{"ok":true,"symbol":"ETERNA","name":"Eterna PLC","sector":"Oil & Gas","interval":"daily","range":"1y","currency":"NGN","meta":{"regularMarketPrice":36.3,"regularMarketChange":3.3,"regularMarketChangePercent":10,"52WeekHigh":36.3,"52WeekLow":30.8,"currency":"NGN","exchangeName":"NGX","timezone":"Africa/Lagos"},"candles":[{"time":"2025-08-04","open":33,"high":33.19,"low":32.97,"close":33.05,"volume":3508165},{"time":"2025-08-05","open":33.02,"high":33.26,"low":32.51,"close":32.88,"volume":3600925},{"time":"2025-08-06","open":32.86,"high":33.17,"low":32.74,"close":33.07,"volume":667622},{"time":"2025-08-07","open":33.04,"high":33.65,"low":32.82,"close":33.31,"volume":1114413},{"time":"2025-08-08","open":33.28,"high":33.45,"low":32.73,"close":33.1,"volume":1110756},{"time":"2025-08-11","open":33.07,"high":33.98,"low":32.81,"close":33.6,"volume":1632449},{"time":"2025-08-12","open":33.57,"high":33.91,"low":33.2,"close":33.43,"volume":2964983},{"time":"2025-08-13","open":33.4,"high":33.58,"low":33.38,"close":33.47,"volume":4547307},{"time":"2025-08-14","open":33.44,"high":33.67,"low":33.08,"close":33.56,"volume":1495133},{"time":"2025-08-15","open":33.53,"high":34.07,"low":33.4,"close":33.81,"volume":929994},{"time":"2025-08-18","open":33.78,"high":34.14,"low":33.62,"close":33.64,"volume":3730520},{"time":"2025-08-19","open":33.62,"high":34.1,"low":33.31,"close":33.97,"volume":4890725},{"time":"2025-08-20","open":33.95,"high":34.08,"low":33.62,"close":33.82,"volume":2691634},{"time":"2025-08-21","open":33.79,"high":34.27,"low":33.74,"close":33.91,"volume":2742130},{"time":"2025-08-22","open":33.88,"high":34.76,"low":33.88,"close":34.43,"volume":1997681},{"time":"2025-08-25","open":34.41,"high":34.95,"low":34.4,"close":34.86,"volume":4496446},{"time":"2025-08-26","open":34.83,"high":34.95,"low":34.35,"close":34.46,"volume":4136238},{"time":"2025-08-27","open":34.43,"high":34.78,"low":34.16,"close":34.25,"volume":4727948},{"time":"2025-08-28","open":34.22,"high":34.87,"low":33.99,"close":34.64,"volume":3176262},{"time":"2025-08-29","open":34.61,"high":34.84,"low":34.25,"close":34.58,"volume":2331852},{"time":"2025-09-01","open":34.55,"high":34.83,"low":34.46,"close":34.57,"volume":205718},{"time":"2025-09-02","open":34.54,"high":35.08,"low":34.21,"close":34.92,"volume":1210969},{"time":"2025-09-03","open":34.89,"high":35.2,"low":34.78,"close":34.79,"volume":2275055},{"time":"2025-09-04","open":34.76,"high":34.79,"low":34.16,"close":34.49,"volume":1421329},{"time":"2025-09-05","open":34.46,"high":34.88,"low":34.2,"close":34.51,"volume":3127801},{"time":"2025-09-08","open":34.48,"high":34.56,"low":33.92,"close":34.18,"volume":2808049},{"time":"2025-09-09","open":34.16,"high":34.53,"low":33.97,"close":33.99,"volume":1499509},{"time":"2025-09-10","open":33.96,"high":34.54,"low":33.81,"close":34.36,"volume":662679},{"time":"2025-09-11","open":34.33,"high":34.72,"low":34.17,"close":34.2,"volume":266320},{"time":"2025-09-12","open":34.17,"high":34.44,"low":33.84,"close":34.3,"volume":433285},{"time":"2025-09-15","open":34.27,"high":34.62,"low":33.94,"close":34.42,"volume":2224382},{"time":"2025-09-16","open":34.4,"high":34.73,"low":34.21,"close":34.71,"volume":1018520},{"time":"2025-09-17","open":34.68,"high":35.02,"low":34.44,"close":34.52,"volume":781375},{"time":"2025-09-18","open":34.5,"high":34.56,"low":34.31,"close":34.35,"volume":3676921},{"time":"2025-09-19","open":34.32,"high":34.75,"low":34.31,"close":34.67,"volume":1341403},{"time":"2025-09-22","open":34.64,"high":34.9,"low":34.29,"close":34.3,"volume":1082698},{"time":"2025-09-23","open":34.28,"high":34.65,"low":33.7,"close":33.9,"volume":1664486},{"time":"2025-09-24","open":33.87,"high":34.34,"low":33.62,"close":34.12,"volume":3559255},{"time":"2025-09-25","open":34.09,"high":34.59,"low":33.83,"close":34.41,"volume":1981922},{"time":"2025-09-26","open":34.39,"high":34.64,"low":33.77,"close":34.17,"volume":2021691},{"time":"2025-09-29","open":34.14,"high":34.39,"low":33.83,"close":34.01,"volume":3148750},{"time":"2025-09-30","open":33.98,"high":34.55,"low":33.68,"close":34.36,"volume":4659545},{"time":"2025-10-01","open":34.33,"high":34.54,"low":34.04,"close":34.39,"volume":3614573},{"time":"2025-10-02","open":34.36,"high":34.65,"low":34.26,"close":34.44,"volume":1891013},{"time":"2025-10-03","open":34.41,"high":35.09,"low":34.21,"close":34.73,"volume":3493997},{"time":"2025-10-06","open":34.7,"high":34.81,"low":34.46,"close":34.67,"volume":1619914},{"time":"2025-10-07","open":34.64,"high":34.96,"low":34.3,"close":34.84,"volume":1517922},{"time":"2025-10-08","open":34.82,"high":35.36,"low":34.67,"close":35.29,"volume":4326625},{"time":"2025-10-09","open":35.26,"high":35.34,"low":34.67,"close":35.04,"volume":3146947},{"time":"2025-10-10","open":35.01,"high":35.31,"low":34.78,"close":34.97,"volume":5024261},{"time":"2025-10-13","open":34.94,"high":35.32,"low":34.55,"close":35.16,"volume":628131},{"time":"2025-10-14","open":35.13,"high":35.45,"low":34.76,"close":34.95,"volume":1611336},{"time":"2025-10-15","open":34.92,"high":35.1,"low":34.4,"close":34.79,"volume":3276367},{"time":"2025-10-16","open":34.76,"high":34.78,"low":34.49,"close":34.74,"volume":1652160},{"time":"2025-10-17","open":34.71,"high":35.13,"low":34.65,"close":34.85,"volume":3761610},{"time":"2025-10-20","open":34.82,"high":35.12,"low":34.37,"close":34.62,"volume":2116214},{"time":"2025-10-21","open":34.59,"high":34.86,"low":34.29,"close":34.41,"volume":3683224},{"time":"2025-10-22","open":34.38,"high":34.87,"low":34.37,"close":34.48,"volume":4107771},{"time":"2025-10-23","open":34.46,"high":34.9,"low":34.27,"close":34.53,"volume":4212675},{"time":"2025-10-24","open":34.5,"high":35.16,"low":34.36,"close":34.83,"volume":2116989},{"time":"2025-10-27","open":34.8,"high":35.2,"low":34.16,"close":34.36,"volume":5085845},{"time":"2025-10-28","open":34.33,"high":34.39,"low":33.99,"close":34.35,"volume":4823746},{"time":"2025-10-29","open":34.32,"high":34.68,"low":34.09,"close":34.32,"volume":2726201},{"time":"2025-10-30","open":34.3,"high":34.5,"low":33.81,"close":34.21,"volume":1985459},{"time":"2025-10-31","open":34.18,"high":34.56,"low":33.78,"close":34.25,"volume":780072},{"time":"2025-11-03","open":34.22,"high":34.55,"low":34.12,"close":34.49,"volume":4440134},{"time":"2025-11-04","open":34.46,"high":34.48,"low":33.83,"close":34.24,"volume":3845285},{"time":"2025-11-05","open":34.21,"high":35.24,"low":33.87,"close":34.94,"volume":1755901},{"time":"2025-11-06","open":34.91,"high":35.19,"low":34.6,"close":34.98,"volume":2674416},{"time":"2025-11-07","open":34.95,"high":34.98,"low":34.78,"close":34.93,"volume":4558288},{"time":"2025-11-10","open":34.9,"high":35.4,"low":34.59,"close":35.37,"volume":1633894},{"time":"2025-11-11","open":35.34,"high":35.49,"low":34.79,"close":34.86,"volume":1066471},{"time":"2025-11-12","open":34.83,"high":35.07,"low":34.49,"close":34.82,"volume":1700217},{"time":"2025-11-13","open":34.79,"high":34.94,"low":34.66,"close":34.68,"volume":4869770},{"time":"2025-11-14","open":34.65,"high":35,"low":34.08,"close":34.19,"volume":4774527},{"time":"2025-11-17","open":34.16,"high":34.37,"low":33.97,"close":34.07,"volume":3475614},{"time":"2025-11-18","open":34.05,"high":34.08,"low":33.79,"close":34.02,"volume":2596797},{"time":"2025-11-19","open":33.99,"high":34.26,"low":33.17,"close":33.34,"volume":4660259},{"time":"2025-11-20","open":33.32,"high":33.54,"low":32.82,"close":33.15,"volume":1040871},{"time":"2025-11-21","open":33.12,"high":33.65,"low":33.04,"close":33.35,"volume":5153470},{"time":"2025-11-24","open":33.33,"high":33.41,"low":33.24,"close":33.34,"volume":3071619},{"time":"2025-11-25","open":33.31,"high":33.57,"low":32.73,"close":32.95,"volume":3688456},{"time":"2025-11-26","open":32.93,"high":33.29,"low":32.76,"close":32.84,"volume":1145452},{"time":"2025-11-27","open":32.82,"high":32.88,"low":32.59,"close":32.81,"volume":2948278},{"time":"2025-11-28","open":32.78,"high":33.03,"low":32.39,"close":32.73,"volume":2335441},{"time":"2025-12-01","open":32.71,"high":32.78,"low":32.26,"close":32.51,"volume":2439992},{"time":"2025-12-02","open":32.48,"high":32.81,"low":32.03,"close":32.35,"volume":1962299},{"time":"2025-12-03","open":32.33,"high":32.7,"low":32.02,"close":32.61,"volume":1827785},{"time":"2025-12-04","open":32.58,"high":32.64,"low":32.32,"close":32.53,"volume":4012473},{"time":"2025-12-05","open":32.51,"high":33.01,"low":32.35,"close":32.93,"volume":1756332},{"time":"2025-12-08","open":32.91,"high":33.06,"low":32.82,"close":32.99,"volume":4124594},{"time":"2025-12-09","open":32.96,"high":33.36,"low":32.91,"close":33.03,"volume":1695650},{"time":"2025-12-10","open":33,"high":33.17,"low":32.36,"close":32.41,"volume":3425535},{"time":"2025-12-11","open":32.38,"high":32.58,"low":32.36,"close":32.46,"volume":1838681},{"time":"2025-12-12","open":32.43,"high":32.62,"low":32.08,"close":32.36,"volume":3997331},{"time":"2025-12-15","open":32.34,"high":33.13,"low":32.18,"close":32.79,"volume":3582854},{"time":"2025-12-16","open":32.76,"high":32.88,"low":32.53,"close":32.54,"volume":4256208},{"time":"2025-12-17","open":32.52,"high":32.83,"low":32.29,"close":32.54,"volume":626893},{"time":"2025-12-18","open":32.52,"high":32.69,"low":32.13,"close":32.53,"volume":5024971},{"time":"2025-12-19","open":32.51,"high":33.12,"low":32.32,"close":32.8,"volume":214100},{"time":"2025-12-22","open":32.78,"high":33.15,"low":32.72,"close":32.89,"volume":4579999},{"time":"2025-12-23","open":32.86,"high":33.25,"low":32.76,"close":33.04,"volume":1553376},{"time":"2025-12-24","open":33.02,"high":33.37,"low":32.71,"close":32.86,"volume":3454101},{"time":"2025-12-25","open":32.83,"high":32.9,"low":32.47,"close":32.57,"volume":949226},{"time":"2025-12-26","open":32.54,"high":32.66,"low":32.17,"close":32.55,"volume":2276487},{"time":"2025-12-29","open":32.52,"high":32.67,"low":32.21,"close":32.6,"volume":671998},{"time":"2025-12-30","open":32.57,"high":32.98,"low":32.21,"close":32.69,"volume":3431087},{"time":"2025-12-31","open":32.66,"high":33.03,"low":32.31,"close":32.6,"volume":1099606},{"time":"2026-01-01","open":32.57,"high":32.71,"low":32.39,"close":32.54,"volume":4814489},{"time":"2026-01-02","open":32.51,"high":32.86,"low":32.23,"close":32.46,"volume":3161991},{"time":"2026-01-05","open":32.44,"high":32.64,"low":31.98,"close":32.29,"volume":1474731},{"time":"2026-01-06","open":32.26,"high":32.49,"low":32.03,"close":32.28,"volume":619559},{"time":"2026-01-07","open":32.26,"high":32.32,"low":31.77,"close":32.06,"volume":3412208},{"time":"2026-01-08","open":32.04,"high":32.21,"low":31.75,"close":31.95,"volume":4206861},{"time":"2026-01-09","open":31.92,"high":32.33,"low":31.92,"close":32.11,"volume":323929},{"time":"2026-01-12","open":32.09,"high":32.19,"low":31.78,"close":31.87,"volume":2172754},{"time":"2026-01-13","open":31.84,"high":32.61,"low":31.78,"close":32.39,"volume":1572395},{"time":"2026-01-14","open":32.36,"high":32.59,"low":32.12,"close":32.16,"volume":4248294},{"time":"2026-01-15","open":32.13,"high":32.84,"low":31.99,"close":32.48,"volume":2160326},{"time":"2026-01-16","open":32.45,"high":32.95,"low":32.12,"close":32.58,"volume":3573618},{"time":"2026-01-19","open":32.55,"high":33.13,"low":32.45,"close":33.07,"volume":2992503},{"time":"2026-01-20","open":33.04,"high":33.32,"low":32.88,"close":32.9,"volume":3615059},{"time":"2026-01-21","open":32.87,"high":33.4,"low":32.8,"close":33.02,"volume":1205970},{"time":"2026-01-22","open":32.99,"high":33.51,"low":32.83,"close":33.15,"volume":4603741},{"time":"2026-01-23","open":33.12,"high":33.53,"low":32.94,"close":33.34,"volume":3849842},{"time":"2026-01-26","open":33.31,"high":33.83,"low":32.93,"close":33.57,"volume":1526917},{"time":"2026-01-27","open":33.54,"high":33.76,"low":33.2,"close":33.71,"volume":695973},{"time":"2026-01-28","open":33.68,"high":34.28,"low":33.48,"close":34.04,"volume":3203282},{"time":"2026-01-29","open":34.02,"high":34.31,"low":33.78,"close":34.27,"volume":4461738},{"time":"2026-01-30","open":34.24,"high":34.38,"low":33.52,"close":33.82,"volume":4473526},{"time":"2026-02-02","open":33.79,"high":33.92,"low":33.36,"close":33.47,"volume":4226165},{"time":"2026-02-03","open":33.45,"high":33.77,"low":33.06,"close":33.67,"volume":1037374},{"time":"2026-02-04","open":33.64,"high":34.04,"low":33.46,"close":33.81,"volume":320687},{"time":"2026-02-05","open":33.78,"high":33.95,"low":33.29,"close":33.37,"volume":3968349},{"time":"2026-02-06","open":33.34,"high":33.48,"low":33.06,"close":33.25,"volume":1475748},{"time":"2026-02-09","open":33.22,"high":33.36,"low":33,"close":33.2,"volume":3437534},{"time":"2026-02-10","open":33.18,"high":33.71,"low":32.97,"close":33.64,"volume":2504514},{"time":"2026-02-11","open":33.61,"high":33.79,"low":33.5,"close":33.51,"volume":3677557},{"time":"2026-02-12","open":33.48,"high":33.52,"low":33.24,"close":33.35,"volume":3304955},{"time":"2026-02-13","open":33.33,"high":34.27,"low":33.31,"close":33.91,"volume":3718066},{"time":"2026-02-16","open":33.88,"high":34.13,"low":33.67,"close":33.77,"volume":2461525},{"time":"2026-02-17","open":33.75,"high":33.99,"low":33.67,"close":33.84,"volume":923938},{"time":"2026-02-18","open":33.82,"high":34.06,"low":33.37,"close":33.41,"volume":1227707},{"time":"2026-02-19","open":33.39,"high":33.65,"low":33.04,"close":33.13,"volume":1867470},{"time":"2026-02-20","open":33.1,"high":33.32,"low":32.51,"close":32.69,"volume":1170666},{"time":"2026-02-23","open":32.67,"high":33.16,"low":32.4,"close":32.99,"volume":2565804},{"time":"2026-02-24","open":32.96,"high":33.05,"low":32.76,"close":32.88,"volume":1259265},{"time":"2026-02-25","open":32.85,"high":32.96,"low":32.7,"close":32.88,"volume":2614844},{"time":"2026-02-26","open":32.85,"high":33.19,"low":32.7,"close":33.16,"volume":2676682},{"time":"2026-02-27","open":33.14,"high":33.44,"low":32.91,"close":33.24,"volume":250894},{"time":"2026-03-02","open":33.21,"high":33.34,"low":32.67,"close":32.83,"volume":2138893},{"time":"2026-03-03","open":32.81,"high":33.59,"low":32.52,"close":33.21,"volume":2871294},{"time":"2026-03-04","open":33.19,"high":33.56,"low":32.81,"close":33.08,"volume":2000265},{"time":"2026-03-05","open":33.05,"high":33.56,"low":32.75,"close":33.29,"volume":5045282},{"time":"2026-03-06","open":33.26,"high":33.66,"low":32.91,"close":33.23,"volume":2927505},{"time":"2026-03-09","open":33.2,"high":33.66,"low":33.11,"close":33.29,"volume":3546340},{"time":"2026-03-10","open":33.26,"high":33.59,"low":32.96,"close":33.18,"volume":2423220},{"time":"2026-03-11","open":33.16,"high":33.24,"low":32.88,"close":33.07,"volume":1437283},{"time":"2026-03-12","open":33.04,"high":33.39,"low":32.63,"close":32.65,"volume":4980332},{"time":"2026-03-13","open":32.62,"high":32.8,"low":32.31,"close":32.56,"volume":739320},{"time":"2026-03-16","open":32.53,"high":32.68,"low":32.42,"close":32.58,"volume":2148613},{"time":"2026-03-17","open":32.55,"high":32.83,"low":32.21,"close":32.78,"volume":716361},{"time":"2026-03-18","open":32.75,"high":32.95,"low":32.47,"close":32.75,"volume":3294569},{"time":"2026-03-19","open":32.72,"high":33.19,"low":32.41,"close":32.88,"volume":1305799},{"time":"2026-03-20","open":32.85,"high":33.25,"low":32.81,"close":32.96,"volume":335935},{"time":"2026-03-23","open":32.93,"high":33.39,"low":32.73,"close":33.09,"volume":3727033},{"time":"2026-03-24","open":33.06,"high":33.39,"low":32.86,"close":33.18,"volume":2232036},{"time":"2026-03-25","open":33.15,"high":34.13,"low":32.91,"close":33.91,"volume":2798972},{"time":"2026-03-26","open":33.88,"high":34.21,"low":33.67,"close":34.1,"volume":2511250},{"time":"2026-03-27","open":34.07,"high":34.08,"low":33.5,"close":33.62,"volume":2997775},{"time":"2026-03-30","open":33.59,"high":34.14,"low":33.35,"close":34,"volume":616834},{"time":"2026-03-31","open":33.97,"high":34.19,"low":33.94,"close":34.15,"volume":2786073},{"time":"2026-04-01","open":34.13,"high":34.26,"low":33.73,"close":34.12,"volume":352358},{"time":"2026-04-02","open":34.09,"high":34.45,"low":33.71,"close":33.72,"volume":4244930},{"time":"2026-04-03","open":33.69,"high":33.97,"low":33.18,"close":33.4,"volume":1208000},{"time":"2026-04-06","open":33.37,"high":33.63,"low":33.28,"close":33.32,"volume":2539781},{"time":"2026-04-07","open":33.3,"high":33.84,"low":32.99,"close":33.76,"volume":848948},{"time":"2026-04-08","open":33.74,"high":33.99,"low":33.34,"close":33.84,"volume":2251613},{"time":"2026-04-09","open":33.81,"high":33.88,"low":33.33,"close":33.58,"volume":4547163},{"time":"2026-04-10","open":33.55,"high":33.8,"low":33.48,"close":33.63,"volume":5104625},{"time":"2026-04-13","open":33.6,"high":33.77,"low":32.99,"close":33.26,"volume":4837754},{"time":"2026-04-14","open":33.24,"high":33.48,"low":33.06,"close":33.14,"volume":1121619},{"time":"2026-04-15","open":33.11,"high":33.39,"low":32.84,"close":32.93,"volume":2181203},{"time":"2026-04-16","open":32.91,"high":33.17,"low":32.33,"close":32.67,"volume":2738390},{"time":"2026-04-17","open":32.64,"high":32.73,"low":32.19,"close":32.45,"volume":4912713},{"time":"2026-04-20","open":32.42,"high":32.7,"low":31.97,"close":32.29,"volume":3908327},{"time":"2026-04-21","open":32.27,"high":32.71,"low":31.92,"close":32.53,"volume":4259904},{"time":"2026-04-22","open":32.51,"high":32.63,"low":31.8,"close":31.92,"volume":3728525},{"time":"2026-04-23","open":31.89,"high":32.32,"low":31.56,"close":32.06,"volume":2710121},{"time":"2026-04-24","open":32.03,"high":32.27,"low":31.9,"close":31.96,"volume":1618607},{"time":"2026-04-27","open":31.93,"high":32.13,"low":31.58,"close":31.96,"volume":1508610},{"time":"2026-04-28","open":31.93,"high":32.54,"low":31.68,"close":32.23,"volume":3583549},{"time":"2026-04-29","open":32.2,"high":32.63,"low":32.06,"close":32.44,"volume":568788},{"time":"2026-04-30","open":32.42,"high":32.76,"low":32.14,"close":32.53,"volume":1591727},{"time":"2026-05-01","open":32.5,"high":32.89,"low":32.27,"close":32.45,"volume":1575886},{"time":"2026-05-04","open":32.42,"high":32.7,"low":32.42,"close":32.43,"volume":599455},{"time":"2026-05-05","open":32.41,"high":32.74,"low":32.41,"close":32.64,"volume":2565195},{"time":"2026-05-06","open":32.62,"high":33,"low":32.45,"close":32.47,"volume":253257},{"time":"2026-05-07","open":32.45,"high":32.45,"low":32.22,"close":32.4,"volume":4756169},{"time":"2026-05-08","open":32.38,"high":33.09,"low":32.1,"close":32.71,"volume":801119},{"time":"2026-05-11","open":32.68,"high":32.82,"low":32.46,"close":32.77,"volume":4923649},{"time":"2026-05-12","open":32.74,"high":33.23,"low":32.49,"close":33.1,"volume":243980},{"time":"2026-05-13","open":33.07,"high":33.26,"low":32.78,"close":32.95,"volume":4087427},{"time":"2026-05-14","open":32.92,"high":33.24,"low":32.82,"close":33,"volume":2258705},{"time":"2026-05-15","open":33,"high":34.35,"low":34.35,"close":34.35,"volume":727493},{"time":"2026-05-18","open":34.35,"high":36,"low":36,"close":36,"volume":207959},{"time":"2026-06-16","open":30.8,"high":30.8,"low":30.8,"close":30.8,"volume":828087},{"time":"2026-08-03","open":33,"high":36.3,"low":36.3,"close":36.3,"volume":1546984}],"count":208,"source":"mixed","cachedAt":"2026-08-03T13:58:16+00:00"}