ 362,186 $ 76,114
Dec 15, 4 PM $ 6.38
-0.93%
$ 370,229 $ 77,538
Dec 15, 3 PM $ 6.39
-3.31%
$ 370,779 $ 77,249
Dec 15, 2 PM $ 6.67
+3.59%
$ 387,171 $ 80,585
Dec 15, 1 PM $ 6.43
+0.24%
$ 373,259 $ 76,435
Dec 15, 12 PM $ 6.42
+0.08%
$ 372,316 $ 76,478
Dec 15, 11 AM $ 6.41
+0.34%
$ 371,860 $ 76,498
Dec 15, 10 AM $ 6.4
-1.96%
$ 371,105 $ 76,025
Dec 15, 9 AM $ 6.53
-1.86%
$ 378,674 $ 76,681
Dec 15, 8 AM $ 6.66
+1.19%
$ 386,341 $ 77,472
Dec 15, 7 AM $ 6.58
-0.78%
$ 381,886 $ 76,734
Dec 15, 6 AM $ 6.62
+0.70%
$ 383,824 $ 76,500
Dec 15, 5 AM $ 6.57
+0.40%
$ 381,175 $ 76,332
Dec 15, 4 AM $ 6.52
+0.97%
$ 378,487 $ 75,509
Dec 15, 3 AM $ 6.4
+1.91%
$ 371,210 $ 73,583
Dec 15, 2 AM $ 6.28
-2.12%
$ 364,365 $ 70,926
Dec 15, 1 AM $ 6.4
-2.97%
$ 371,547 $ 71,617
Dec 15, 12 AM $ 6.59
-0.41%
$ 382,416 $ 72,933
Dec 14, 11 PM $ 6.62
-0.05%
$ 383,960 $ 73,246
Dec 14, 10 PM $ 6.62
-2.96%
$ 384,003 $ 70,729
Dec 14, 9 PM $ 6.82
-0.14%
$ 395,544 $ 72,266
Dec 14, 8 PM $ 6.9
+0.07%
$ 400,172 $ 72,901
Dec 14, 7 PM $ 6.89
+0.66%
$ 399,570 $ 72,218
Dec 14, 6 PM $ 6.84
+0.36%
$ 396,932 $ 71,762
Dec 14, 5 PM $ 6.81
-0.06%
$ 395,341 $ 71,106
Dec 14, 4 PM $ 6.82
-1.24%
$ 395,583 $ 72,286
Dec 14, 3 PM $ 6.93
+0.17%
$ 401,932 $ 71,988
Dec 14, 2 PM $ 6.92
-0.22%
$ 401,209 $ 71,818
Dec 14, 1 PM $ 6.92
-0.34%
$ 401,551 $ 72,129
Dec 14, 12 PM $ 6.95
-0.17%
$ 403,073 $ 72,630
Dec 14, 11 AM $ 6.96
-0.12%
$ 403,818 $ 72,793
Dec 14, 10 AM $ 6.97
+0.00%
$ 404,266 $ 72,600
Dec 14, 9 AM $ 6.97
-1.54%
$ 404,419 $ 72,572
Dec 14, 8 AM $ 7.08
+0.11%
$ 410,627 $ 73,903
Dec 14, 7 AM $ 7.06
+1.09%
$ 408,184 $ 74,043
Dec 14, 6 AM $ 6.99
-6.91%
$ 405,295 $ 73,538
Dec 14, 5 AM $ 7.5
-0.98%
$ 435,396 $ 77,332
Dec 14, 4 AM $ 7.6
+0.01%
$ 440,669 $ 78,400
Dec 14, 3 AM $ 7.59
-1.38%
$ 440,628 $ 78,386