Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EVN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 10.11 | 0.00 | 0.00% | 10.14 | 10.18 | 10.08 | 147,880 |
| May 16 2024 | 10.11 | 0.04 | 0.40% | 10.13 | 10.13 | 10.07 | 124,066 |
| May 15 2024 | 10.07 | 0.07 | 0.70% | 10.09 | 10.09 | 10.045 | 106,787 |
| May 14 2024 | 10.00 | -0.04 | -0.35% | 10.05 | 10.055 | 10.00 | 57,345 |
| May 13 2024 | 10.035 | -0.07 | -0.64% | 10.17 | 10.17 | 10.00 | 119,627 |
| May 10 2024 | 10.10 | -0.12 | -1.17% | 10.17 | 10.17 | 10.09 | 61,019 |
| May 09 2024 | 10.22 | 0.04 | 0.39% | 10.21 | 10.24 | 10.1501 | 64,826 |
| May 08 2024 | 10.18 | 0.07 | 0.69% | 10.13 | 10.22 | 10.105 | 78,225 |
| May 07 2024 | 10.11 | 0.13 | 1.30% | 10.05 | 10.12 | 10.04 | 112,045 |
| May 06 2024 | 9.98 | -0.04 | -0.40% | 10.00 | 10.02 | 9.98 | 139,065 |
| May 03 2024 | 10.02 | 0.15 | 1.52% | 9.92 | 10.06 | 9.91 | 245,512 |
| May 02 2024 | 9.87 | 0.03 | 0.30% | 9.84 | 9.88 | 9.82 | 76,953 |
| May 01 2024 | 9.84 | 0.02 | 0.20% | 9.80 | 9.86 | 9.80 | 83,768 |
| Apr 30 2024 | 9.82 | -0.01 | -0.10% | 9.79 | 9.83 | 9.79 | 84,086 |
| Apr 29 2024 | 9.83 | -0.01 | -0.10% | 9.85 | 9.855 | 9.81 | 83,449 |
| Apr 26 2024 | 9.84 | 0.03 | 0.31% | 9.81 | 9.86 | 9.81 | 78,120 |
| Apr 25 2024 | 9.81 | -0.09 | -0.91% | 9.85 | 9.86 | 9.80 | 90,890 |
| Apr 24 2024 | 9.90 | -0.01 | -0.10% | 9.90 | 9.91 | 9.84 | 91,606 |
| Apr 23 2024 | 9.91 | 0.09 | 0.92% | 9.85 | 9.91 | 9.84 | 83,483 |
| Apr 22 2024 | 9.82 | -0.05 | -0.51% | 9.86 | 9.88 | 9.82 | 93,876 |
| Apr 19 2024 | 9.87 | -0.01 | -0.10% | 9.95 | 9.95 | 9.85 | 68,584 |
| Apr 18 2024 | 9.88 | -0.04 | -0.40% | 9.96 | 9.965 | 9.86 | 101,748 |
| Apr 17 2024 | 9.92 | 0.03 | 0.30% | 9.92 | 9.95 | 9.89 | 76,668 |
| Apr 16 2024 | 9.89 | 0.03 | 0.30% | 9.86 | 10.00 | 9.86 | 129,295 |
| Apr 15 2024 | 9.86 | -0.12 | -1.20% | 9.94 | 9.965 | 9.86 | 111,206 |
| Apr 12 2024 | 9.98 | -0.11 | -1.09% | 10.11 | 10.12 | 9.98 | 89,691 |
| Apr 11 2024 | 10.09 | 0.05 | 0.50% | 10.08 | 10.09 | 10.03 | 60,412 |
| Apr 10 2024 | 10.04 | -0.16 | -1.57% | 10.12 | 10.13 | 10.03 | 93,944 |
| Apr 09 2024 | 10.20 | 0.06 | 0.59% | 10.16 | 10.22 | 10.14 | 63,361 |
| Apr 08 2024 | 10.14 | 0.12 | 1.20% | 10.05 | 10.161 | 10.01 | 145,689 |
| Apr 05 2024 | 10.02 | -0.06 | -0.60% | 10.09 | 10.09 | 10.01 | 97,374 |
| Apr 04 2024 | 10.08 | 0.02 | 0.20% | 10.09 | 10.1051 | 10.0495 | 90,320 |
| Apr 03 2024 | 10.06 | -0.01 | -0.10% | 10.04 | 10.06 | 9.99 | 108,582 |
| Apr 02 2024 | 10.07 | -0.04 | -0.40% | 10.09 | 10.105 | 9.99 | 139,421 |
| Apr 01 2024 | 10.11 | -0.14 | -1.37% | 10.17 | 10.2287 | 10.06 | 144,662 |
| Mar 28 2024 | 10.25 | 0.07 | 0.69% | 10.18 | 10.25 | 10.10 | 141,586 |
| Mar 27 2024 | 10.18 | -0.01 | -0.10% | 10.21 | 10.21 | 10.13 | 83,266 |
| Mar 26 2024 | 10.19 | 0.01 | 0.10% | 10.20 | 10.20 | 10.15 | 74,577 |
| Mar 25 2024 | 10.18 | -0.04 | -0.39% | 10.18 | 10.20 | 10.14 | 76,644 |
| Mar 22 2024 | 10.22 | 0.02 | 0.20% | 10.25 | 10.27 | 10.19 | 93,150 |
| Mar 21 2024 | 10.20 | -0.04 | -0.39% | 10.24 | 10.26 | 10.17 | 90,602 |
| Mar 20 2024 | 10.24 | -0.02 | -0.19% | 10.25 | 10.2795 | 10.22 | 44,655 |
| Mar 19 2024 | 10.26 | 0.00 | 0.00% | 10.29 | 10.29 | 10.22 | 73,455 |
| Mar 18 2024 | 10.26 | 0.06 | 0.59% | 10.20 | 10.2668 | 10.17 | 104,722 |
| Mar 15 2024 | 10.20 | 0.05 | 0.49% | 10.14 | 10.20 | 10.132 | 44,627 |
| Mar 14 2024 | 10.15 | -0.11 | -1.07% | 10.28 | 10.28 | 10.13 | 55,899 |
| Mar 13 2024 | 10.26 | 0.02 | 0.20% | 10.23 | 10.27 | 10.23 | 58,463 |
| Mar 12 2024 | 10.24 | -0.05 | -0.49% | 10.29 | 10.29 | 10.21 | 84,761 |
| Mar 11 2024 | 10.29 | 0.03 | 0.29% | 10.31 | 10.32 | 10.23 | 82,735 |
| Mar 08 2024 | 10.26 | -0.09 | -0.87% | 10.35 | 10.45 | 10.25 | 242,126 |
| Mar 07 2024 | 10.35 | 0.06 | 0.58% | 10.32 | 10.35 | 10.28 | 81,239 |
| Mar 06 2024 | 10.29 | 0.01 | 0.10% | 10.25 | 10.32 | 10.24 | 86,966 |
| Mar 05 2024 | 10.28 | 0.07 | 0.69% | 10.22 | 10.31 | 10.18 | 84,846 |
| Mar 04 2024 | 10.21 | 0.01 | 0.10% | 10.16 | 10.22 | 10.13 | 77,591 |
| Mar 01 2024 | 10.20 | 0.05 | 0.49% | 10.15 | 10.21 | 10.125 | 117,185 |
| Feb 29 2024 | 10.15 | 0.05 | 0.50% | 10.14 | 10.16 | 10.12 | 55,446 |
| Feb 28 2024 | 10.10 | 0.06 | 0.60% | 10.03 | 10.11 | 10.03 | 150,642 |
| Feb 27 2024 | 10.04 | -0.04 | -0.40% | 10.10 | 10.10 | 10.035 | 81,808 |
| Feb 26 2024 | 10.08 | -0.10 | -0.98% | 10.16 | 10.18 | 10.08 | 116,135 |
| Feb 23 2024 | 10.18 | -0.01 | -0.10% | 10.20 | 10.20 | 10.16 | 155,438 |
| Feb 22 2024 | 10.19 | -0.04 | -0.39% | 10.26 | 10.28 | 10.17 | 82,562 |
| Feb 21 2024 | 10.23 | -0.02 | -0.20% | 10.28 | 10.29 | 10.22 | 51,448 |
| Feb 20 2024 | 10.25 | 0.02 | 0.20% | 10.27 | 10.28 | 10.2101 | 45,957 |
