ISENF Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 13 2024 | 2.887 | 0.06 | 2.09% | 2.84 | 2.92 | 2.82 | 12,949 |
Jun 12 2024 | 2.828 | 0.15 | 5.52% | 2.69 | 2.85 | 2.66 | 31,758 |
Jun 11 2024 | 2.68 | -0.15 | -5.20% | 2.85 | 2.85 | 2.66 | 67,523 |
Jun 10 2024 | 2.827 | 0.02 | 0.66% | 2.80 | 2.88 | 2.75 | 44,378 |
Jun 07 2024 | 2.8085 | -0.07 | -2.31% | 2.76 | 2.90 | 2.76 | 57,673 |
Jun 06 2024 | 2.875 | -0.01 | -0.17% | 2.90 | 2.95 | 2.87 | 47,567 |
Jun 05 2024 | 2.88 | -0.14 | -4.64% | 3.00 | 3.00 | 2.88 | 45,711 |
Jun 04 2024 | 3.02 | -0.04 | -1.31% | 3.05 | 3.05 | 2.92 | 95,305 |
Jun 03 2024 | 3.06 | 0.03 | 1.09% | 3.14 | 3.14 | 3.01 | 18,509 |
May 31 2024 | 3.027 | -0.02 | -0.75% | 3.08 | 3.12 | 3.00 | 20,679 |
May 30 2024 | 3.05 | 0.02 | 0.66% | 2.91 | 3.08 | 2.91 | 18,800 |
May 29 2024 | 3.03 | -0.05 | -1.62% | 2.96 | 3.05 | 2.95 | 56,130 |
May 28 2024 | 3.08 | -0.02 | -0.65% | 3.11 | 3.15 | 3.06 | 83,332 |
May 24 2024 | 3.10 | 0.03 | 1.01% | 3.0745 | 3.16 | 3.06 | 16,722 |
May 23 2024 | 3.069 | -0.09 | -2.88% | 3.10 | 3.162 | 3.06 | 24,966 |
May 22 2024 | 3.16 | -0.05 | -1.56% | 3.1528 | 3.16 | 3.08 | 18,297 |
May 21 2024 | 3.21 | -0.05 | -1.53% | 3.13 | 3.30 | 3.10 | 112,724 |
May 20 2024 | 3.26 | 0.06 | 1.87% | 3.23 | 3.27 | 3.21 | 33,338 |
May 17 2024 | 3.20 | 0.29 | 9.97% | 2.93 | 3.20 | 2.93 | 212,372 |
May 16 2024 | 2.91 | -0.07 | -2.35% | 2.95 | 2.97 | 2.90 | 36,229 |
May 15 2024 | 2.98 | 0.01 | 0.43% | 2.9211 | 3.0099 | 2.9211 | 48,964 |
May 14 2024 | 2.9673 | 0.03 | 0.93% | 2.94 | 2.98 | 2.93 | 12,668 |
May 13 2024 | 2.94 | 0.02 | 0.68% | 2.9468 | 3.00 | 2.84 | 26,068 |
May 10 2024 | 2.92 | 0.00 | 0.09% | 2.94 | 2.94 | 2.86 | 51,874 |
May 09 2024 | 2.9173 | 0.06 | 2.00% | 2.8786 | 2.93 | 2.86 | 31,087 |
May 08 2024 | 2.86 | -0.09 | -3.05% | 2.9896 | 2.9896 | 2.8336 | 46,631 |
May 07 2024 | 2.95 | -0.02 | -0.67% | 2.97 | 3.059 | 2.95 | 52,693 |
May 06 2024 | 2.97 | 0.04 | 1.37% | 2.93 | 3.00 | 2.93 | 80,768 |
May 03 2024 | 2.93 | -0.05 | -1.68% | 3.06 | 3.06 | 2.89 | 53,038 |
May 02 2024 | 2.98 | 0.15 | 5.30% | 2.87 | 3.01 | 2.87 | 90,082 |
May 01 2024 | 2.83 | 0.05 | 1.80% | 2.97 | 3.00 | 2.82 | 88,490 |
Apr 30 2024 | 2.78 | -0.20 | -6.71% | 2.95 | 2.95 | 2.77 | 78,831 |
Apr 29 2024 | 2.98 | 0.10 | 3.47% | 2.89 | 2.99 | 2.88 | 107,858 |
Apr 26 2024 | 2.88 | 0.10 | 3.60% | 2.80 | 2.88 | 2.75 | 60,227 |
Apr 25 2024 | 2.78 | 0.06 | 2.21% | 2.75 | 2.785 | 2.69 | 91,527 |
Apr 24 2024 | 2.72 | -0.01 | -0.37% | 2.78 | 2.78 | 2.68 | 51,972 |
Apr 23 2024 | 2.73 | -0.03 | -1.09% | 2.82 | 2.82 | 2.73 | 71,013 |
Apr 22 2024 | 2.76 | -0.03 | -1.08% | 2.8254 | 2.8254 | 2.73 | 49,209 |
Apr 19 2024 | 2.79 | -0.03 | -1.21% | 2.76 | 2.90 | 2.76 | 24,140 |
Apr 18 2024 | 2.8243 | -0.01 | -0.20% | 2.80 | 2.86 | 2.80 | 73,642 |
Apr 17 2024 | 2.83 | 0.00 | 0.00% | 2.856 | 2.90 | 2.809 | 55,881 |
Apr 16 2024 | 2.83 | -0.14 | -4.73% | 2.95 | 2.95 | 2.70 | 117,174 |
Apr 15 2024 | 2.9707 | -0.10 | -3.39% | 3.03 | 3.054 | 2.91 | 85,914 |
Apr 12 2024 | 3.075 | -0.06 | -1.76% | 3.12 | 3.24 | 3.03 | 124,573 |
Apr 11 2024 | 3.13 | 0.17 | 5.79% | 2.94 | 3.13 | 2.905 | 44,882 |
Apr 10 2024 | 2.9588 | -0.01 | -0.38% | 2.87 | 2.98 | 2.87 | 17,608 |
Apr 09 2024 | 2.97 | -0.03 | -1.00% | 2.946 | 2.97 | 2.89 | 22,155 |
Apr 08 2024 | 3.00 | -0.02 | -0.66% | 2.85 | 3.02 | 2.78 | 173,619 |
Apr 05 2024 | 3.02 | 0.01 | 0.33% | 3.03 | 3.05 | 2.95 | 85,706 |
Apr 04 2024 | 3.01 | -0.03 | -0.99% | 3.09 | 3.09 | 2.95 | 84,392 |
Apr 03 2024 | 3.04 | 0.13 | 4.47% | 2.93 | 3.13 | 2.93 | 134,534 |
Apr 02 2024 | 2.91 | 0.04 | 1.39% | 2.87 | 2.916 | 2.78 | 103,155 |
Apr 01 2024 | 2.87 | 0.20 | 7.49% | 2.80 | 2.87 | 2.6801 | 343,485 |
Mar 28 2024 | 2.67 | -0.09 | -3.26% | 2.64 | 2.80 | 2.64 | 132,778 |
Mar 27 2024 | 2.76 | 0.00 | -0.04% | 2.76 | 2.79 | 2.74 | 24,651 |
Mar 26 2024 | 2.761 | 0.01 | 0.40% | 2.747 | 2.79 | 2.7373 | 38,179 |
Mar 25 2024 | 2.75 | -0.08 | -2.83% | 2.85 | 2.87 | 2.75 | 34,515 |
Mar 22 2024 | 2.83 | -0.06 | -2.08% | 2.89 | 2.89 | 2.80 | 54,241 |
Mar 21 2024 | 2.89 | 0.04 | 1.23% | 2.66 | 2.89 | 2.66 | 69,230 |
Mar 20 2024 | 2.855 | 0.12 | 4.20% | 2.67 | 2.87 | 2.64 | 63,901 |
Mar 19 2024 | 2.74 | -0.02 | -0.72% | 2.74 | 2.74 | 2.61 | 103,257 |
Mar 18 2024 | 2.76 | 0.06 | 2.22% | 2.7942 | 2.8263 | 2.73 | 73,409 |