EVEN3 Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 10 2024 | 7.17 | -0.20 | -2.71% | 7.16 | 7.49 | 7.15 | 437,700 |
May 09 2024 | 7.37 | -0.01 | -0.14% | 7.27 | 7.39 | 7.13 | 623,800 |
May 08 2024 | 7.38 | 0.14 | 1.93% | 7.22 | 7.45 | 7.14 | 403,800 |
May 07 2024 | 7.24 | 0.13 | 1.83% | 7.17 | 7.33 | 7.17 | 410,200 |
May 06 2024 | 7.11 | -0.09 | -1.25% | 7.18 | 7.29 | 7.10 | 558,700 |
May 03 2024 | 7.20 | 0.16 | 2.27% | 7.07 | 7.43 | 7.07 | 1,986,000 |
May 02 2024 | 7.04 | -0.06 | -0.85% | 7.13 | 7.18 | 6.98 | 922,200 |
Apr 30 2024 | 7.10 | -0.16 | -2.20% | 7.26 | 7.30 | 7.06 | 1,071,500 |
Apr 29 2024 | 7.26 | -0.01 | -0.14% | 7.27 | 7.34 | 7.18 | 276,000 |
Apr 26 2024 | 7.27 | 0.19 | 2.68% | 7.13 | 7.31 | 7.11 | 403,000 |
Apr 25 2024 | 7.08 | 0.01 | 0.14% | 7.04 | 7.12 | 6.90 | 644,200 |
Apr 24 2024 | 7.07 | 0.07 | 1.00% | 7.07 | 7.17 | 7.01 | 796,800 |
Apr 23 2024 | 7.00 | -0.24 | -3.31% | 7.20 | 7.21 | 6.95 | 445,500 |
Apr 22 2024 | 7.24 | -0.02 | -0.28% | 7.29 | 7.39 | 7.20 | 649,800 |
Apr 19 2024 | 7.26 | -0.06 | -0.82% | 7.33 | 7.45 | 7.25 | 682,800 |
Apr 18 2024 | 7.32 | -0.13 | -1.74% | 7.42 | 7.57 | 7.32 | 673,000 |
Apr 17 2024 | 7.45 | 0.06 | 0.81% | 7.37 | 7.52 | 7.33 | 936,100 |
Apr 16 2024 | 7.39 | 0.03 | 0.41% | 7.36 | 7.52 | 7.10 | 1,365,700 |
Apr 15 2024 | 7.36 | -0.24 | -3.16% | 7.60 | 7.60 | 7.32 | 1,266,300 |
Apr 12 2024 | 7.60 | -0.30 | -3.80% | 7.86 | 7.86 | 7.58 | 1,490,900 |
Apr 11 2024 | 7.90 | -0.08 | -1.00% | 7.91 | 7.99 | 7.77 | 628,200 |
Apr 10 2024 | 7.98 | -0.12 | -1.48% | 8.06 | 8.06 | 7.87 | 1,346,000 |
Apr 09 2024 | 8.10 | -0.10 | -1.22% | 8.28 | 8.30 | 8.00 | 852,700 |
Apr 08 2024 | 8.20 | 0.18 | 2.24% | 8.00 | 8.25 | 7.89 | 975,900 |
Apr 05 2024 | 8.02 | 0.05 | 0.63% | 8.00 | 8.07 | 7.90 | 634,000 |
Apr 04 2024 | 7.97 | -0.37 | -4.44% | 8.35 | 8.47 | 7.97 | 2,066,200 |
Apr 03 2024 | 8.34 | -0.08 | -0.95% | 8.36 | 8.43 | 8.16 | 1,294,100 |
Apr 02 2024 | 8.42 | -0.01 | -0.12% | 8.50 | 8.53 | 8.28 | 1,455,700 |
Apr 01 2024 | 8.43 | 0.03 | 0.36% | 8.39 | 8.54 | 8.33 | 1,477,800 |
Mar 28 2024 | 8.40 | 0.10 | 1.20% | 8.35 | 8.41 | 8.25 | 681,400 |
Mar 27 2024 | 8.30 | 0.12 | 1.47% | 8.16 | 8.43 | 8.13 | 2,599,500 |
Mar 26 2024 | 8.18 | 0.09 | 1.11% | 8.09 | 8.28 | 8.03 | 913,200 |
Mar 25 2024 | 8.09 | -0.18 | -2.18% | 8.23 | 8.45 | 8.06 | 588,700 |
Mar 22 2024 | 8.27 | -0.25 | -2.93% | 8.43 | 8.43 | 7.87 | 1,750,200 |
Mar 21 2024 | 8.52 | 0.16 | 1.91% | 8.48 | 8.57 | 8.28 | 710,400 |
Mar 20 2024 | 8.36 | 0.21 | 2.58% | 8.23 | 8.44 | 8.15 | 550,800 |
Mar 19 2024 | 8.15 | -0.08 | -0.97% | 8.19 | 8.29 | 8.02 | 749,500 |
Mar 18 2024 | 8.23 | -0.16 | -1.91% | 8.47 | 8.75 | 8.12 | 6,338,100 |
Mar 15 2024 | 8.39 | -0.21 | -2.44% | 8.64 | 8.75 | 8.39 | 703,800 |
Mar 14 2024 | 8.60 | -0.02 | -0.23% | 8.66 | 8.71 | 8.51 | 1,251,100 |
Mar 13 2024 | 8.62 | -0.05 | -0.58% | 8.61 | 8.75 | 8.54 | 1,241,500 |
Mar 12 2024 | 8.67 | -0.01 | -0.12% | 8.71 | 8.75 | 8.62 | 770,100 |
Mar 11 2024 | 8.68 | -0.04 | -0.46% | 8.68 | 8.75 | 8.61 | 837,000 |
Mar 08 2024 | 8.72 | 0.36 | 4.31% | 8.32 | 8.75 | 8.18 | 1,910,800 |
Mar 07 2024 | 8.36 | 0.04 | 0.48% | 8.31 | 8.43 | 8.26 | 4,023,300 |
Mar 06 2024 | 8.32 | -0.04 | -0.48% | 8.37 | 8.50 | 8.32 | 3,273,100 |
Mar 05 2024 | 8.36 | 0.02 | 0.24% | 8.34 | 8.50 | 8.25 | 2,449,200 |
Mar 04 2024 | 8.34 | -0.01 | -0.12% | 8.40 | 8.48 | 8.18 | 2,822,400 |
Mar 01 2024 | 8.35 | 0.27 | 3.34% | 8.08 | 8.36 | 8.02 | 1,953,400 |
Feb 29 2024 | 8.08 | -0.08 | -0.98% | 8.16 | 8.19 | 7.94 | 776,800 |
Feb 28 2024 | 8.16 | 0.01 | 0.12% | 8.13 | 8.20 | 8.04 | 624,900 |
Feb 27 2024 | 8.15 | 0.20 | 2.52% | 7.98 | 8.20 | 7.98 | 496,700 |
Feb 26 2024 | 7.95 | -0.06 | -0.75% | 8.04 | 8.06 | 7.90 | 462,100 |
Feb 23 2024 | 8.01 | -0.11 | -1.35% | 8.14 | 8.20 | 7.95 | 718,800 |
Feb 22 2024 | 8.12 | 0.08 | 1.00% | 8.09 | 8.15 | 8.01 | 522,100 |
Feb 21 2024 | 8.04 | 0.18 | 2.29% | 7.85 | 8.08 | 7.77 | 895,400 |
Feb 20 2024 | 7.86 | 0.23 | 3.01% | 7.62 | 7.93 | 7.62 | 936,200 |
Feb 19 2024 | 7.63 | 0.06 | 0.79% | 7.51 | 7.84 | 7.51 | 649,300 |
Feb 16 2024 | 7.57 | 0.09 | 1.20% | 7.50 | 7.66 | 7.40 | 630,900 |
Feb 15 2024 | 7.48 | 0.11 | 1.49% | 7.35 | 7.68 | 7.33 | 959,600 |
Feb 14 2024 | 7.37 | 0.17 | 2.36% | 7.20 | 7.39 | 7.14 | 480,900 |