East Stone Acquisition Corp (NQ: ESSC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2022				7.300	0	-2.68(-26.85%)
Nov 10, 2022	10.50	10.60	8.810	9.980	240,206	-0.82(-7.59%)
Nov 09, 2022	9.670	11.88	9.490	10.80	201,425	+1.10(+11.34%)
Nov 08, 2022	10.75	10.83	9.360	9.700	108,544	-0.40(-3.96%)
Nov 07, 2022	9.100	10.42	8.370	10.10	312,987	+0.84(+9.07%)
Nov 04, 2022	7.800	9.410	7.800	9.260	411,438	+1.31(+16.48%)
Nov 03, 2022	8.640	8.660	7.780	7.950	83,648	-0.63(-7.34%)
Nov 02, 2022	9.150	9.170	8.070	8.580	271,589	-1.79(-17.26%)
Nov 01, 2022	10.36	10.39	10.35	10.37	78,390	+0.01(+0.10%)
Oct 31, 2022	10.40	10.40	10.36	10.36	257,641	-0.04(-0.38%)
Oct 28, 2022	10.38	10.40	10.38	10.40	127,036	+0.01(+0.10%)
Oct 27, 2022	10.38	10.39	10.36	10.39	274,480	+0.01(+0.12%)
Oct 26, 2022	10.37	10.39	10.36	10.38	82,253	-0.00(-0.02%)
Oct 25, 2022	10.37	10.39	10.37	10.38	257,910	+0.01(+0.10%)
Oct 24, 2022	10.37	10.41	10.37	10.37	108,985	-0.02(-0.19%)
Oct 21, 2022	10.37	10.42	10.34	10.39	80,227	-0.01(-0.10%)
Oct 20, 2022	10.40	10.40	10.40	10.40	111	+0.03(+0.29%)
Oct 19, 2022	10.42	10.43	10.37	10.37	1,870	-0.05(-0.48%)
Oct 18, 2022	10.40	10.42	10.40	10.42	91,110	+0.03(+0.29%)
Oct 17, 2022	10.39	10.39	10.39	10.39	380	+0.02(+0.19%)
Oct 14, 2022	10.39	10.41	10.37	10.37	31,302	+0.00(+0.00%)
Oct 13, 2022	10.39	10.39	10.35	10.37	27,069	+0.01(+0.10%)
Oct 12, 2022	10.36	10.36	10.34	10.36	11,585	-0.01(-0.10%)
Oct 11, 2022	10.37	10.37	10.37	10.37	1,002	+0.00(+0.00%)
Oct 10, 2022	10.37	10.37	10.37	10.37	1,963	+0.00(+0.00%)
Oct 07, 2022	10.37	10.38	10.36	10.37	14,554	-0.02(-0.19%)
Oct 06, 2022	10.37	10.41	10.37	10.39	151,575	+0.04(+0.38%)
Oct 05, 2022	10.37	10.37	10.35	10.35	3,345	-0.01(-0.09%)
Oct 04, 2022	10.37	10.37	10.36	10.36	1,615	-0.02(-0.19%)
Oct 03, 2022	10.38	10.38	10.37	10.38	8,241	+0.01(+0.10%)
Sep 30, 2022	10.37	10.38	10.36	10.37	7,201	+0.03(+0.29%)
Sep 29, 2022	10.34	10.37	10.34	10.34	8,294	-0.03(-0.24%)
Sep 28, 2022	10.34	10.40	10.34	10.37	4,399	+0.03(+0.24%)
Sep 27, 2022	10.35	10.35	10.34	10.34	10,563	-0.01(-0.10%)
Sep 26, 2022	10.37	10.38	10.35	10.35	6,763	-0.01(-0.09%)
Sep 23, 2022	10.35	10.39	10.35	10.36	54,472	+0.01(+0.10%)
Sep 22, 2022	10.31	10.35	10.31	10.35	11,848	+0.01(+0.10%)
Sep 21, 2022	10.34	10.34	10.34	10.34	112	-0.05(-0.48%)
Sep 20, 2022	10.39	10.40	10.33	10.39	7,254	+0.00(+0.00%)
Sep 19, 2022	10.34	10.39	10.34	10.39	12,987	+0.03(+0.29%)
Sep 16, 2022	10.36	10.39	10.36	10.36	6,459	-0.02(-0.19%)
Sep 15, 2022	10.35	10.39	10.35	10.38	4,569	+0.03(+0.29%)
Sep 14, 2022	10.38	10.38	10.35	10.35	1,235	-0.03(-0.29%)
Sep 12, 2022				10.38	228	+0.03(+0.29%)
Sep 09, 2022	10.39	10.39	10.35	10.35	1,704	-0.03(-0.29%)
Sep 08, 2022	10.35	10.38	10.35	10.38	2,605	+0.02(+0.19%)
Sep 07, 2022	10.34	10.43	10.34	10.36	114,582	+0.03(+0.29%)
Sep 06, 2022	10.35	10.37	10.33	10.33	56,576	+0.00(+0.00%)
Sep 02, 2022	10.28	10.37	10.28	10.33	141,466	+0.05(+0.49%)
Sep 01, 2022	10.29	10.30	10.27	10.28	18,535	-0.02(-0.19%)
Aug 31, 2022	10.29	10.30	10.28	10.30	23,350	+0.01(+0.10%)
Aug 30, 2022	10.29	10.31	10.29	10.29	4,825	+0.00(+0.00%)
Aug 29, 2022	10.30	10.30	10.28	10.29	37,612	+0.00(+0.00%)
Aug 26, 2022	10.31	10.31	10.27	10.29	45,551	-0.01(-0.10%)
Aug 25, 2022	10.32	10.33	10.30	10.30	2,744	-0.02(-0.19%)
Aug 24, 2022	10.30	10.34	10.30	10.32	49,090	+0.01(+0.10%)
Aug 23, 2022	10.31	10.32	10.30	10.31	86,353	-0.04(-0.39%)
Aug 22, 2022	10.34	10.36	10.33	10.35	24,922	+0.00(+0.00%)
Aug 19, 2022	10.33	10.35	10.32	10.35	31,178	+0.01(+0.10%)
Aug 18, 2022	10.34	10.35	10.33	10.34	95,103	+0.00(+0.00%)
Aug 17, 2022	10.32	10.35	10.32	10.34	186,705	+0.02(+0.19%)
Aug 16, 2022	10.32	10.33	10.31	10.32	159,084	+0.01(+0.10%)
Aug 15, 2022	10.30	10.33	10.30	10.31	80,968	+0.00(+0.00%)
Aug 12, 2022	10.30	10.32	10.30	10.31	28,479	+0.00(+0.00%)
Aug 11, 2022	10.34	10.34	10.29	10.31	41,294	-0.01(-0.10%)
Aug 10, 2022	10.32	10.35	10.30	10.32	30,522	+0.01(+0.10%)
Aug 09, 2022	10.30	10.33	10.30	10.31	78,460	+0.01(+0.10%)
Aug 08, 2022	10.31	10.33	10.29	10.30	123,939	-0.01(-0.10%)
Aug 05, 2022	10.29	10.33	10.29	10.31	11,378	+0.01(+0.10%)
Aug 04, 2022	10.30	10.31	10.29	10.30	31,183	+0.00(+0.00%)
Aug 03, 2022	10.26	10.31	10.26	10.30	23,961	+0.01(+0.10%)
Aug 02, 2022	10.28	10.30	10.28	10.29	28,295	+0.02(+0.19%)
Aug 01, 2022	10.26	10.29	10.26	10.27	26,601	+0.01(+0.10%)
Jul 29, 2022	10.27	10.27	10.26	10.26	12,909	+0.00(+0.00%)
Jul 28, 2022	10.28	10.28	10.26	10.26	7,889	-0.01(-0.10%)
Jul 27, 2022	10.27	10.28	10.27	10.27	2,745	-0.01(-0.10%)
Jul 26, 2022	10.25	10.29	10.25	10.28	15,162	+0.03(+0.29%)
Jul 25, 2022	10.25	10.27	10.25	10.25	2,259	-0.01(-0.10%)
Jul 22, 2022	10.28	10.28	10.26	10.26	16,329	+0.00(+0.00%)
Jul 21, 2022	10.23	10.29	10.23	10.26	24,026	-0.02(-0.19%)
Jul 20, 2022	10.22	10.30	10.22	10.28	130,968	+0.05(+0.49%)
Jul 19, 2022	10.23	10.24	10.22	10.23	18,455	+0.01(+0.10%)
Jul 18, 2022	10.23	10.25	10.21	10.22	110,795	+0.00(+0.00%)
Jul 15, 2022	10.24	10.24	10.21	10.22	57,860	-0.01(-0.10%)
Jul 14, 2022	10.21	10.24	10.21	10.23	16,480	+0.02(+0.20%)
Jul 13, 2022	10.21	10.23	10.21	10.21	9,460	-0.02(-0.20%)
Jul 12, 2022	10.21	10.23	10.20	10.23	14,798	+0.01(+0.10%)
Jul 11, 2022	10.21	10.25	10.20	10.22	51,376	+0.01(+0.10%)
Jul 08, 2022	10.20	10.22	10.20	10.21	15,754	+0.00(+0.00%)
Jul 07, 2022	10.20	10.23	10.20	10.21	9,456	+0.01(+0.10%)
Jul 06, 2022	10.21	10.21	10.20	10.20	2,902	-0.01(-0.10%)
Jul 05, 2022	10.21	10.22	10.20	10.21	26,138	-0.00(-0.05%)
Jul 01, 2022	10.29	10.30	10.19	10.21	23,207	-0.05(-0.54%)
Jun 30, 2022	10.26	10.27	10.25	10.27	8,430	+0.00(+0.00%)
Jun 29, 2022	10.22	10.32	10.22	10.27	4,773	+0.01(+0.10%)
Jun 28, 2022	10.22	10.29	10.22	10.26	4,979	-0.04(-0.39%)
Jun 27, 2022	10.29	10.30	10.25	10.30	9,093	+0.00(+0.00%)
Jun 24, 2022	10.36	10.36	10.29	10.30	12,002	-0.04(-0.39%)
Jun 23, 2022	10.20	10.37	10.20	10.34	137,083	+0.13(+1.27%)
Jun 22, 2022	10.19	10.23	10.19	10.21	32,254	+0.01(+0.10%)
Jun 21, 2022	10.17	10.24	10.17	10.20	76,177	+0.03(+0.29%)
Jun 17, 2022	10.16	10.18	10.16	10.17	71,266	+0.00(+0.00%)
Jun 16, 2022	10.16	10.18	10.16	10.17	207,348	+0.01(+0.10%)
Jun 15, 2022	10.15	10.19	10.14	10.16	76,894	-0.01(-0.10%)
Jun 14, 2022	10.19	10.20	10.15	10.17	78,128	-0.01(-0.10%)
Jun 13, 2022	10.19	10.22	10.17	10.18	68,868	-0.03(-0.29%)
Jun 10, 2022	10.21	10.24	10.21	10.21	28,788	-0.01(-0.10%)
Jun 09, 2022	10.24	10.24	10.21	10.22	26,187	-0.01(-0.10%)
Jun 08, 2022	10.19	10.24	10.19	10.23	25,243	-0.01(-0.10%)
Jun 07, 2022	10.24	10.25	10.22	10.24	62,015	+0.00(+0.00%)
Jun 06, 2022	10.24	10.26	10.21	10.24	110,850	-0.02(-0.19%)
Jun 03, 2022	10.27	10.28	10.25	10.26	17,212	+0.00(+0.00%)
Jun 02, 2022	10.26	10.27	10.25	10.26	19,020	+0.00(+0.00%)
Jun 01, 2022	10.27	10.28	10.26	10.26	49,570	-0.01(-0.10%)
May 31, 2022	10.28	10.30	10.27	10.27	46,532	-0.01(-0.10%)
May 27, 2022	10.28	10.30	10.28	10.28	44,687	+0.00(+0.00%)
May 26, 2022	10.28	10.32	10.28	10.28	66,169	-0.01(-0.10%)
May 25, 2022	10.33	10.33	10.29	10.29	54,006	-0.02(-0.19%)
May 24, 2022	10.30	10.32	10.26	10.31	60,047	+0.01(+0.10%)
May 23, 2022	10.30	10.37	10.29	10.30	95,829	-0.03(-0.29%)
May 20, 2022	10.37	10.38	10.31	10.33	158,949	-0.07(-0.67%)
May 19, 2022	10.34	10.42	10.32	10.40	103,677	+0.03(+0.24%)
May 18, 2022	10.50	10.50	10.34	10.37	127,204	-0.07(-0.63%)
May 17, 2022	10.47	10.50	10.43	10.44	31,061	-0.02(-0.19%)
May 16, 2022	10.48	10.50	10.35	10.46	109,850	-0.04(-0.38%)
May 13, 2022	10.42	10.54	10.38	10.50	185,628	+0.08(+0.77%)
May 12, 2022	10.56	10.58	10.36	10.42	307,228	-0.23(-2.16%)
May 11, 2022	10.81	11.03	10.65	10.65	213,318	-0.16(-1.48%)
May 10, 2022	10.88	10.92	10.61	10.81	205,344	-0.07(-0.64%)
May 09, 2022	10.98	11.27	10.71	10.88	419,182	+0.08(+0.74%)
May 06, 2022	10.72	11.13	10.62	10.80	697,557	-0.06(-0.55%)
May 05, 2022	10.60	11.10	10.54	10.86	592,651	+0.27(+2.55%)
May 04, 2022	10.52	10.61	10.44	10.59	120,761	+0.05(+0.47%)
May 03, 2022	10.56	10.60	10.52	10.54	40,057	-0.06(-0.57%)
May 02, 2022	10.65	10.69	10.52	10.60	69,950	-0.08(-0.75%)
Apr 29, 2022	10.53	10.78	10.50	10.68	163,309	+0.13(+1.23%)
Apr 28, 2022	10.55	10.57	10.50	10.55	89,918	-0.01(-0.09%)
Apr 27, 2022	10.61	10.69	10.55	10.56	128,697	-0.05(-0.47%)
Apr 26, 2022	10.60	10.81	10.52	10.61	815,918	-0.04(-0.38%)
Apr 25, 2022	10.81	10.81	10.63	10.65	268,712	-0.23(-2.11%)
Apr 22, 2022	10.89	10.99	10.81	10.88	215,502	-0.12(-1.09%)
Apr 21, 2022	11.12	11.15	10.81	11.00	384,820	+0.10(+0.92%)
Apr 20, 2022	10.73	11.23	10.70	10.90	1,016,145	+0.06(+0.55%)
Apr 19, 2022	10.98	11.17	10.62	10.84	789,435	-0.14(-1.28%)
Apr 18, 2022	10.48	11.47	10.48	10.98	4,912,174	+0.69(+6.71%)
Apr 14, 2022	10.31	10.31	10.28	10.29	77,444	-0.01(-0.10%)
Apr 13, 2022	10.30	10.31	10.29	10.30	46,652	+0.01(+0.10%)
Apr 12, 2022	10.32	10.32	10.29	10.29	118,042	-0.02(-0.19%)
Apr 11, 2022	10.32	10.33	10.30	10.31	42,014	+0.00(+0.00%)
Apr 08, 2022	10.35	10.35	10.31	10.31	67,069	-0.02(-0.19%)
Apr 07, 2022	10.36	10.36	10.31	10.33	51,065	+0.00(+0.00%)
Apr 06, 2022	10.33	10.37	10.32	10.33	85,558	-0.04(-0.39%)
Apr 05, 2022	10.30	10.41	10.30	10.37	220,519	+0.04(+0.39%)
Apr 04, 2022	10.35	10.35	10.29	10.33	21,521	+0.00(+0.00%)
Apr 01, 2022	10.30	10.40	10.30	10.33	112,361	-0.04(-0.39%)
Mar 31, 2022	10.28	10.55	10.26	10.37	516,524	+0.08(+0.78%)
Mar 30, 2022	10.32	10.32	10.29	10.29	82,183	-0.01(-0.10%)
Mar 29, 2022	10.28	10.33	10.28	10.30	78,452	-0.01(-0.10%)
Mar 28, 2022	10.30	10.32	10.28	10.31	129,695	+0.02(+0.19%)
Mar 25, 2022	10.29	10.32	10.28	10.29	90,746	-0.02(-0.17%)
Mar 24, 2022	10.27	10.32	10.27	10.31	111,100	+0.02(+0.17%)
Mar 23, 2022	10.32	10.33	10.29	10.29	81,837	-0.03(-0.29%)
Mar 22, 2022	10.29	10.35	10.27	10.32	223,485	+0.03(+0.29%)
Mar 21, 2022	10.34	10.34	10.26	10.29	344,248	-0.04(-0.39%)
Mar 18, 2022	10.33	10.37	10.31	10.33	230,917	-0.01(-0.10%)
Mar 17, 2022	10.34	10.37	10.31	10.34	126,240	-0.01(-0.10%)
Mar 16, 2022	10.38	10.40	10.35	10.35	75,682	+0.02(+0.19%)
Mar 15, 2022	10.33	10.35	10.31	10.33	39,379	+0.01(+0.10%)
Mar 14, 2022	10.35	10.38	10.31	10.32	121,049	-0.04(-0.39%)
Mar 11, 2022	10.39	10.42	10.34	10.36	26,709	-0.01(-0.10%)
Mar 10, 2022	10.36	10.41	10.32	10.37	52,171	+0.02(+0.19%)
Mar 09, 2022	10.47	10.47	10.34	10.35	55,096	+0.02(+0.19%)
Mar 08, 2022	10.32	10.38	10.32	10.33	89,133	-0.01(-0.10%)
Mar 07, 2022	10.33	10.41	10.31	10.34	335,459	-0.04(-0.39%)
Mar 04, 2022	10.38	10.40	10.35	10.38	160,623	-0.05(-0.48%)
Mar 03, 2022	10.46	10.48	10.37	10.43	263,464	-0.02(-0.19%)
Mar 02, 2022	10.48	10.59	10.45	10.45	54,500	-0.05(-0.48%)
Mar 01, 2022	10.47	10.56	10.46	10.50	96,669	+0.01(+0.10%)
Feb 28, 2022	10.53	10.55	10.44	10.49	130,392	-0.11(-1.04%)
Feb 25, 2022	10.53	10.70	10.52	10.60	367,819	+0.04(+0.38%)
Feb 24, 2022	10.45	10.81	10.43	10.56	468,098	-0.10(-0.94%)
Feb 23, 2022	10.42	10.79	10.37	10.66	1,157,612	+0.26(+2.50%)
Feb 22, 2022	10.38	10.45	10.36	10.40	450,242	+0.01(+0.10%)
Feb 18, 2022				10.39	0	-0.19(-1.80%)
Feb 17, 2022	10.33	10.90	10.32	10.58	955,593	+0.20(+1.93%)
Feb 16, 2022	10.32	10.42	10.31	10.38	112,324	+0.04(+0.39%)
Feb 15, 2022	10.49	10.49	10.32	10.34	163,313	-0.10(-0.96%)
Feb 14, 2022	10.36	10.48	10.35	10.44	68,581	+0.02(+0.19%)
Feb 11, 2022	10.49	10.58	10.34	10.42	307,321	-0.08(-0.76%)
Feb 10, 2022	10.68	10.68	10.42	10.50	160,040	-0.18(-1.69%)
Feb 09, 2022	10.62	10.73	10.62	10.68	50,451	+0.03(+0.28%)
Feb 08, 2022	10.60	10.73	10.60	10.65	81,283	+0.00(+0.00%)
Feb 07, 2022	10.57	10.74	10.52	10.65	100,788	+0.08(+0.76%)
Feb 04, 2022	10.66	10.75	10.46	10.57	245,769	-0.13(-1.21%)
Feb 03, 2022	10.65			10.70	236,493	-0.07(-0.65%)
Feb 02, 2022	11.08	11.08	10.70	10.77	337,723	-0.25(-2.27%)
Feb 01, 2022	10.44	11.12	10.43	11.02	664,440	+0.65(+6.27%)
Jan 31, 2022	10.30	10.50		10.37	135,045	+0.05(+0.48%)
Jan 28, 2022	10.30	10.40	10.30	10.32	292,415	+0.02(+0.19%)
Jan 27, 2022	10.33	10.40	10.30	10.30	260,659	-0.13(-1.25%)
Jan 26, 2022	10.40	10.48	10.25	10.43	500,780	+0.00(+0.00%)
Jan 25, 2022	10.42	10.50	10.38	10.43	255,985	-0.04(-0.38%)
Jan 24, 2022	10.40	10.50	10.36	10.47	694,581	+0.02(+0.19%)
Jan 21, 2022	10.51	10.79	10.37	10.45	1,058,270	-0.23(-2.15%)
Jan 20, 2022	11.19	11.22	10.55	10.68	941,174	-0.55(-4.90%)
Jan 19, 2022	11.24	11.37	10.61	11.23	904,725	+0.07(+0.63%)
Jan 18, 2022	15.89	15.89	10.92	11.16	2,834,198	-4.38(-28.19%)
Jan 14, 2022				15.54	0	+0.12(+0.78%)
Jan 13, 2022	15.60	16.60	14.41	15.42	774,804	+0.02(+0.13%)
Jan 12, 2022	14.71	16.05	14.71	15.40	624,113	+0.64(+4.34%)
Jan 11, 2022	13.65	14.95	13.41	14.76	527,943	+1.09(+7.97%)
Jan 10, 2022	14.25	14.44	13.34	13.67	446,086	-0.08(-0.58%)
Jan 07, 2022	14.48	15.00	11.45	13.75	1,782,749	-1.02(-6.91%)
Jan 06, 2022	13.04	15.83	13.01	14.77	3,114,189	+1.72(+13.18%)
Jan 05, 2022	13.23	13.60	12.75	13.05	352,319	-0.35(-2.61%)
Jan 04, 2022	13.02	14.39	12.11	13.40	1,345,990	+0.47(+3.63%)
Jan 03, 2022	11.73	13.29	11.50	12.93	982,154	+1.11(+9.39%)
Dec 31, 2021	11.72	11.83	11.30	11.82	362,410	-0.04(-0.34%)
Dec 30, 2021	10.81	11.99	10.76	11.86	424,281	+1.12(+10.43%)
Dec 29, 2021	10.65	10.79	10.50	10.74	302,591	+0.14(+1.32%)
Dec 28, 2021	10.76	11.08	10.52	10.60	253,330	-0.16(-1.49%)
Dec 27, 2021	10.57	10.88	10.51	10.76	142,332	+0.10(+0.94%)
Dec 23, 2021	10.68	10.97	10.58	10.66	193,931	-8.95(-45.64%)
Dec 22, 2021	10.60	19.61	10.56	19.61	345,722	+8.96(+84.13%)
Dec 21, 2021	10.57	10.80	10.42	10.65	492,436	+0.03(+0.28%)
Dec 20, 2021	10.60	11.36	10.56	10.62	575,164	-0.44(-3.98%)
Dec 17, 2021	12.10	12.23	10.86	11.06	1,790,102	-1.16(-9.49%)
Dec 16, 2021	15.05	15.68	11.52	12.22	1,652,011	-3.02(-19.82%)
Dec 15, 2021	14.33	16.85	13.36	15.24	5,108,637	+1.74(+12.89%)
Dec 14, 2021	18.18	26.27	12.30	13.50	21,950,400	-4.90(-26.63%)
Dec 13, 2021	15.35	19.35	15.17	18.40	3,832,621	+4.40(+31.43%)
Dec 10, 2021	13.07	14.19	12.52	14.00	511,080	+1.10(+8.53%)
Dec 09, 2021	12.50	13.90	12.20	12.90	465,649	+0.42(+3.37%)
Dec 08, 2021	12.19	12.92	12.01	12.48	378,854	+0.53(+4.44%)
Dec 07, 2021	12.45	12.45	11.75	11.95	116,779	-0.39(-3.16%)
Dec 06, 2021	11.02	12.48	11.02	12.34	545,524	+0.99(+8.72%)
Dec 03, 2021	10.92	11.38	10.92	11.35	296,925	+0.53(+4.90%)
Dec 02, 2021	11.68	14.20	10.55	10.82	5,158,451	-1.46(-11.89%)