ESHARE Historical Data

ESHARE Page 67
Download
Date Close Price change Market cap Trading volume
Dec 2, 12 AM $ 8.88
+0.08%
$ 515,365 $ 600,822
Dec 1, 11 PM $ 8.87
-0.08%
$ 514,833 $ 597,090
Dec 1, 10 PM $ 8.86
+1.78%
$ 514,085 $ 594,770
Dec 1, 9 PM $ 8.72
+1.59%
$ 505,747 $ 585,840
Dec 1, 8 PM $ 8.58
+1.18%
$ 497,564 $ 576,359
Dec 1, 7 PM $ 8.49
-0.63%
$ 492,651 $ 570,168
Dec 1, 6 PM $ 8.61
-0.24%
$ 499,799 $ 577,416
Dec 1, 5 PM $ 8.65
+0.28%
$ 501,679 $ 580,380
Dec 1, 4 PM $ 8.66
-5.67%
$ 502,337 $ 577,087
Dec 1, 3 PM $ 9.28
-1.53%
$ 538,497 $ 619,865
Dec 1, 2 PM $ 9.42
-2.15%
$ 546,497 $ 630,121
Dec 1, 1 PM $ 9.63
+0.21%
$ 558,819 $ 645,053
Dec 1, 12 PM $ 9.61
-0.82%
$ 557,517 $ 640,867
Dec 1, 11 AM $ 9.7
+0.07%
$ 562,810 $ 646,788
Dec 1, 10 AM $ 9.69
+0.06%
$ 562,306 $ 644,740
Dec 1, 9 AM $ 9.68
-0.07%
$ 561,693 $ 645,327
Dec 1, 8 AM $ 9.69
+0.10%
$ 562,166 $ 645,516
Dec 1, 7 AM $ 9.68
+0.81%
$ 561,313 $ 644,021
Dec 1, 6 AM $ 9.6
-1.70%
$ 556,777 $ 649,341
Dec 1, 5 AM $ 9.76
+0.77%
$ 566,058 $ 646,254
Dec 1, 4 AM $ 9.68
+0.77%
$ 561,902 $ 640,185
Dec 1, 3 AM $ 9.59
-0.36%
$ 556,619 $ 639,625
Dec 1, 2 AM $ 9.67
+0.21%
$ 561,193 $ 640,978
Dec 1, 1 AM $ 9.66
-1.27%
$ 560,437 $ 641,215
Dec 1, 12 AM $ 9.95
-0.33%
$ -- $ 661,124
Nov 30, 11 PM $ 9.97
-0.64%
$ 578,754 $ 663,797
Nov 30, 10 PM $ 10.02
-1.47%
$ 580,877 $ 663,581
Nov 30, 9 PM $ 10.16
-0.45%
$ 589,931 $ 673,187
Nov 30, 8 PM $ 10.2
+0.40%
$ 591,962 $ 676,394
Nov 30, 7 PM $ 10.16
-0.02%
$ 589,563 $ 672,597
Nov 30, 6 PM $ 10.16
+0.09%
$ 589,491 $ 672,224
Nov 30, 5 PM $ 10.14
-0.25%
$ 588,544 $ 672,720
Nov 30, 4 PM $ 10.17
+0.91%
$ 590,322 $ 671,800
Nov 30, 3 PM $ 10.07
+1.01%
$ 584,671 $ 665,407
Nov 30, 2 PM $ 9.97
-0.06%
$ 578,526 $ 658,075
Nov 30, 1 PM $ 9.95
+1.03%
$ 577,678 $ 659,046
Nov 30, 12 PM $ 9.85
+1.06%
$ 571,600 $ 647,064
Nov 30, 11 AM $ 9.74
-3.28%
$ 565,484 $ 663,950
Nov 30, 10 AM $ 10.07
+1.36%
$ 584,341 $ 663,691
Nov 30, 9 AM $ 9.93
-3.57%
$ 576,549 $ 653,618
Nov 30, 8 AM $ 10.44
+0.17%
$ 605,925 $ 684,922
Nov 30, 7 AM $ 10.41
+0.30%
$ 604,448 $ 682,867
Nov 30, 6 AM $ 10.38
+0.31%
$ 602,661 $ 681,205
Nov 30, 5 AM $ 10.35
-0.18%
$ 600,864 $ 679,687
Nov 30, 4 AM $ 10.37
+0.15%
$ 601,663 $ 678,512
Nov 30, 3 AM $ 10.34
-0.86%
$ 599,496 $ 680,043
Nov 30, 2 AM $ 10.42
-0.70%
$ 604,612 $ 686,401
Nov 30, 1 AM $ 10.59
-0.48%
$ 612,936 $ 691,532
Nov 30, 12 AM $ 10.64
-2.00%
$ 617,233 $ 694,810
Nov 29, 11 PM $ 10.87
-0.57%
$ 630,366 $ 708,002