ENKAI.ISENKAI.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $80.00 | $80.55 | $79.60 | $80.30 | 2.97M |
| 1/13/2026 | $80.00 | $81.45 | $79.80 | $80.95 | 13.37M |
| 1/12/2026 | $81.90 | $81.95 | $79.95 | $80.00 | 13.39M |
| 1/9/2026 | $82.95 | $83.00 | $80.95 | $81.40 | 8.38M |
| 1/8/2026 | $81.30 | $83.10 | $80.00 | $82.70 | 10.07M |
| 1/7/2026 | $82.60 | $82.70 | $81.20 | $81.30 | 6.27M |
| 1/6/2026 | $80.95 | $82.75 | $80.75 | $82.45 | 10.44M |
| 1/5/2026 | $80.20 | $81.00 | $79.75 | $80.80 | 7.71M |
| 1/2/2026 | $78.85 | $80.10 | $78.65 | $80.10 | 6.87M |
| 12/31/2025 | $78.90 | $80.45 | $78.65 | $78.85 | 9.87M |
| 12/30/2025 | $78.10 | $79.00 | $77.35 | $78.50 | 6.74M |
| 12/29/2025 | $81.00 | $81.50 | $77.95 | $78.10 | 10.19M |
| 12/26/2025 | $78.35 | $79.45 | $77.60 | $79.45 | 6.19M |
| 12/25/2025 | $78.50 | $79.00 | $78.15 | $78.35 | 2.70M |
| 12/24/2025 | $78.00 | $78.70 | $77.20 | $78.05 | 6.61M |
| 12/23/2025 | $78.70 | $79.00 | $77.45 | $78.05 | 6.13M |
| 12/22/2025 | $78.25 | $79.55 | $78.25 | $78.70 | 7.05M |
| 12/19/2025 | $78.70 | $78.75 | $77.65 | $78.25 | 8.26M |
| 12/18/2025 | $80.25 | $80.50 | $78.20 | $78.50 | 10.60M |
| 12/17/2025 | $80.90 | $80.95 | $78.90 | $80.25 | 11.03M |
| 12/16/2025 | $81.65 | $82.05 | $80.20 | $80.75 | 7.95M |
| 12/15/2025 | $80.35 | $82.25 | $80.30 | $81.25 | 10.65M |
| 12/12/2025 | $80.30 | $81.10 | $80.05 | $80.15 | 5.22M |
| 12/11/2025 | $81.10 | $81.65 | $80.05 | $80.05 | 6.68M |
| 12/10/2025 | $81.55 | $81.70 | $80.35 | $80.80 | 6.07M |
| 12/9/2025 | $81.10 | $81.85 | $79.90 | $81.55 | 7.78M |
| 12/8/2025 | $80.00 | $81.65 | $80.00 | $81.10 | 7.24M |
| 12/5/2025 | $80.05 | $80.75 | $78.90 | $79.75 | 9.94M |
| 12/4/2025 | $80.35 | $81.30 | $79.85 | $80.05 | 8.01M |
| 12/3/2025 | $79.70 | $80.95 | $78.65 | $80.20 | 11.09M |
| 12/2/2025 | $79.15 | $80.30 | $78.35 | $79.65 | 13.21M |
| 12/1/2025 | $79.40 | $79.80 | $78.80 | $79.25 | 10.82M |
| 11/28/2025 | $79.40 | $80.05 | $78.75 | $79.40 | 7.11M |
| 11/27/2025 | $77.60 | $80.30 | $77.45 | $79.25 | 19.27M |
| 11/26/2025 | $77.75 | $78.10 | $76.80 | $77.15 | 9.81M |
| 11/25/2025 | $78.30 | $81.40 | $76.60 | $77.40 | 30.98M |
| 11/24/2025 | $76.35 | $79.40 | $75.85 | $78.20 | 27.20M |
| 11/21/2025 | $75.75 | $76.10 | $74.75 | $76.00 | 7.71M |
| 11/20/2025 | $76.25 | $76.85 | $75.30 | $76.05 | 9.49M |
| 11/19/2025 | $75.00 | $76.65 | $74.35 | $75.90 | 15.88M |
| 11/18/2025 | $73.70 | $75.00 | $73.35 | $74.60 | 13.66M |
| 11/17/2025 | $74.35 | $75.50 | $73.55 | $73.80 | 11.35M |
| 11/14/2025 | $73.35 | $74.65 | $73.10 | $74.00 | 7.79M |
| 11/13/2025 | $74.30 | $74.65 | $73.30 | $73.80 | 10.40M |
| 11/12/2025 | $73.80 | $74.65 | $72.55 | $74.30 | 11.24M |
| 11/11/2025 | $76.25 | $77.15 | $72.65 | $73.50 | 14.78M |
| 11/10/2025 | $78.10 | $78.20 | $75.15 | $76.25 | 13.74M |
| 11/7/2025 | $77.55 | $78.00 | $76.50 | $77.90 | 9.31M |
| 11/6/2025 | $75.95 | $77.90 | $75.80 | $77.55 | 10.98M |
| 11/5/2025 | $76.00 | $76.65 | $75.30 | $75.70 | 9.93M |
| 11/4/2025 | $76.00 | $76.50 | $75.10 | $75.95 | 10.59M |
| 11/3/2025 | $77.70 | $78.60 | $75.70 | $76.00 | 16.74M |
| 10/31/2025 | $77.25 | $78.30 | $76.80 | $77.70 | 15.00M |
| 10/30/2025 | $76.15 | $78.30 | $75.45 | $77.25 | 15.20M |
| 10/28/2025 | $75.90 | $76.65 | $75.70 | $75.80 | 4.55M |
| 10/27/2025 | $75.50 | $76.75 | $75.00 | $76.00 | 15.09M |
| 10/24/2025 | $74.85 | $77.30 | $74.00 | $75.50 | 32.00M |
| 10/23/2025 | $74.60 | $75.45 | $73.90 | $74.50 | 14.40M |
| 10/22/2025 | $71.40 | $75.15 | $71.10 | $74.60 | 24.09M |
| 10/21/2025 | $72.50 | $72.80 | $71.20 | $71.20 | 12.79M |
| 10/20/2025 | $70.75 | $72.55 | $69.20 | $72.15 | 16.63M |
| 10/17/2025 | $70.75 | $71.20 | $68.90 | $70.50 | 13.06M |
| 10/16/2025 | $73.65 | $74.20 | $70.15 | $70.70 | 16.81M |