ENTEL.SNENTEL.SN
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/14/2026 | $4769.90 | $4900.30 | $4747.90 | $4820.00 | 331,219 |
| 1/13/2026 | $4680.00 | $4832.40 | $4642.00 | $4778.00 | 160,253 |
| 1/12/2026 | $4711.60 | $4819.00 | $4605.00 | $4605.00 | 163,689 |
| 1/9/2026 | $4890.00 | $4910.00 | $4799.90 | $4799.90 | 68,446 |
| 1/8/2026 | $4989.00 | $4989.00 | $4844.30 | $4884.00 | 326,927 |
| 1/7/2026 | $4912.60 | $4990.00 | $4757.30 | $4990.00 | 193,363 |
| 1/6/2026 | $4958.00 | $5057.20 | $4821.70 | $4950.00 | 254,831 |
| 1/5/2026 | $4896.00 | $5020.60 | $4845.30 | $4958.00 | 207,331 |
| 1/2/2026 | $4690.00 | $4949.90 | $4663.70 | $4896.30 | 187,264 |
| 12/30/2025 | $4780.00 | $4799.80 | $4650.10 | $4701.00 | 112,439 |
| 12/29/2025 | $4526.70 | $4800.00 | $4500.00 | $4780.00 | 897,086 |
| 12/26/2025 | $4379.90 | $4485.50 | $4369.40 | $4471.70 | 86,325 |
| 12/24/2025 | $4500.00 | $4500.00 | $4325.00 | $4332.90 | 33,673 |
| 12/23/2025 | $4250.00 | $4533.90 | $4250.00 | $4400.00 | 324,881 |
| 12/22/2025 | $4100.00 | $4319.10 | $4068.60 | $4250.00 | 436,040 |
| 12/19/2025 | $4159.00 | $4226.60 | $4055.00 | $4055.00 | 364,686 |
| 12/18/2025 | $4340.00 | $4340.00 | $4164.60 | $4201.00 | 133,477 |
| 12/17/2025 | $4200.00 | $4240.00 | $4131.00 | $4197.60 | 89,064 |
| 12/16/2025 | $4100.00 | $4200.00 | $4100.00 | $4185.00 | 147,536 |
| 12/15/2025 | $4250.00 | $4260.00 | $4133.00 | $4183.20 | 759,776 |
| 12/12/2025 | $4200.00 | $4308.20 | $4200.00 | $4205.00 | 341,282 |
| 12/11/2025 | $4232.00 | $4300.00 | $4100.00 | $4200.00 | 738,484 |
| 12/10/2025 | $4350.00 | $4350.00 | $4210.00 | $4232.00 | 101,089 |
| 12/9/2025 | $4431.00 | $4435.00 | $4220.00 | $4347.00 | 648,168 |
| 12/5/2025 | $4242.70 | $4440.00 | $4242.70 | $4431.00 | 192,531 |
| 12/4/2025 | $4347.00 | $4488.50 | $4000.00 | $4306.90 | 447,946 |
| 12/3/2025 | $4462.00 | $4462.00 | $4351.00 | $4370.00 | 186,893 |
| 12/2/2025 | $4545.00 | $4604.70 | $4350.00 | $4462.00 | 535,887 |
| 12/1/2025 | $4673.00 | $4673.00 | $4545.00 | $4545.00 | 162,918 |
| 11/28/2025 | $4723.00 | $4780.00 | $4665.20 | $4665.20 | 88,126 |
| 11/27/2025 | $4674.30 | $4765.70 | $4610.10 | $4753.50 | 44,695 |
| 11/26/2025 | $4569.90 | $4628.00 | $4503.00 | $4628.00 | 171,773 |
| 11/25/2025 | $4550.00 | $4697.20 | $4495.10 | $4495.10 | 430,403 |
| 11/24/2025 | $4724.70 | $4724.70 | $4520.00 | $4520.00 | 669,795 |
| 11/21/2025 | $4860.00 | $4860.00 | $4590.00 | $4724.70 | 149,444 |
| 11/20/2025 | $4780.00 | $4900.00 | $4651.20 | $4739.50 | 314,704 |
| 11/19/2025 | $4801.50 | $4894.20 | $4780.00 | $4780.00 | 109,604 |
| 11/18/2025 | $5000.00 | $5000.00 | $4767.20 | $4850.00 | 456,617 |
| 11/17/2025 | $5050.00 | $5197.50 | $4950.00 | $5000.00 | 281,776 |
| 11/14/2025 | $5250.00 | $5250.00 | $4935.00 | $4950.00 | 549,820 |
| 11/13/2025 | $4850.00 | $5200.00 | $4850.00 | $5200.00 | 308,958 |
| 11/12/2025 | $4720.00 | $4916.50 | $4720.00 | $4850.00 | 1.29M |
| 11/11/2025 | $4795.00 | $4796.50 | $4713.60 | $4720.00 | 1.64M |
| 11/10/2025 | $4615.00 | $4797.00 | $4600.00 | $4795.00 | 274,150 |
| 11/7/2025 | $4550.00 | $4641.40 | $4550.00 | $4605.30 | 111,750 |
| 11/6/2025 | $4500.00 | $4577.70 | $4477.80 | $4524.10 | 461,253 |
| 11/5/2025 | $4549.90 | $4561.50 | $4500.00 | $4500.00 | 231,764 |
| 11/4/2025 | $4500.00 | $4550.00 | $4400.00 | $4550.00 | 320,984 |
| 11/3/2025 | $4480.00 | $4500.00 | $4400.00 | $4500.00 | 826,691 |
| 10/30/2025 | $4433.00 | $4489.00 | $4388.90 | $4486.80 | 103,825 |
| 10/29/2025 | $4500.00 | $4500.00 | $4350.00 | $4500.00 | 629,860 |
| 10/28/2025 | $4352.80 | $4466.00 | $4339.70 | $4466.00 | 203,041 |
| 10/27/2025 | $4389.00 | $4498.00 | $4215.40 | $4369.50 | 239,522 |
| 10/24/2025 | $4500.00 | $4500.00 | $4211.10 | $4400.00 | 453,800 |
| 10/23/2025 | $4420.00 | $4490.00 | $4272.80 | $4422.70 | 1.35M |
| 10/22/2025 | $4400.00 | $4425.00 | $4298.00 | $4425.00 | 595,443 |
| 10/21/2025 | $4240.00 | $4413.00 | $4221.70 | $4400.00 | 181,331 |
| 10/20/2025 | $4099.90 | $4250.00 | $4040.70 | $4250.00 | 94,641 |
| 10/17/2025 | $4234.10 | $4279.80 | $3950.00 | $4000.00 | 417,087 |