Enstar

ESGR
🏛️ usa →
337.91
Last Update: 2025-07-01
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
2025-07-01 336.36 338.10 335.90 337.91 0.2M
2025-06-30 336.40 336.65 336.00 336.36 0.1M
2025-06-27 336.39 336.48 334.92 336.03 0.3M
2025-06-26 336.28 336.55 336.00 336.39 0.1M
2025-06-25 336.40 336.53 336.05 336.13 0.1M
2025-06-24 336.40 336.74 336.00 336.35 0.1M
2025-06-23 336.50 336.53 336.00 336.09 0.1M
2025-06-20 336.74 336.78 335.49 336.50 0.2M
2025-06-18 336.12 336.74 336.00 336.55 0.1M
2025-06-17 336.08 336.56 335.99 336.06 0.1M
2025-06-16 335.58 336.46 335.50 336.08 0.1M
2025-06-13 335.74 336.22 335.11 335.42 0.1M
2025-06-12 335.81 336.33 335.66 335.84 0.1M
2025-06-11 335.83 335.98 335.45 335.70 0.1M
2025-06-10 336.00 336.40 335.54 335.54 0.1M
2025-06-09 335.00 337.25 334.56 336.24 0.2M
2025-06-06 335.88 335.88 334.49 335.00 0.1M
2025-06-05 335.40 335.90 334.92 335.11 0.1M
2025-06-04 335.50 336.00 334.80 335.58 0.1M
2025-06-03 334.31 336.14 334.31 336.13 0.1M
2025-06-02 335.00 335.25 334.51 334.51 0.1M
2025-05-30 335.00 335.40 334.65 335.01 0.1M
2025-05-29 334.91 335.42 334.80 335.01 0.0M
2025-05-28 335.35 336.50 334.70 334.75 0.1M
2025-05-27 334.75 336.11 334.69 335.82 0.1M
2025-05-23 334.50 335.01 334.25 334.58 0.1M
2025-05-22 334.77 335.13 334.50 334.50 0.1M
2025-05-21 335.03 335.51 334.51 335.18 0.1M
2025-05-20 334.44 335.25 334.44 335.04 0.0M
2025-05-19 334.25 334.72 334.25 334.55 0.1M
2025-05-16 334.39 334.72 334.16 334.40 0.1M
2025-05-15 334.70 335.05 334.06 334.16 0.1M
2025-05-14 334.59 334.89 334.20 334.40 0.2M
2025-05-13 335.19 335.25 334.50 334.72 0.1M
2025-05-12 334.50 335.50 334.25 335.05 0.1M
2025-05-09 333.51 334.18 333.41 334.03 0.1M
2025-05-08 334.38 334.38 333.40 333.50 0.1M
2025-05-07 333.50 334.56 333.00 334.12 0.2M
2025-05-06 333.50 334.13 333.25 333.50 0.1M
2025-05-05 334.23 334.23 333.50 333.68 0.1M
2025-05-02 334.30 334.96 334.01 334.36 0.1M
2025-05-01 334.50 335.18 334.13 334.49 0.1M
2025-04-30 334.40 334.86 333.75 334.41 0.1M
2025-04-29 334.58 334.90 334.09 334.50 0.1M
2025-04-28 333.75 334.90 333.75 334.55 0.1M
2025-04-25 333.95 334.53 333.73 334.07 0.0M
2025-04-24 333.87 334.31 333.50 333.70 0.1M
2025-04-23 334.60 335.05 333.53 334.15 0.1M
2025-04-22 334.04 334.95 333.85 334.46 0.1M
2025-04-21 333.50 334.01 333.20 333.63 0.1M
2025-04-17 332.50 334.20 332.50 334.01 0.1M
2025-04-16 334.04 334.20 332.75 332.98 0.1M
2025-04-15 333.94 335.00 333.20 333.62 0.1M
2025-04-14 332.66 334.54 332.25 333.97 0.1M
2025-04-11 332.16 332.93 331.05 332.89 0.1M
2025-04-10 332.00 332.66 332.00 332.23 0.1M
2025-04-09 331.60 334.37 330.97 332.54 0.3M
2025-04-08 331.11 332.22 331.11 331.84 0.2M
2025-04-07 330.80 332.50 329.00 330.10 0.2M
2025-04-04 331.93 332.94 326.86 332.41 0.2M
2025-04-03 331.62 332.69 331.62 332.34 0.1M
2025-04-02 332.05 332.75 331.96 332.27 0.1M
2025-04-01 332.34 332.72 332.00 332.06 0.1M
2025-03-31 332.64 332.67 331.87 332.38 0.1M
2025-03-28 332.90 334.00 332.00 332.37 0.2M
2025-03-27 333.99 333.99 332.42 332.75 0.1M
2025-03-26 332.01 334.25 329.85 333.99 0.2M
2025-03-25 332.15 332.26 331.80 331.93 0.1M
2025-03-24 332.32 332.90 331.95 332.23 0.1M
2025-03-21 332.00 332.87 331.65 332.05 0.2M
2025-03-20 332.48 332.48 331.75 332.00 0.1M
2025-03-19 332.15 332.45 331.60 332.00 0.1M
2025-03-18 332.17 332.64 331.50 332.00 0.1M
2025-03-17 332.00 333.15 332.00 332.70 0.1M
2025-03-14 331.96 332.25 331.75 331.94 0.1M
2025-03-13 331.75 332.20 331.65 332.18 0.1M
2025-03-12 331.50 332.25 330.95 331.80 0.1M
2025-03-11 331.60 332.21 331.50 331.61 0.1M
2025-03-10 331.57 332.00 331.05 331.60 0.1M
2025-03-07 331.66 332.17 331.00 331.83 0.1M
2025-03-06 330.92 332.00 330.50 331.20 0.1M
2025-03-05 331.00 332.00 330.42 331.01 0.2M
2025-03-04 332.60 332.75 330.41 330.55 0.4M
2025-03-03 333.00 333.00 332.55 332.73 0.1M
2025-02-28 332.75 333.14 332.47 332.80 0.1M
2025-02-27 332.30 333.04 332.02 332.34 0.1M
2025-02-26 332.75 333.15 328.00 332.71 0.2M
2025-02-25 332.98 333.32 332.66 332.94 0.1M
2025-02-24 332.40 333.84 332.36 332.55 0.3M
2025-02-21 332.75 332.75 332.00 332.00 0.1M
2025-02-20 332.15 332.69 331.22 331.76 0.2M
2025-02-19 332.35 333.36 331.99 332.66 0.1M
2025-02-18 330.46 332.62 330.24 332.28 0.1M
2025-02-14 330.30 332.22 330.07 330.93 0.1M
2025-02-13 329.45 330.86 328.90 330.47 0.1M
2025-02-12 327.90 329.83 327.64 329.19 0.1M
2025-02-11 327.56 328.30 327.56 327.84 0.1M
2025-02-10 327.35 328.00 327.14 327.97 0.1M
2025-02-07 327.65 327.94 327.36 327.50 0.1M
2025-02-06 328.25 328.25 327.59 327.81 0.1M
2025-02-05 327.38 327.99 327.21 327.50 0.1M
2025-02-04 326.86 327.75 326.55 327.15 0.1M
2025-02-03 326.99 327.59 326.56 326.86 0.1M
2025-01-31 327.70 327.82 326.49 326.99 0.1M
2025-01-30 328.52 328.52 327.55 327.62 0.0M
2025-01-29 327.05 327.94 327.04 327.50 0.0M
2025-01-28 327.03 327.47 327.01 327.05 0.1M
2025-01-27 327.49 327.49 326.97 327.10 0.1M
2025-01-24 326.90 327.22 326.90 327.00 0.1M
2025-01-23 326.90 327.35 326.78 327.05 0.1M
2025-01-22 327.16 327.45 326.59 327.00 0.1M
2025-01-21 327.41 327.70 327.10 327.10 0.1M
2025-01-17 327.11 327.55 326.93 327.00 0.1M
2025-01-16 326.48 327.25 326.41 327.00 0.1M
2025-01-15 327.20 327.38 326.29 326.31 0.1M
2025-01-14 326.30 327.00 326.30 326.50 0.1M
2025-01-13 326.00 327.34 325.50 326.07 0.1M
2025-01-10 326.65 327.69 325.50 326.01 0.3M
2025-01-08 326.84 327.76 326.55 326.93 0.1M
2025-01-07 327.38 327.84 326.45 327.00 0.1M
2025-01-06 326.30 327.32 326.30 327.02 0.1M
2025-01-03 324.70 326.83 324.00 326.26 0.1M
2025-01-02 322.15 324.98 322.15 324.40 0.2M