Ennis

EBF
🏛️ usa →
18.28
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 22.13 22.24 22.01 22.16 0.1M
2022-12-29 22.14 22.43 22.14 22.17 0.1M
2022-12-28 22.48 22.52 21.97 21.98 0.1M
2022-12-27 22.55 22.68 22.44 22.45 0.2M
2022-12-23 22.29 22.65 22.27 22.49 0.1M
2022-12-22 22.71 22.76 22.25 22.25 0.2M
2022-12-21 22.74 22.85 22.56 22.76 0.1M
2022-12-20 22.92 22.92 22.37 22.38 0.1M
2022-12-19 22.83 23.09 22.51 22.81 0.1M
2022-12-16 22.57 22.63 22.25 22.34 0.1M
2022-12-15 23.10 23.10 22.60 22.73 0.1M
2022-12-14 23.02 23.48 22.94 23.23 0.1M
2022-12-13 23.37 23.48 22.98 23.17 0.2M
2022-12-12 23.07 23.19 22.86 22.89 0.1M
2022-12-09 22.96 23.13 22.80 23.02 0.1M
2022-12-08 23.15 23.25 22.74 22.91 0.1M
2022-12-07 23.17 23.39 22.99 23.04 0.1M
2022-12-06 22.95 23.33 22.95 23.24 0.1M
2022-12-05 23.06 23.06 22.50 22.96 0.1M
2022-12-02 23.11 23.31 23.02 23.25 0.1M
2022-12-01 23.30 23.34 23.04 23.16 0.1M
2022-11-30 22.88 23.23 22.48 23.23 0.2M
2022-11-29 22.79 22.89 22.53 22.77 0.1M
2022-11-28 22.74 23.04 22.56 22.74 0.1M
2022-11-25 22.86 23.00 22.83 22.86 0.1M
2022-11-23 23.00 23.01 22.80 22.83 0.1M
2022-11-22 22.81 22.99 22.64 22.91 0.2M
2022-11-21 22.82 22.94 22.62 22.71 0.1M
2022-11-18 22.92 22.97 22.63 22.79 0.1M
2022-11-17 22.25 22.56 22.25 22.56 0.0M
2022-11-16 22.51 22.66 22.29 22.43 0.1M
2022-11-15 22.57 22.76 22.30 22.44 0.1M
2022-11-14 22.26 22.64 22.17 22.38 0.1M
2022-11-11 23.25 23.25 22.19 22.26 0.1M
2022-11-10 23.20 23.44 22.81 23.29 0.2M
2022-11-09 22.72 22.85 22.47 22.55 0.1M
2022-11-08 22.88 23.25 22.79 22.86 0.1M
2022-11-07 22.83 23.15 22.67 22.96 0.1M
2022-11-04 22.52 22.63 22.21 22.59 0.1M
2022-11-03 22.12 22.48 22.05 22.29 0.1M
2022-11-02 22.79 22.89 22.18 22.32 0.1M
2022-11-01 22.66 22.88 22.49 22.70 0.1M
2022-10-31 22.65 22.78 22.48 22.56 0.1M
2022-10-28 22.33 22.82 22.20 22.80 0.1M
2022-10-27 21.94 22.43 21.88 22.22 0.1M
2022-10-26 21.95 21.98 21.62 21.76 0.1M
2022-10-25 21.48 21.85 21.43 21.82 0.1M
2022-10-24 21.73 21.80 21.43 21.48 0.1M
2022-10-21 21.25 21.69 21.13 21.58 0.1M
2022-10-20 21.11 21.40 20.74 21.09 0.1M
2022-10-19 21.24 21.26 20.83 21.04 0.1M
2022-10-18 21.27 21.46 21.07 21.22 0.1M
2022-10-17 21.00 21.23 20.94 21.11 0.1M
2022-10-14 21.19 21.23 20.61 20.72 0.1M
2022-10-13 20.14 21.21 20.13 21.11 0.1M
2022-10-12 20.39 20.62 20.19 20.48 0.1M
2022-10-11 20.21 20.43 20.14 20.29 0.2M
2022-10-10 20.01 20.30 20.01 20.24 0.1M
2022-10-07 20.33 20.35 19.83 19.87 0.1M
2022-10-06 20.53 20.62 20.25 20.37 0.1M
2022-10-05 20.59 20.91 20.58 20.87 0.1M
2022-10-04 20.45 21.13 20.45 20.97 0.2M
2022-10-03 20.22 20.48 20.10 20.39 0.1M
2022-09-30 20.21 20.65 20.12 20.13 0.1M
2022-09-29 20.67 20.69 20.31 20.40 0.1M
2022-09-28 20.91 21.05 20.48 20.86 0.1M
2022-09-27 20.87 21.14 20.57 20.63 0.1M
2022-09-26 20.46 20.98 20.45 20.88 0.2M
2022-09-23 20.66 20.72 20.42 20.66 0.1M
2022-09-22 21.24 21.24 20.73 20.85 0.1M
2022-09-21 21.06 21.56 20.77 21.39 0.1M
2022-09-20 21.15 21.15 20.57 20.84 0.1M
2022-09-19 20.52 21.36 20.31 21.29 0.2M
2022-09-16 19.93 20.32 19.81 20.23 0.1M
2022-09-15 20.14 20.30 19.96 20.04 0.1M
2022-09-14 20.39 20.47 20.13 20.29 0.1M
2022-09-13 20.88 20.90 20.28 20.33 0.1M
2022-09-12 20.95 21.13 20.81 21.04 0.2M
2022-09-09 20.76 20.90 20.67 20.80 0.1M
2022-09-08 20.87 20.90 20.54 20.60 0.1M
2022-09-07 20.63 20.96 20.60 20.85 0.1M
2022-09-06 20.69 20.69 20.40 20.53 0.1M
2022-09-02 21.24 21.24 20.57 20.63 0.1M
2022-09-01 21.10 21.19 20.94 21.10 0.1M
2022-08-31 21.28 21.43 21.17 21.23 0.1M
2022-08-30 21.35 21.46 21.24 21.43 0.1M
2022-08-29 21.50 21.62 21.28 21.48 0.1M
2022-08-26 22.02 22.05 21.54 21.57 0.1M
2022-08-25 21.80 21.99 21.79 21.94 0.1M
2022-08-24 22.12 22.12 21.79 21.80 0.1M
2022-08-23 22.15 22.24 22.03 22.13 0.1M
2022-08-22 22.45 22.45 21.98 22.16 0.1M
2022-08-19 22.50 22.58 22.28 22.54 0.1M
2022-08-18 22.17 22.67 22.17 22.51 0.1M
2022-08-17 22.34 22.48 22.12 22.17 0.1M
2022-08-16 22.30 22.53 22.17 22.51 0.1M
2022-08-15 21.59 22.33 21.59 22.25 0.2M
2022-08-12 21.53 21.87 21.36 21.70 0.3M
2022-08-11 21.58 21.64 21.45 21.59 0.2M
2022-08-10 21.66 21.68 21.47 21.50 0.1M
2022-08-09 21.59 21.60 21.36 21.44 0.1M
2022-08-08 21.48 21.68 21.42 21.59 0.2M
2022-08-05 21.48 21.50 21.18 21.34 0.1M
2022-08-04 21.92 21.94 21.52 21.59 0.1M
2022-08-03 21.75 21.89 21.47 21.81 0.1M
2022-08-02 22.27 22.27 21.64 21.66 0.1M
2022-08-01 21.92 22.24 21.62 22.21 0.1M
2022-07-29 21.83 22.18 21.75 21.85 0.1M
2022-07-28 21.69 21.88 21.59 21.87 0.2M
2022-07-27 21.50 21.77 21.31 21.73 0.1M
2022-07-26 21.31 21.50 21.24 21.44 0.1M
2022-07-25 21.20 21.43 21.11 21.30 0.1M
2022-07-22 21.48 21.48 20.98 21.18 0.1M
2022-07-21 21.36 21.48 20.97 21.44 0.1M
2022-07-20 21.30 21.41 21.09 21.36 0.1M
2022-07-19 20.92 21.27 20.87 21.18 0.1M
2022-07-18 20.41 20.83 20.41 20.71 0.1M
2022-07-15 20.25 20.43 20.03 20.27 0.1M
2022-07-14 19.83 20.06 19.74 20.00 0.1M
2022-07-13 20.11 20.19 19.81 20.01 0.1M
2022-07-12 19.72 20.26 19.72 20.23 0.1M
2022-07-11 19.86 20.11 19.75 19.84 0.1M
2022-07-08 19.86 19.97 19.62 19.92 0.1M
2022-07-07 19.77 20.05 19.77 19.79 0.1M
2022-07-06 20.21 20.22 19.86 20.07 0.1M
2022-07-05 20.12 20.24 19.65 20.21 0.1M
2022-07-01 20.10 20.23 19.90 20.23 0.1M
2022-06-30 20.20 20.35 20.01 20.23 0.1M
2022-06-29 19.88 20.24 19.76 20.21 0.1M
2022-06-28 20.26 20.26 19.74 19.92 0.1M
2022-06-27 19.20 20.20 19.17 20.20 0.4M
2022-06-24 18.52 19.19 18.52 18.99 0.2M
2022-06-23 18.53 18.62 18.12 18.55 0.1M
2022-06-22 18.40 18.61 18.29 18.42 0.1M
2022-06-21 17.28 18.89 17.20 18.55 0.2M
2022-06-17 16.95 17.10 16.75 17.06 0.2M
2022-06-16 16.88 17.01 16.55 16.77 0.3M
2022-06-15 17.35 17.56 17.03 17.07 0.2M
2022-06-14 17.40 17.46 17.19 17.36 0.1M
2022-06-13 17.50 17.59 17.31 17.36 0.1M
2022-06-10 17.81 17.82 17.51 17.77 0.1M
2022-06-09 18.01 18.06 17.82 17.87 0.1M
2022-06-08 18.14 18.14 17.92 17.99 0.1M
2022-06-07 18.07 18.30 18.07 18.27 0.1M
2022-06-06 18.15 18.31 18.06 18.22 0.1M
2022-06-03 17.95 18.00 17.72 17.97 0.1M
2022-06-02 18.00 18.10 17.90 18.09 0.1M
2022-06-01 18.14 18.15 17.92 17.99 0.1M
2022-05-31 18.18 18.32 17.96 18.15 0.1M
2022-05-27 17.86 18.23 17.80 18.22 0.1M
2022-05-26 17.79 17.89 17.65 17.76 0.1M
2022-05-25 17.49 17.73 17.44 17.66 0.1M
2022-05-24 17.37 17.70 17.27 17.60 0.1M
2022-05-23 17.42 17.62 17.31 17.47 0.1M
2022-05-20 17.49 17.54 17.16 17.35 0.1M
2022-05-19 17.55 17.63 17.34 17.38 0.1M
2022-05-18 17.71 17.88 17.50 17.60 0.1M
2022-05-17 17.78 17.99 17.77 17.87 0.0M
2022-05-16 17.69 17.82 17.45 17.68 0.1M
2022-05-13 17.85 17.93 17.50 17.53 0.1M
2022-05-12 17.46 17.72 17.45 17.70 0.1M
2022-05-11 17.53 17.84 17.40 17.43 0.1M
2022-05-10 17.72 17.90 17.31 17.50 0.1M
2022-05-09 17.36 17.91 17.36 17.68 0.1M
2022-05-06 17.56 17.56 17.23 17.34 0.1M
2022-05-05 17.42 17.55 17.35 17.50 0.1M
2022-05-04 17.00 17.63 17.00 17.61 0.1M
2022-05-03 17.21 17.36 17.01 17.24 0.1M
2022-05-02 17.30 17.53 16.94 17.10 0.2M
2022-04-29 17.42 17.58 17.18 17.25 0.1M
2022-04-28 17.57 17.68 17.27 17.58 0.1M
2022-04-27 17.35 17.69 17.35 17.38 0.1M
2022-04-26 17.47 17.78 17.38 17.43 0.1M
2022-04-25 17.81 17.82 17.42 17.67 0.1M
2022-04-22 18.03 18.12 17.89 17.90 0.1M
2022-04-21 18.30 18.51 18.00 18.05 0.1M
2022-04-20 18.10 18.40 18.10 18.28 0.0M
2022-04-19 18.28 18.31 18.10 18.19 0.1M
2022-04-18 18.20 18.36 18.09 18.17 0.1M
2022-04-14 18.41 18.53 18.17 18.24 0.1M
2022-04-13 18.34 18.69 18.33 18.63 0.1M
2022-04-12 18.41 18.64 18.34 18.46 0.1M
2022-04-11 18.38 18.53 18.24 18.36 0.1M
2022-04-08 18.44 18.48 18.25 18.37 0.1M
2022-04-07 18.45 18.52 18.33 18.36 0.1M
2022-04-06 18.47 18.63 18.32 18.48 0.1M
2022-04-05 18.55 18.70 18.41 18.44 0.0M
2022-04-04 18.69 18.70 18.40 18.65 0.1M
2022-04-01 18.47 18.70 18.30 18.69 0.1M
2022-03-31 18.66 18.93 18.35 18.47 0.1M
2022-03-30 18.98 19.05 18.70 18.72 0.1M
2022-03-29 18.89 19.10 18.80 19.03 0.1M
2022-03-28 18.60 18.83 18.46 18.79 0.1M
2022-03-25 18.21 18.51 18.15 18.50 0.1M
2022-03-24 18.22 18.31 18.13 18.25 0.0M
2022-03-23 18.34 18.36 18.18 18.26 0.1M
2022-03-22 18.41 18.71 18.39 18.47 0.1M
2022-03-21 18.57 18.76 18.39 18.41 0.1M
2022-03-18 18.59 18.89 18.26 18.50 1.0M
2022-03-17 18.30 18.61 18.21 18.56 0.1M
2022-03-16 18.27 18.47 18.17 18.36 0.1M
2022-03-15 18.29 18.40 18.14 18.22 0.1M
2022-03-14 18.07 18.26 17.99 18.19 0.1M
2022-03-11 18.26 18.42 18.00 18.01 0.1M
2022-03-10 18.25 18.27 18.09 18.22 0.1M
2022-03-09 18.47 18.53 18.30 18.31 0.1M
2022-03-08 18.51 18.57 18.25 18.26 0.1M
2022-03-07 18.83 18.83 18.50 18.55 0.1M
2022-03-04 18.96 19.24 18.83 18.92 0.1M
2022-03-03 19.03 19.18 18.96 19.12 0.1M
2022-03-02 18.72 19.16 18.69 19.03 0.1M
2022-03-01 18.77 18.77 18.45 18.60 0.1M
2022-02-28 18.52 18.78 18.52 18.78 0.1M
2022-02-25 18.39 18.68 18.39 18.68 0.1M
2022-02-24 18.46 18.56 18.07 18.46 0.1M
2022-02-23 18.69 18.78 18.40 18.47 0.1M
2022-02-22 19.19 19.24 18.53 18.65 0.1M
2022-02-18 18.93 19.34 18.93 19.27 0.1M
2022-02-17 18.90 18.99 18.73 18.94 0.1M
2022-02-16 18.93 18.94 18.79 18.92 0.0M
2022-02-15 18.66 19.04 18.53 18.93 0.1M
2022-02-14 18.62 18.69 18.45 18.57 0.1M
2022-02-11 18.58 18.58 18.39 18.55 0.1M
2022-02-10 18.61 18.67 18.48 18.58 0.1M
2022-02-09 18.77 18.85 18.61 18.67 0.1M
2022-02-08 18.78 18.87 18.68 18.74 0.1M
2022-02-07 18.68 18.75 18.55 18.70 0.1M
2022-02-04 18.69 18.77 18.48 18.62 0.1M
2022-02-03 18.76 19.00 18.71 18.80 0.1M
2022-02-02 18.83 18.85 18.59 18.67 0.1M
2022-02-01 18.94 19.05 18.85 18.93 0.1M
2022-01-31 18.73 18.93 18.58 18.93 0.1M
2022-01-28 18.72 18.90 18.50 18.81 0.1M
2022-01-27 18.82 18.99 18.65 18.76 0.1M
2022-01-26 19.27 19.27 18.67 18.85 0.1M
2022-01-25 19.09 19.29 18.77 19.17 0.1M
2022-01-24 18.80 19.18 18.80 19.11 0.1M
2022-01-21 18.82 19.26 18.80 18.83 0.1M
2022-01-20 19.22 19.23 18.76 18.86 0.1M
2022-01-19 19.16 19.36 19.08 19.18 0.1M
2022-01-18 19.40 19.40 19.13 19.23 0.1M
2022-01-14 19.45 19.53 19.39 19.45 0.0M
2022-01-13 19.23 19.65 19.20 19.58 0.1M
2022-01-12 19.45 19.53 19.21 19.21 0.1M
2022-01-11 19.46 19.46 19.10 19.38 0.1M
2022-01-10 19.36 19.52 19.31 19.41 0.1M
2022-01-07 19.36 19.44 19.18 19.35 0.1M
2022-01-06 19.50 19.57 19.30 19.36 0.1M
2022-01-05 19.63 19.83 19.50 19.53 0.1M
2022-01-04 19.78 20.26 19.75 19.85 0.1M
2022-01-03 19.69 19.93 19.58 19.74 0.1M