ESEN.ISESEN.IS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $5.81 | $5.91 | $5.70 | $5.87 | 65.79M |
| 1/14/2026 | $5.87 | $6.00 | $5.66 | $5.80 | 77.19M |
| 1/13/2026 | $5.75 | $5.98 | $5.65 | $5.87 | 101.37M |
| 1/12/2026 | $5.66 | $5.80 | $5.43 | $5.75 | 109.16M |
| 1/9/2026 | $5.24 | $5.70 | $5.20 | $5.64 | 127.36M |
| 1/8/2026 | $5.04 | $5.32 | $5.00 | $5.26 | 105.08M |
| 1/7/2026 | $5.17 | $5.18 | $4.95 | $5.04 | 89.47M |
| 1/6/2026 | $5.07 | $5.23 | $4.86 | $5.14 | 129.51M |
| 1/5/2026 | $4.90 | $5.18 | $4.77 | $5.09 | 160.59M |
| 1/2/2026 | $4.45 | $4.88 | $4.40 | $4.88 | 120.15M |
| 12/31/2025 | $4.32 | $4.49 | $4.30 | $4.44 | 47.69M |
| 12/30/2025 | $4.33 | $4.37 | $4.22 | $4.30 | 30.69M |
| 12/29/2025 | $4.51 | $4.52 | $4.33 | $4.33 | 33.62M |
| 12/26/2025 | $4.44 | $4.68 | $4.39 | $4.51 | 96.55M |
| 12/25/2025 | $4.49 | $4.53 | $4.42 | $4.42 | 23.22M |
| 12/24/2025 | $4.57 | $4.67 | $4.46 | $4.46 | 48.09M |
| 12/23/2025 | $4.65 | $4.67 | $4.55 | $4.57 | 40.13M |
| 12/22/2025 | $4.83 | $4.84 | $4.64 | $4.64 | 39.73M |
| 12/19/2025 | $4.80 | $4.83 | $4.63 | $4.83 | 51.98M |
| 12/18/2025 | $4.97 | $4.99 | $4.79 | $4.80 | 59.38M |
| 12/17/2025 | $5.11 | $5.18 | $4.94 | $4.94 | 59.46M |
| 12/16/2025 | $4.91 | $5.23 | $4.87 | $5.10 | 206.84M |
| 12/15/2025 | $4.91 | $5.05 | $4.78 | $4.90 | 126.21M |
| 12/12/2025 | $5.59 | $5.64 | $5.03 | $5.03 | 240.14M |
| 12/11/2025 | $5.75 | $6.25 | $5.54 | $5.58 | 392.22M |
| 12/10/2025 | $6.66 | $6.81 | $6.15 | $6.15 | 153.20M |
| 12/9/2025 | $7.50 | $7.70 | $6.83 | $6.83 | 168.17M |
| 12/8/2025 | $7.49 | $7.64 | $7.17 | $7.58 | 40.78M |
| 12/5/2025 | $7.25 | $7.53 | $7.13 | $7.52 | 44.90M |
| 12/4/2025 | $7.21 | $7.37 | $7.00 | $7.31 | 55.30M |
| 12/3/2025 | $7.12 | $7.29 | $6.90 | $7.21 | 41.88M |
| 12/2/2025 | $7.02 | $7.23 | $6.79 | $7.23 | 72.72M |
| 12/1/2025 | $6.58 | $7.11 | $6.53 | $7.08 | 54.57M |
| 11/28/2025 | $6.66 | $6.71 | $6.49 | $6.59 | 18.93M |
| 11/27/2025 | $6.60 | $6.83 | $6.54 | $6.69 | 39.68M |
| 11/26/2025 | $6.48 | $6.77 | $6.30 | $6.58 | 53.40M |
| 11/25/2025 | $7.15 | $7.50 | $6.56 | $6.56 | 111.26M |
| 11/24/2025 | $8.01 | $8.43 | $7.28 | $7.28 | 144.24M |
| 11/21/2025 | $7.70 | $8.10 | $7.60 | $8.08 | 42.43M |
| 11/20/2025 | $7.68 | $7.85 | $7.40 | $7.85 | 34.89M |
| 11/19/2025 | $8.07 | $8.20 | $7.69 | $7.69 | 44.29M |
| 11/18/2025 | $8.05 | $8.25 | $7.77 | $8.07 | 43.86M |
| 11/17/2025 | $7.79 | $8.18 | $7.54 | $8.05 | 61.26M |
| 11/14/2025 | $7.56 | $7.91 | $7.41 | $7.79 | 58.06M |
| 11/13/2025 | $7.13 | $7.70 | $7.06 | $7.56 | 73.57M |
| 11/12/2025 | $7.04 | $7.19 | $6.97 | $7.12 | 33.13M |
| 11/11/2025 | $7.23 | $7.29 | $6.89 | $7.03 | 52.51M |
| 11/10/2025 | $7.30 | $7.38 | $7.15 | $7.23 | 46.46M |
| 11/7/2025 | $7.17 | $7.46 | $7.02 | $7.32 | 68.72M |
| 11/6/2025 | $7.19 | $7.24 | $7.07 | $7.18 | 45.71M |
| 11/5/2025 | $7.20 | $7.36 | $6.95 | $7.17 | 86.72M |
| 11/4/2025 | $7.04 | $7.34 | $6.91 | $7.16 | 141.38M |
| 11/3/2025 | $7.35 | $7.94 | $7.03 | $7.03 | 314.38M |
| 10/31/2025 | $8.06 | $8.43 | $7.81 | $7.81 | 250.80M |
| 10/30/2025 | $9.48 | $9.53 | $8.67 | $8.67 | 104.35M |
| 10/28/2025 | $10.09 | $10.24 | $9.63 | $9.63 | 48.80M |
| 10/27/2025 | $11.81 | $11.81 | $10.69 | $10.69 | 70.36M |
| 10/24/2025 | $12.22 | $12.41 | $11.87 | $11.87 | 62.28M |
| 10/23/2025 | $14.04 | $14.17 | $13.18 | $13.18 | 17.46M |
| 10/22/2025 | $14.64 | $16.00 | $14.64 | $14.64 | 26.99M |
| 10/21/2025 | $15.26 | $16.77 | $13.73 | $16.26 | 39.16M |
| 10/20/2025 | $14.89 | $15.60 | $14.63 | $15.25 | 66.95M |
| 10/17/2025 | $14.88 | $14.93 | $14.23 | $14.92 | 29.07M |