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
2023-12-29 292.77 296.51 291.96 294.35 0.1M
2023-12-28 296.45 297.46 291.88 294.24 0.0M
2023-12-27 295.44 296.86 292.20 296.07 0.0M
2023-12-26 292.74 295.00 290.61 293.30 0.0M
2023-12-22 292.12 294.02 290.70 291.10 0.0M
2023-12-21 289.47 291.20 287.99 289.64 0.0M
2023-12-20 297.00 297.72 287.79 288.58 0.1M
2023-12-19 294.23 299.15 294.23 296.56 0.1M
2023-12-18 295.99 297.40 294.00 294.00 0.0M
2023-12-15 299.35 299.91 293.01 293.74 0.1M
2023-12-14 298.05 300.98 294.44 298.00 0.1M
2023-12-13 291.75 296.52 289.39 295.78 0.0M
2023-12-12 287.24 292.62 287.24 291.27 0.0M
2023-12-11 286.63 289.00 283.45 287.99 0.0M
2023-12-08 282.04 285.15 282.04 285.14 0.0M
2023-12-07 284.41 286.28 277.60 279.91 0.0M
2023-12-06 281.40 283.70 279.63 282.48 0.0M
2023-12-05 280.10 282.50 278.84 280.88 0.0M
2023-12-04 276.09 281.57 276.09 281.26 0.0M
2023-12-01 274.00 276.70 269.56 276.50 0.0M
2023-11-30 269.03 274.78 266.80 274.64 0.0M
2023-11-29 268.58 270.06 265.75 268.87 0.0M
2023-11-28 272.57 272.57 264.03 266.55 0.0M
2023-11-27 266.36 272.13 265.81 270.86 0.0M
2023-11-24 265.13 268.25 264.50 267.92 0.0M
2023-11-22 266.11 267.60 265.02 266.87 0.0M
2023-11-21 264.99 267.49 262.91 263.75 0.0M
2023-11-20 264.02 267.25 261.76 264.66 0.0M
2023-11-17 258.11 263.00 258.11 263.00 0.0M
2023-11-16 260.17 260.17 255.99 256.05 0.0M
2023-11-15 260.59 261.36 257.11 259.14 0.0M
2023-11-14 254.18 261.10 252.00 260.63 0.1M
2023-11-13 254.31 256.88 249.24 249.32 0.0M
2023-11-10 255.58 259.77 248.87 256.54 0.1M
2023-11-09 258.36 259.25 252.53 256.81 0.0M
2023-11-08 254.40 255.16 248.03 254.69 0.0M
2023-11-07 254.36 254.95 247.94 253.88 0.0M
2023-11-06 253.67 254.95 250.00 254.27 0.0M
2023-11-03 247.09 254.55 245.12 253.31 0.1M
2023-11-02 240.61 243.18 237.76 242.53 0.0M
2023-11-01 236.08 239.98 236.08 239.51 0.0M
2023-10-31 233.80 237.70 233.69 236.97 0.0M
2023-10-30 235.00 238.03 233.17 234.98 0.0M
2023-10-27 233.68 233.68 231.85 233.64 0.0M
2023-10-26 233.65 235.79 233.65 234.72 0.0M
2023-10-25 231.24 233.82 231.24 232.61 0.0M
2023-10-24 236.38 236.38 232.64 232.64 0.0M
2023-10-23 231.13 236.98 229.57 235.93 0.1M
2023-10-20 234.79 234.79 229.63 232.05 0.0M
2023-10-19 237.43 238.33 233.45 233.49 0.0M
2023-10-18 238.97 239.32 238.02 238.45 0.0M
2023-10-17 241.84 243.13 239.71 240.89 0.0M
2023-10-16 238.36 241.92 237.37 240.03 0.0M
2023-10-13 239.50 241.59 236.89 238.00 0.0M
2023-10-12 240.24 241.00 237.87 239.53 0.0M
2023-10-11 240.43 242.08 240.23 241.24 0.0M
2023-10-10 242.80 242.93 236.88 239.15 0.0M
2023-10-09 239.80 243.37 239.50 242.14 0.0M
2023-10-06 241.12 242.37 239.72 240.50 0.0M
2023-10-05 239.65 242.46 239.65 242.26 0.0M
2023-10-04 234.65 239.96 232.02 239.65 0.0M
2023-10-03 241.48 241.48 234.45 235.55 0.0M
2023-10-02 239.91 244.39 239.91 242.06 0.0M
2023-09-29 249.09 249.94 239.54 242.00 0.1M
2023-09-28 241.02 248.88 240.35 248.64 0.0M
2023-09-27 242.02 242.65 240.02 241.25 0.0M
2023-09-26 244.00 246.61 241.36 242.02 0.0M
2023-09-25 242.80 245.53 241.01 245.53 0.0M
2023-09-22 240.88 244.49 240.88 242.96 0.0M
2023-09-21 241.55 243.85 241.55 242.33 0.0M
2023-09-20 249.17 249.17 245.34 246.05 0.0M
2023-09-19 249.23 250.00 247.64 247.93 0.0M
2023-09-18 250.80 252.17 248.87 248.88 0.0M
2023-09-15 253.02 253.02 248.54 249.90 0.1M
2023-09-14 252.30 254.11 251.62 253.00 0.0M
2023-09-13 253.00 253.39 251.04 251.83 0.0M
2023-09-12 254.03 254.39 252.19 252.67 0.0M
2023-09-11 248.25 252.35 248.25 252.19 0.1M
2023-09-08 248.84 249.99 247.18 247.66 0.0M
2023-09-07 247.49 249.83 247.24 248.84 0.0M
2023-09-06 251.92 252.94 246.04 248.05 0.0M
2023-09-05 257.37 257.37 251.92 253.07 0.0M
2023-09-01 256.85 259.21 256.85 257.37 0.0M
2023-08-31 254.17 258.00 253.29 253.29 0.1M
2023-08-30 251.05 255.15 249.14 254.34 0.0M
2023-08-29 251.75 253.82 251.31 251.99 0.0M
2023-08-28 252.78 254.15 250.50 250.96 0.0M
2023-08-25 250.89 253.60 250.17 250.86 0.0M
2023-08-24 247.46 253.11 247.46 251.69 0.0M
2023-08-23 244.66 249.90 244.66 249.00 0.0M
2023-08-22 248.94 248.94 245.26 245.37 0.0M
2023-08-21 247.88 250.36 245.99 248.54 0.0M
2023-08-18 250.44 250.55 248.18 248.37 0.0M
2023-08-17 255.61 255.61 250.49 251.00 0.0M
2023-08-16 255.17 256.44 251.82 255.22 0.0M
2023-08-15 250.47 255.11 250.47 251.16 0.0M
2023-08-14 259.56 260.06 254.51 254.51 0.0M
2023-08-11 258.87 259.63 258.14 259.47 0.0M
2023-08-10 251.76 258.21 251.76 257.17 0.0M
2023-08-09 253.76 260.32 253.62 257.43 0.0M
2023-08-08 253.21 258.00 252.93 254.71 0.0M
2023-08-07 252.26 257.39 252.26 255.75 0.0M
2023-08-04 250.73 254.98 249.42 252.83 0.0M
2023-08-03 255.45 255.45 249.12 249.12 0.0M
2023-08-02 253.99 254.66 252.28 254.36 0.0M
2023-08-01 255.00 255.70 253.59 254.60 0.0M
2023-07-31 256.12 259.56 253.58 255.88 0.0M
2023-07-28 258.18 259.17 251.42 256.57 0.0M
2023-07-27 262.40 262.74 257.56 258.28 0.0M
2023-07-26 256.00 262.12 256.00 260.47 0.0M
2023-07-25 258.67 261.63 255.35 256.34 0.0M
2023-07-24 259.38 260.67 259.15 260.35 0.0M
2023-07-21 261.51 263.53 260.10 261.17 0.0M
2023-07-20 258.83 261.48 258.20 260.71 0.0M
2023-07-19 256.04 259.45 256.04 259.45 0.0M
2023-07-18 255.25 258.19 254.88 257.09 0.0M
2023-07-17 248.57 256.45 248.57 255.18 0.0M
2023-07-14 248.51 250.48 245.88 250.48 0.0M
2023-07-13 241.96 248.08 241.86 247.98 0.0M
2023-07-12 244.27 244.27 241.38 241.58 0.0M
2023-07-11 241.73 243.03 239.65 241.67 0.0M
2023-07-10 244.37 246.01 240.25 240.92 0.0M
2023-07-07 240.70 245.20 240.70 243.86 0.1M
2023-07-06 237.06 240.94 236.47 240.10 0.0M
2023-07-05 240.73 243.21 239.73 239.73 0.0M
2023-07-03 242.34 246.18 242.34 242.55 0.0M
2023-06-30 247.81 247.81 243.72 244.24 0.0M
2023-06-29 245.78 248.82 245.67 246.58 0.0M
2023-06-28 247.62 247.62 242.04 245.13 0.0M
2023-06-27 250.44 252.65 247.82 248.76 0.0M
2023-06-26 250.56 253.97 244.90 249.83 0.1M
2023-06-23 257.43 259.41 250.71 251.21 0.1M
2023-06-22 258.00 259.84 254.11 259.84 0.0M
2023-06-21 257.75 261.62 254.24 259.60 0.1M
2023-06-20 260.01 260.01 255.45 257.82 0.1M
2023-06-16 261.97 263.92 258.06 258.97 0.1M
2023-06-15 258.12 261.09 250.74 260.02 0.1M
2023-06-14 256.76 261.65 254.75 259.52 0.1M
2023-06-13 259.07 259.07 254.01 256.09 0.1M
2023-06-12 250.72 256.92 250.72 254.58 0.0M
2023-06-09 251.19 252.60 250.00 251.91 0.0M
2023-06-08 255.28 257.33 252.15 252.70 0.0M
2023-06-07 254.57 259.75 254.57 257.70 0.1M
2023-06-06 250.82 257.88 250.82 254.50 0.1M
2023-06-05 256.99 256.99 251.44 251.67 0.1M
2023-06-02 247.47 260.09 247.47 256.00 0.1M
2023-06-01 234.89 249.24 225.81 244.51 0.1M
2023-05-31 244.46 244.46 234.04 235.38 0.1M
2023-05-30 243.26 245.67 243.03 243.95 0.0M
2023-05-26 244.93 249.30 244.39 244.98 0.0M
2023-05-25 247.41 250.73 243.99 245.77 0.0M
2023-05-24 253.43 254.46 249.04 249.14 0.1M
2023-05-23 265.74 266.16 255.05 255.73 0.1M
2023-05-22 266.87 267.70 261.50 264.32 0.0M
2023-05-19 271.38 271.39 263.74 264.83 0.0M
2023-05-18 261.29 270.98 257.47 268.31 0.0M
2023-05-17 257.52 262.70 255.44 261.66 0.0M
2023-05-16 252.40 256.32 252.40 256.23 0.0M
2023-05-15 254.08 254.77 249.49 254.00 0.0M
2023-05-12 253.42 253.89 252.02 253.13 0.0M
2023-05-11 254.66 255.45 252.21 252.80 0.0M
2023-05-10 255.00 257.84 253.00 257.35 0.0M
2023-05-09 247.75 253.27 247.38 252.88 0.0M
2023-05-08 247.00 249.41 240.22 249.41 0.0M
2023-05-05 244.78 252.73 244.70 248.00 0.0M
2023-05-04 238.34 240.07 234.32 240.07 0.0M
2023-05-03 240.04 242.01 239.14 240.79 0.0M
2023-05-02 239.96 240.52 233.97 239.00 0.0M
2023-05-01 239.85 243.66 239.15 241.00 0.0M
2023-04-28 233.57 243.54 233.57 240.60 0.0M
2023-04-27 237.15 238.05 225.85 233.26 0.0M
2023-04-26 236.89 240.36 235.10 237.71 0.0M
2023-04-25 237.92 241.00 237.75 238.41 0.0M
2023-04-24 237.95 240.32 237.80 239.36 0.0M
2023-04-21 238.56 240.30 236.84 239.45 0.0M
2023-04-20 239.48 241.79 236.68 239.91 0.0M
2023-04-19 234.75 239.52 234.75 239.12 0.0M
2023-04-18 232.47 235.35 232.05 234.36 0.0M
2023-04-17 235.94 235.94 230.71 233.13 0.0M
2023-04-14 235.59 235.59 232.76 234.79 0.0M
2023-04-13 237.02 237.32 236.24 237.32 0.0M
2023-04-12 233.04 239.52 233.04 236.10 0.0M
2023-04-11 233.66 239.31 233.45 234.85 0.0M
2023-04-10 234.19 236.00 231.73 234.74 0.0M
2023-04-06 235.29 235.29 229.87 233.49 0.0M
2023-04-05 230.92 235.30 230.92 233.79 0.0M
2023-04-04 230.16 232.77 226.80 232.77 0.0M
2023-04-03 231.15 233.27 231.15 232.25 0.0M
2023-03-31 231.19 234.12 229.00 231.79 0.0M
2023-03-30 227.89 231.56 225.35 231.19 0.0M
2023-03-29 231.26 231.26 226.30 229.09 0.0M
2023-03-28 224.91 228.85 224.91 228.85 0.0M
2023-03-27 228.11 230.02 224.92 226.51 0.0M
2023-03-24 219.50 225.38 217.52 225.31 0.0M
2023-03-23 218.02 222.00 217.74 220.04 0.0M
2023-03-22 223.60 223.77 218.03 218.57 0.0M
2023-03-21 225.94 226.67 223.69 224.49 0.0M
2023-03-20 223.01 227.02 222.14 222.80 0.0M
2023-03-17 223.79 223.79 219.10 221.62 0.1M
2023-03-16 222.06 227.80 222.06 224.74 0.0M
2023-03-15 224.53 224.53 218.00 223.02 0.0M
2023-03-14 229.65 230.54 225.99 229.63 0.0M
2023-03-13 228.41 231.90 225.49 226.15 0.0M
2023-03-10 229.17 231.96 228.85 231.58 0.0M
2023-03-09 231.57 232.48 228.86 231.49 0.0M
2023-03-08 235.98 236.01 230.45 232.77 0.0M
2023-03-07 237.09 240.04 234.31 234.51 0.0M
2023-03-06 245.56 245.56 236.15 237.80 0.0M
2023-03-03 236.00 245.40 236.00 244.99 0.0M
2023-03-02 238.31 243.02 237.17 243.00 0.0M
2023-03-01 245.27 249.02 237.38 240.22 0.0M
2023-02-28 245.24 245.64 242.34 244.51 0.1M
2023-02-27 244.36 246.16 242.04 243.71 0.0M
2023-02-24 238.56 246.59 238.56 244.68 0.0M
2023-02-23 242.63 245.81 241.77 245.21 0.0M
2023-02-22 242.49 243.81 239.23 243.34 0.0M
2023-02-21 245.78 245.78 240.02 242.86 0.0M
2023-02-17 245.70 249.56 244.00 246.97 0.0M
2023-02-16 241.92 245.78 241.92 244.92 0.0M
2023-02-15 243.70 246.65 240.29 245.82 0.0M
2023-02-14 242.45 246.90 241.02 243.01 0.0M
2023-02-13 240.60 246.87 240.60 244.98 0.0M
2023-02-10 239.01 242.04 237.20 241.11 0.0M
2023-02-09 241.42 244.60 237.94 238.55 0.0M
2023-02-08 240.99 242.80 238.03 241.05 0.0M
2023-02-07 236.08 243.52 236.08 243.21 0.0M
2023-02-06 235.26 236.74 234.32 236.42 0.1M
2023-02-03 234.78 236.39 232.30 235.24 0.1M
2023-02-02 238.04 240.14 232.41 235.00 0.1M
2023-02-01 239.44 243.37 230.88 238.34 0.1M
2023-01-31 238.28 242.33 237.76 242.30 0.1M
2023-01-30 238.80 242.23 237.61 238.68 0.0M
2023-01-27 244.00 244.00 239.00 239.00 0.0M
2023-01-26 242.08 245.66 239.78 245.43 0.0M
2023-01-25 238.23 242.87 238.23 241.38 0.0M
2023-01-24 243.00 243.45 240.76 240.76 0.0M
2023-01-23 239.73 243.00 239.31 242.90 0.0M
2023-01-20 242.48 242.82 238.80 242.19 0.1M
2023-01-19 236.00 241.30 234.65 240.66 0.0M
2023-01-18 238.30 241.50 237.74 238.26 0.0M
2023-01-17 238.40 240.21 237.99 238.10 0.0M
2023-01-13 235.87 242.64 235.01 241.01 0.0M
2023-01-12 241.07 241.07 236.67 237.05 0.1M
2023-01-11 240.40 242.31 238.80 240.20 0.1M
2023-01-10 236.01 243.64 236.01 241.36 0.0M
2023-01-09 246.47 246.65 236.02 236.13 0.1M
2023-01-06 242.59 247.16 240.41 245.31 0.1M
2023-01-05 238.64 241.00 236.00 240.21 0.1M
2023-01-04 235.20 239.43 232.62 238.99 0.1M
2023-01-03 230.73 234.97 229.12 233.35 0.1M