Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ESVR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 5.232 | 0.03 | 0.63% | 5.237 | 5.265 | 5.227 | 27,802 |
| May 23 2024 | 5.199 | -0.19 | -3.60% | 5.244 | 5.305 | 5.199 | 45,029 |
| May 22 2024 | 5.393 | -0.15 | -2.76% | 5.46 | 5.479 | 5.374 | 21,849 |
| May 21 2024 | 5.546 | 0.05 | 0.84% | 5.411 | 5.55 | 5.411 | 32,575 |
| May 20 2024 | 5.50 | 0.20 | 3.71% | 5.474 | 5.524 | 5.369 | 186,653 |
| May 17 2024 | 5.303 | 0.20 | 3.82% | 5.138 | 5.303 | 5.126 | 37,009 |
| May 16 2024 | 5.108 | 0.06 | 1.15% | 5.082 | 5.119 | 5.065 | 22,356 |
| May 15 2024 | 5.05 | 0.15 | 3.06% | 4.943 | 5.05 | 4.943 | 14,310 |
| May 14 2024 | 4.90 | 0.03 | 0.62% | 4.886 | 4.923 | 4.886 | 4,964 |
| May 13 2024 | 4.87 | 0.00 | 0.09% | 4.853 | 4.87 | 4.853 | 2,410 |
| May 10 2024 | 4.8655 | 0.01 | 0.16% | 4.9355 | 4.9515 | 4.8645 | 29,869 |
| May 09 2024 | 4.8575 | 0.17 | 3.57% | 4.772 | 4.8575 | 4.772 | 31,415 |
| May 08 2024 | 4.69 | -0.03 | -0.66% | 4.713 | 4.728 | 4.664 | 41,592 |
| May 07 2024 | 4.721 | 0.03 | 0.59% | 4.702 | 4.735 | 4.702 | 5,522 |
| May 06 2024 | 4.6935 | 0.15 | 3.19% | 4.71 | 4.713 | 4.691 | 17,608 |
| May 03 2024 | 4.5485 | -0.05 | -1.07% | 4.56 | 4.56 | 4.527 | 975 |
| May 02 2024 | 4.5975 | 0.05 | 1.12% | 4.6025 | 4.6025 | 4.5105 | 5,674 |
| Apr 30 2024 | 4.5465 | -0.13 | -2.69% | 4.579 | 4.59 | 4.5465 | 6,896 |
| Apr 29 2024 | 4.672 | -0.07 | -1.56% | 4.672 | 4.672 | 4.672 | 14,963 |
| Apr 26 2024 | 4.746 | 0.04 | 0.95% | 4.7565 | 4.7565 | 4.746 | 677 |
| Apr 25 2024 | 4.7015 | 0.00 | 0.00% | 4.7015 | 4.7015 | 4.7015 | 0 |
| Apr 24 2024 | 4.7015 | 0.04 | 0.75% | 4.701 | 4.7015 | 4.701 | 531 |
| Apr 23 2024 | 4.6665 | -0.09 | -1.87% | 4.6425 | 4.6665 | 4.618 | 5,135 |
| Apr 22 2024 | 4.7555 | -0.19 | -3.83% | 4.785 | 4.803 | 4.71 | 22,741 |
| Apr 19 2024 | 4.945 | 0.07 | 1.36% | 4.9265 | 4.945 | 4.865 | 20,833 |
| Apr 18 2024 | 4.8785 | -0.08 | -1.58% | 4.907 | 4.915 | 4.8785 | 1,122 |
| Apr 17 2024 | 4.957 | 0.11 | 2.30% | 4.8955 | 4.969 | 4.8955 | 22,954 |
| Apr 16 2024 | 4.8455 | -0.08 | -1.62% | 4.9115 | 4.9305 | 4.8445 | 21,038 |
| Apr 15 2024 | 4.9255 | -0.18 | -3.50% | 4.888 | 4.9575 | 4.8805 | 32,020 |
| Apr 12 2024 | 5.104 | 0.27 | 5.65% | 5.002 | 5.12 | 5.001 | 38,456 |
| Apr 11 2024 | 4.831 | -0.01 | -0.21% | 4.8225 | 4.841 | 4.8225 | 10,525 |
| Apr 10 2024 | 4.841 | -0.05 | -0.97% | 4.8665 | 4.9225 | 4.79 | 46,350 |
| Apr 09 2024 | 4.8885 | 0.09 | 1.84% | 4.83 | 4.8885 | 4.83 | 31,609 |
| Apr 08 2024 | 4.80 | 0.05 | 1.05% | 4.80 | 4.812 | 4.766 | 45,698 |
| Apr 05 2024 | 4.75 | 0.09 | 2.03% | 4.6425 | 4.75 | 4.6175 | 11,867 |
| Apr 04 2024 | 4.6555 | 0.01 | 0.19% | 4.6755 | 4.7095 | 4.6455 | 32,502 |
| Apr 03 2024 | 4.6465 | 0.19 | 4.16% | 4.552 | 4.6465 | 4.5285 | 53,327 |
| Apr 02 2024 | 4.461 | 0.20 | 4.66% | 4.41 | 4.48 | 4.41 | 24,781 |
| Mar 28 2024 | 4.2625 | 0.00 | 0.12% | 4.2645 | 4.2645 | 4.2625 | 3,382 |
| Mar 27 2024 | 4.2575 | 0.02 | 0.46% | 4.234 | 4.2575 | 4.234 | 5,057 |
| Mar 26 2024 | 4.238 | -0.05 | -1.06% | 4.27 | 4.294 | 4.238 | 8,076 |
| Mar 25 2024 | 4.2835 | 0.03 | 0.67% | 4.281 | 4.324 | 4.281 | 5,707 |
| Mar 22 2024 | 4.255 | -0.05 | -1.05% | 4.276 | 4.276 | 4.2485 | 3,615 |
| Mar 21 2024 | 4.30 | -0.02 | -0.38% | 4.4335 | 4.4335 | 4.30 | 54,640 |
| Mar 20 2024 | 4.3165 | 0.00 | -0.09% | 4.3145 | 4.3165 | 4.307 | 4,767 |
| Mar 19 2024 | 4.3205 | -0.03 | -0.62% | 4.3205 | 4.3205 | 4.3205 | 5,452 |
| Mar 18 2024 | 4.3475 | -0.05 | -1.19% | 4.3525 | 4.3795 | 4.3475 | 11,187 |
| Mar 15 2024 | 4.40 | 0.10 | 2.24% | 4.345 | 4.4055 | 4.345 | 11,901 |
| Mar 14 2024 | 4.3035 | 0.03 | 0.80% | 4.3265 | 4.343 | 4.3035 | 16,326 |
| Mar 13 2024 | 4.2695 | 0.06 | 1.53% | 4.2215 | 4.2695 | 4.216 | 15,213 |
| Mar 12 2024 | 4.205 | -0.05 | -1.09% | 4.247 | 4.27 | 4.191 | 24,310 |
| Mar 11 2024 | 4.2515 | 0.05 | 1.20% | 4.221 | 4.2515 | 4.22 | 5,468 |
| Mar 08 2024 | 4.201 | 0.01 | 0.14% | 4.2465 | 4.2495 | 4.201 | 14,385 |
| Mar 07 2024 | 4.195 | 0.03 | 0.68% | 4.1835 | 4.195 | 4.1835 | 2,617 |
| Mar 06 2024 | 4.1665 | 0.03 | 0.81% | 4.1005 | 4.176 | 4.1005 | 4,694 |
| Mar 05 2024 | 4.133 | 0.04 | 0.88% | 4.15 | 4.161 | 4.133 | 6,632 |
| Mar 04 2024 | 4.097 | 0.16 | 3.98% | 4.0065 | 4.097 | 4.0065 | 4,900 |
| Mar 01 2024 | 3.94 | 0.03 | 0.84% | 3.934 | 3.94 | 3.934 | 1,735 |
| Feb 29 2024 | 3.907 | 0.01 | 0.28% | 3.879 | 3.932 | 3.8725 | 40,662 |
| Feb 28 2024 | 3.896 | -0.02 | -0.49% | 3.896 | 3.896 | 3.896 | 200 |
| Feb 27 2024 | 3.915 | 0.02 | 0.40% | 3.924 | 3.924 | 3.915 | 14,136 |
