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 |
|---|---|---|---|---|---|---|---|
| Jan 03 2025 | 4.91 | 0.09 | 1.87% | 4.91 | 4.96 | 4.88 | 2,620,374 |
| Jan 02 2025 | 4.82 | 0.01 | 0.21% | 4.83 | 4.88 | 4.80 | 2,731,893 |
| Dec 30 2024 | 4.81 | -0.05 | -1.03% | 4.83 | 4.86 | 4.79 | 2,377,538 |
| Dec 30 2024 | 4.86 | -0.02 | -0.41% | 4.85 | 4.89 | 4.83 | 2,416,484 |
| Dec 27 2024 | 4.88 | 0.04 | 0.83% | 4.84 | 4.92 | 4.84 | 2,076,773 |
| Dec 23 2024 | 4.84 | -0.02 | -0.41% | 4.85 | 4.87 | 4.83 | 2,334,506 |
| Dec 23 2024 | 4.86 | 0.06 | 1.25% | 4.83 | 4.89 | 4.83 | 3,027,681 |
| Dec 20 2024 | 4.80 | 0.00 | 0.00% | 4.75 | 5.26 | 3.00 | 29,573,751 |
| Dec 19 2024 | 4.80 | -0.17 | -3.42% | 4.66 | 4.805 | 4.61 | 9,533,753 |
| Dec 18 2024 | 4.97 | 0.03 | 0.61% | 4.95 | 5.005 | 3.80 | 4,823,275 |
| Dec 17 2024 | 4.94 | 0.01 | 0.20% | 4.93 | 5.01 | 4.92 | 4,446,507 |
| Dec 16 2024 | 4.93 | -0.11 | -2.18% | 4.96 | 4.98 | 4.91 | 6,265,689 |
| Dec 13 2024 | 5.04 | -0.20 | -3.82% | 5.12 | 5.13 | 5.02 | 5,050,461 |
| Dec 12 2024 | 5.24 | 0.04 | 0.77% | 5.31 | 5.31 | 5.20 | 4,440,794 |
| Dec 11 2024 | 5.20 | -0.10 | -1.89% | 5.31 | 5.32 | 5.20 | 4,068,571 |
| Dec 10 2024 | 5.30 | 0.25 | 4.95% | 5.16 | 5.30 | 5.15 | 7,519,920 |
| Dec 09 2024 | 5.05 | -0.01 | -0.20% | 5.03 | 5.11 | 4.965 | 5,003,049 |
| Dec 06 2024 | 5.06 | -0.08 | -1.56% | 5.09 | 5.15 | 5.06 | 2,954,339 |
| Dec 05 2024 | 5.14 | 0.13 | 2.59% | 5.01 | 5.15 | 4.98 | 4,232,820 |
| Dec 04 2024 | 5.01 | 0.15 | 3.09% | 4.98 | 5.03 | 4.95 | 4,744,382 |
| Dec 03 2024 | 4.86 | -0.01 | -0.21% | 4.91 | 4.935 | 4.85 | 7,902,298 |
| Dec 02 2024 | 4.87 | -0.17 | -3.28% | 5.10 | 5.10 | 4.855 | 7,696,960 |
| Nov 29 2024 | 5.035 | 0.04 | 0.90% | 4.97 | 5.05 | 4.95 | 4,279,184 |
| Nov 28 2024 | 4.99 | 0.00 | 0.00% | 5.01 | 5.02 | 4.955 | 4,163,252 |
| Nov 27 2024 | 4.99 | 0.12 | 2.46% | 4.98 | 5.03 | 4.925 | 4,909,268 |
| Nov 26 2024 | 4.87 | -0.12 | -2.40% | 4.92 | 4.99 | 4.87 | 5,732,515 |
| Nov 25 2024 | 4.99 | -0.07 | -1.38% | 5.12 | 5.15 | 4.95 | 7,283,331 |
| Nov 22 2024 | 5.06 | 0.05 | 1.00% | 5.05 | 5.25 | 3.40 | 5,575,288 |
| Nov 21 2024 | 5.01 | 0.05 | 1.01% | 4.99 | 5.02 | 4.96 | 4,810,089 |
| Nov 20 2024 | 4.96 | 0.04 | 0.81% | 4.93 | 4.99 | 4.91 | 3,427,597 |
| Nov 19 2024 | 4.92 | 0.14 | 2.93% | 4.92 | 4.97 | 4.83 | 5,936,331 |
| Nov 18 2024 | 4.78 | 0.15 | 3.24% | 4.60 | 4.805 | 4.60 | 7,528,721 |
| Nov 15 2024 | 4.63 | 0.16 | 3.58% | 4.54 | 4.63 | 4.52 | 8,841,255 |
| Nov 14 2024 | 4.47 | -0.16 | -3.46% | 4.58 | 4.62 | 4.47 | 7,007,656 |
| Nov 13 2024 | 4.63 | -0.06 | -1.28% | 4.65 | 4.66 | 4.59 | 8,988,486 |
| Nov 12 2024 | 4.69 | -0.17 | -3.50% | 4.67 | 4.75 | 4.605 | 8,222,115 |
| Nov 11 2024 | 4.86 | 0.01 | 0.21% | 4.80 | 4.91 | 4.74 | 5,542,902 |
| Nov 08 2024 | 4.85 | 0.08 | 1.68% | 4.99 | 5.01 | 4.84 | 7,992,390 |
| Nov 07 2024 | 4.77 | -0.30 | -5.92% | 4.90 | 4.90 | 4.73 | 16,520,585 |
| Nov 06 2024 | 5.07 | -0.08 | -1.55% | 5.20 | 5.22 | 5.04 | 7,469,222 |
| Nov 05 2024 | 5.15 | 0.04 | 0.68% | 5.12 | 5.18 | 5.09 | 4,579,224 |
| Nov 04 2024 | 5.115 | 0.00 | 0.10% | 5.13 | 5.14 | 5.05 | 3,939,521 |
| Nov 01 2024 | 5.11 | -0.10 | -1.92% | 5.13 | 5.24 | 5.085 | 6,258,546 |
| Oct 31 2024 | 5.21 | -0.02 | -0.38% | 5.24 | 5.27 | 5.19 | 6,271,174 |
| Oct 30 2024 | 5.23 | 0.00 | 0.00% | 5.26 | 5.30 | 5.21 | 3,522,046 |
| Oct 29 2024 | 5.23 | 0.07 | 1.36% | 5.17 | 5.25 | 5.15 | 4,647,704 |
| Oct 28 2024 | 5.16 | -0.13 | -2.46% | 5.20 | 5.28 | 5.15 | 6,942,213 |
| Oct 25 2024 | 5.29 | 0.09 | 1.73% | 5.19 | 5.31 | 5.17 | 6,847,383 |
| Oct 24 2024 | 5.20 | -0.17 | -3.17% | 5.18 | 5.30 | 5.18 | 12,283,178 |
| Oct 23 2024 | 5.37 | 0.10 | 1.90% | 5.24 | 5.38 | 5.20 | 6,299,446 |
| Oct 22 2024 | 5.27 | -0.04 | -0.75% | 5.20 | 5.28 | 5.20 | 8,785,288 |
| Oct 21 2024 | 5.31 | 0.28 | 5.57% | 5.19 | 5.32 | 5.18 | 10,194,776 |
| Oct 18 2024 | 5.03 | 0.00 | 0.00% | 5.07 | 5.10 | 2.90 | 16,665,622 |
| Oct 17 2024 | 5.03 | 0.05 | 1.00% | 4.92 | 5.04 | 4.91 | 10,216,145 |
| Oct 16 2024 | 4.98 | 0.30 | 6.30% | 4.80 | 5.00 | 4.80 | 13,655,637 |
| Oct 15 2024 | 4.685 | 0.00 | 0.11% | 4.70 | 4.735 | 4.655 | 4,410,745 |
| Oct 14 2024 | 4.68 | 0.11 | 2.41% | 4.59 | 4.72 | 4.58 | 8,281,630 |
| Oct 11 2024 | 4.57 | 0.09 | 1.90% | 4.54 | 4.60 | 4.53 | 6,959,651 |
| Oct 10 2024 | 4.485 | 0.02 | 0.34% | 4.50 | 4.51 | 4.46 | 5,861,835 |
| Oct 09 2024 | 4.47 | -0.09 | -1.97% | 4.55 | 4.57 | 4.46 | 5,510,857 |
| Oct 08 2024 | 4.56 | 0.01 | 0.33% | 4.57 | 4.63 | 4.52 | 7,208,354 |
