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
2022-12-30 229.69 232.47 229.42 231.04 0.1M
2022-12-29 229.32 233.93 226.62 231.65 0.1M
2022-12-28 231.38 232.75 227.19 227.50 0.0M
2022-12-27 228.42 231.76 228.40 230.19 0.1M
2022-12-23 226.55 230.35 224.50 230.05 0.0M
2022-12-22 224.88 227.95 224.30 227.68 0.1M
2022-12-21 222.10 227.32 222.10 227.32 0.1M
2022-12-20 219.32 224.39 219.32 221.00 0.0M
2022-12-19 222.80 224.17 218.59 220.29 0.1M
2022-12-16 222.00 223.69 216.65 222.00 0.1M
2022-12-15 222.79 226.82 219.75 224.52 0.1M
2022-12-14 224.54 227.37 222.49 223.88 0.1M
2022-12-13 222.45 225.08 219.30 223.72 0.1M
2022-12-12 217.60 219.33 216.91 219.00 0.1M
2022-12-09 216.82 219.24 216.38 217.77 0.1M
2022-12-08 214.69 217.95 214.00 217.61 0.1M
2022-12-07 214.05 216.04 212.24 214.65 0.1M
2022-12-06 211.26 215.29 211.26 213.02 0.1M
2022-12-05 219.19 219.19 209.90 212.99 0.1M
2022-12-02 214.92 222.63 214.92 220.53 0.1M
2022-12-01 219.98 220.90 216.15 216.45 0.0M
2022-11-30 211.35 219.84 208.49 217.99 0.1M
2022-11-29 206.72 212.60 206.72 212.46 0.0M
2022-11-28 211.00 211.70 207.29 207.89 0.1M
2022-11-25 209.30 211.28 207.81 211.28 0.0M
2022-11-23 203.15 210.76 202.19 210.29 0.0M
2022-11-22 200.00 202.40 198.41 202.13 0.1M
2022-11-21 200.74 202.25 199.20 201.91 0.0M
2022-11-18 205.43 205.72 199.35 201.66 0.1M
2022-11-17 203.12 203.83 199.89 202.62 0.0M
2022-11-16 200.59 204.49 198.55 203.93 0.0M
2022-11-15 196.08 202.11 194.21 199.81 0.0M
2022-11-14 195.97 198.79 193.48 194.40 0.0M
2022-11-11 199.08 199.08 189.95 195.65 0.1M
2022-11-10 194.76 202.26 194.76 199.61 0.1M
2022-11-09 192.11 193.97 188.26 188.83 0.0M
2022-11-08 190.19 194.40 188.57 192.11 0.1M
2022-11-07 191.99 192.87 185.55 189.06 0.1M
2022-11-04 196.03 196.47 189.65 190.57 0.0M
2022-11-03 195.91 195.91 189.42 192.25 0.0M
2022-11-02 202.03 203.06 196.26 197.46 0.0M
2022-11-01 200.27 202.74 197.90 201.87 0.1M
2022-10-31 200.33 201.43 198.38 200.52 0.0M
2022-10-28 199.73 200.89 198.00 200.89 0.0M
2022-10-27 195.82 199.99 195.82 198.27 0.0M
2022-10-26 196.59 197.50 193.20 194.13 0.0M
2022-10-25 195.25 197.37 194.29 195.55 0.0M
2022-10-24 194.77 197.11 193.62 196.04 0.0M
2022-10-21 189.77 194.48 188.28 193.29 0.1M
2022-10-20 188.38 190.25 185.90 188.52 0.0M
2022-10-19 187.82 190.89 186.31 190.33 0.0M
2022-10-18 190.22 192.11 186.43 188.01 0.0M
2022-10-17 185.50 188.43 184.06 187.75 0.0M
2022-10-14 184.65 185.99 182.73 184.02 0.0M
2022-10-13 175.28 186.37 175.28 184.59 0.1M
2022-10-12 180.53 180.53 176.62 177.25 0.0M
2022-10-11 180.10 183.38 179.50 180.63 0.0M
2022-10-10 183.67 185.71 180.77 181.68 0.0M
2022-10-07 180.86 183.95 178.57 183.34 0.0M
2022-10-06 183.94 183.94 178.34 181.70 0.0M
2022-10-05 180.00 184.05 177.13 183.22 0.0M
2022-10-04 170.50 182.62 170.50 182.48 0.1M
2022-10-03 171.51 172.45 169.04 170.15 0.1M
2022-09-30 177.33 177.33 169.10 169.59 0.1M
2022-09-29 175.48 177.97 175.43 176.49 0.0M
2022-09-28 179.97 183.04 177.23 180.28 0.1M
2022-09-27 180.20 181.63 177.25 179.26 0.0M
2022-09-26 187.35 187.39 179.40 179.86 0.1M
2022-09-23 189.44 190.69 187.11 188.42 0.0M
2022-09-22 193.29 193.29 189.38 191.30 0.0M
2022-09-21 195.84 197.79 193.49 194.07 0.0M
2022-09-20 197.70 198.55 194.46 195.95 0.0M
2022-09-19 199.77 203.13 198.02 199.66 0.0M
2022-09-16 202.22 203.61 200.44 201.73 0.1M
2022-09-15 204.27 204.77 201.96 202.50 0.0M
2022-09-14 195.29 204.61 194.01 203.61 0.1M
2022-09-13 196.42 198.40 194.13 195.66 0.1M
2022-09-12 194.91 200.00 194.20 198.78 0.0M
2022-09-09 193.15 196.78 193.15 193.94 0.1M
2022-09-08 193.18 196.24 192.42 193.49 0.0M
2022-09-07 195.00 198.50 193.62 194.77 0.1M
2022-09-06 195.82 199.95 193.43 196.22 0.1M
2022-09-02 193.18 197.16 192.18 194.00 0.0M
2022-09-01 188.23 191.93 187.12 191.37 0.0M
2022-08-31 190.34 191.19 188.65 189.25 0.0M
2022-08-30 187.95 190.30 187.52 190.10 0.0M
2022-08-29 187.07 189.81 185.10 189.24 0.0M
2022-08-26 191.80 191.80 186.79 188.70 0.1M
2022-08-25 194.81 197.29 191.20 192.50 0.0M
2022-08-24 189.31 193.22 189.30 193.22 0.0M
2022-08-23 191.11 192.98 188.19 189.31 0.0M
2022-08-22 189.77 189.97 187.81 189.53 0.0M
2022-08-19 192.25 192.25 189.30 191.34 0.0M
2022-08-18 195.43 195.46 191.81 192.50 0.0M
2022-08-17 196.20 196.94 193.04 196.46 0.0M
2022-08-16 200.66 201.71 194.77 197.93 0.1M
2022-08-15 200.56 202.31 198.65 200.85 0.0M
2022-08-12 205.04 205.53 202.05 202.74 0.0M
2022-08-11 200.10 203.67 198.99 203.28 0.1M
2022-08-10 196.48 199.50 193.60 198.73 0.1M
2022-08-09 190.71 193.78 190.55 193.39 0.1M
2022-08-08 198.09 198.09 190.10 192.14 0.0M
2022-08-05 193.41 195.96 188.35 195.96 0.1M
2022-08-04 194.98 194.98 191.77 193.00 0.1M
2022-08-03 192.08 195.15 188.96 194.45 0.1M
2022-08-02 196.38 196.38 191.53 192.08 0.0M
2022-08-01 197.05 197.18 194.74 195.99 0.1M
2022-07-29 194.59 198.98 194.59 197.92 0.0M
2022-07-28 195.95 198.00 192.73 195.46 0.0M
2022-07-27 198.45 199.79 195.24 198.59 0.0M
2022-07-26 197.31 199.46 196.59 198.88 0.0M
2022-07-25 199.79 202.86 198.00 198.34 0.0M
2022-07-22 199.08 202.01 194.70 198.29 0.0M
2022-07-21 196.26 199.86 196.26 199.70 0.0M
2022-07-20 196.12 200.06 194.83 197.69 0.0M
2022-07-19 199.32 201.53 196.90 197.36 0.0M
2022-07-18 197.22 200.00 195.84 197.01 0.0M
2022-07-15 196.51 198.57 192.29 195.79 0.0M
2022-07-14 198.19 199.64 191.00 192.83 0.0M
2022-07-13 197.03 201.63 194.08 200.01 0.0M
2022-07-12 198.20 199.39 197.38 198.80 0.0M
2022-07-11 199.35 201.30 199.00 199.60 0.0M
2022-07-08 208.35 208.35 199.12 201.53 0.1M
2022-07-07 208.98 211.50 207.20 207.65 0.0M
2022-07-06 210.68 210.68 205.63 208.31 0.0M
2022-07-05 217.31 217.31 209.43 211.73 0.0M
2022-07-01 214.70 219.74 214.70 219.74 0.0M
2022-06-30 208.57 213.98 208.07 213.98 0.0M
2022-06-29 208.70 210.99 207.65 210.58 0.0M
2022-06-28 211.75 212.47 209.12 210.10 0.0M
2022-06-27 211.34 213.58 210.53 211.37 0.0M
2022-06-24 204.58 210.70 204.58 210.06 0.2M
2022-06-23 211.22 212.68 203.38 204.96 0.0M
2022-06-22 207.69 212.13 207.69 210.63 0.0M
2022-06-21 209.50 213.32 209.20 210.11 0.0M
2022-06-17 209.17 210.82 205.33 206.49 0.1M
2022-06-16 212.94 212.94 205.80 207.47 0.0M
2022-06-15 219.77 220.06 214.21 215.75 0.0M
2022-06-14 216.85 218.64 214.22 217.87 0.0M
2022-06-13 212.32 219.62 211.77 216.55 0.0M
2022-06-10 215.78 217.92 213.90 215.20 0.0M
2022-06-09 220.00 221.70 218.01 218.19 0.0M
2022-06-08 224.69 224.69 219.45 220.70 0.0M
2022-06-07 223.14 227.11 221.07 226.17 0.0M
2022-06-06 223.78 225.77 222.37 223.67 0.0M
2022-06-03 224.98 225.91 221.72 222.59 0.0M
2022-06-02 225.71 226.83 223.57 225.06 0.0M
2022-06-01 232.75 232.75 223.17 226.57 0.0M
2022-05-31 233.60 234.56 230.53 231.93 0.1M
2022-05-27 231.70 234.63 230.78 232.91 0.0M
2022-05-26 228.97 232.15 227.49 231.10 0.0M
2022-05-25 228.61 230.23 225.43 227.24 0.0M
2022-05-24 223.37 229.86 219.00 227.83 0.0M
2022-05-23 223.56 225.47 221.23 223.16 0.1M
2022-05-20 229.19 229.19 219.63 222.00 0.1M
2022-05-19 223.96 229.79 222.15 228.50 0.1M
2022-05-18 230.95 231.61 223.61 225.29 0.0M
2022-05-17 230.10 233.14 229.60 232.53 0.0M
2022-05-16 228.14 229.75 226.54 229.52 0.0M
2022-05-13 229.42 231.21 226.46 229.30 0.0M
2022-05-12 228.46 230.38 226.95 229.22 0.0M
2022-05-11 230.84 232.50 228.88 229.34 0.0M
2022-05-10 234.97 235.99 230.07 230.46 0.0M
2022-05-09 238.19 238.36 232.10 234.46 0.0M
2022-05-06 238.47 241.93 236.59 237.96 0.0M
2022-05-05 241.25 243.89 236.12 238.78 0.0M
2022-05-04 240.85 246.84 240.85 243.00 0.1M
2022-05-03 242.99 246.91 241.01 241.07 0.0M
2022-05-02 235.93 244.14 235.44 240.97 0.1M
2022-04-29 234.20 236.69 234.20 235.75 0.1M
2022-04-28 235.62 235.62 232.00 235.19 0.0M
2022-04-27 236.07 238.96 234.44 235.25 0.0M
2022-04-26 242.41 242.77 235.02 235.02 0.0M
2022-04-25 245.87 245.87 238.00 244.22 0.0M
2022-04-22 252.48 252.48 246.97 247.20 0.0M
2022-04-21 256.68 257.84 251.53 252.48 0.0M
2022-04-20 256.55 257.40 253.68 255.55 0.0M
2022-04-19 252.60 256.66 252.60 255.29 0.0M
2022-04-18 251.97 252.90 250.62 251.90 0.0M
2022-04-14 252.68 255.59 251.78 252.14 0.1M
2022-04-13 254.00 254.51 251.47 251.78 0.0M
2022-04-12 257.56 259.01 254.00 254.00 0.0M
2022-04-11 257.35 260.84 256.27 256.50 0.0M
2022-04-08 260.55 261.50 258.44 258.51 0.0M
2022-04-07 260.62 261.28 258.20 259.61 0.0M
2022-04-06 261.38 261.87 258.82 259.82 0.0M
2022-04-05 259.26 263.53 259.26 260.77 0.0M
2022-04-04 262.00 262.05 257.50 260.67 0.0M
2022-04-01 262.90 263.54 259.60 262.00 0.0M
2022-03-31 257.92 262.76 257.78 261.15 0.1M
2022-03-30 259.30 261.20 257.12 257.14 0.0M
2022-03-29 257.92 258.95 255.03 258.37 0.1M
2022-03-28 260.69 260.69 255.88 256.32 0.0M
2022-03-25 261.14 262.42 259.68 259.83 0.0M
2022-03-24 261.04 262.45 259.68 260.35 0.0M
2022-03-23 260.15 261.32 258.86 260.37 0.0M
2022-03-22 266.46 266.46 260.13 262.05 0.0M
2022-03-21 261.93 266.30 259.57 259.75 0.0M
2022-03-18 260.89 261.25 253.08 260.86 0.1M
2022-03-17 258.29 262.90 256.99 260.71 0.0M
2022-03-16 269.58 271.25 258.87 260.37 0.1M
2022-03-15 272.00 272.00 267.74 269.10 0.0M
2022-03-14 269.51 273.00 268.96 270.32 0.0M
2022-03-11 268.01 270.62 267.34 268.01 0.0M
2022-03-10 268.01 268.82 262.88 267.00 0.0M
2022-03-09 274.83 274.96 270.40 271.12 0.0M
2022-03-08 272.78 275.50 269.50 270.05 0.0M
2022-03-07 272.97 274.61 270.61 273.06 0.0M
2022-03-04 276.18 276.18 272.98 274.30 0.0M
2022-03-03 282.89 284.34 277.09 279.42 0.0M
2022-03-02 278.17 284.05 277.95 283.10 0.0M
2022-03-01 283.30 284.00 275.15 277.72 0.1M
2022-02-28 280.50 286.89 280.50 285.03 0.1M
2022-02-25 280.00 286.28 278.21 286.19 0.0M
2022-02-24 272.38 279.12 266.79 278.42 0.0M
2022-02-23 281.95 282.00 274.62 274.62 0.0M
2022-02-22 276.19 281.85 275.64 281.40 0.0M
2022-02-18 274.60 278.81 274.60 277.23 0.0M
2022-02-17 273.92 275.95 271.22 275.57 0.0M
2022-02-16 273.39 275.44 272.45 274.90 0.0M
2022-02-15 269.20 275.90 269.20 274.61 0.1M
2022-02-14 267.16 269.19 265.04 268.00 0.0M
2022-02-11 261.57 267.52 260.50 266.22 0.0M
2022-02-10 261.80 263.55 261.29 262.21 0.0M
2022-02-09 260.66 262.43 259.44 261.70 0.0M
2022-02-08 262.13 263.67 259.67 260.14 0.0M
2022-02-07 262.83 263.49 260.64 261.56 0.0M
2022-02-04 264.96 265.60 260.71 262.22 0.0M
2022-02-03 268.03 269.60 263.46 264.38 0.0M
2022-02-02 267.52 270.10 266.01 267.74 0.0M
2022-02-01 265.42 268.36 264.11 266.58 0.0M
2022-01-31 265.00 266.40 261.25 265.08 0.1M
2022-01-28 264.70 266.90 260.01 266.90 0.0M
2022-01-27 264.64 266.85 260.74 264.00 0.0M
2022-01-26 263.59 268.22 260.00 262.95 0.0M
2022-01-25 256.45 263.53 246.52 263.10 0.1M
2022-01-24 251.34 260.06 247.56 259.24 0.1M
2022-01-21 252.89 260.28 252.89 254.62 0.1M
2022-01-20 252.61 259.06 252.61 254.73 0.0M
2022-01-19 258.22 258.85 252.97 252.97 0.0M
2022-01-18 261.73 261.73 256.85 257.50 0.0M
2022-01-14 258.38 262.12 258.10 261.91 0.0M
2022-01-13 261.89 262.58 259.27 259.66 0.0M
2022-01-12 257.85 262.33 257.65 260.74 0.0M
2022-01-11 260.64 261.05 255.89 259.62 0.1M
2022-01-10 261.81 262.00 258.96 261.03 0.0M
2022-01-07 260.55 263.01 259.63 260.85 0.0M
2022-01-06 255.98 260.41 255.04 260.09 0.0M
2022-01-05 253.66 260.48 252.99 254.21 0.1M
2022-01-04 251.99 257.50 251.31 253.66 0.0M
2022-01-03 248.44 253.10 247.01 250.45 0.1M