Register for real-time alerts, custom portfolio, and market movers
EVNNUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20 2024 | 24.29 | 0.110 | 0.45% | 24.17 | 24.40 | 24.01 | 0.00 |
| Jul 19 2024 | 24.18 | 0.530 | 2.22% | 23.56 | 24.41 | 23.29 | 0.00 |
| Jul 18 2024 | 23.65 | 0.270 | 1.14% | 23.38 | 24.06 | 23.33 | 0.00 |
| Jul 17 2024 | 23.39 | -0.400 | -1.69% | 23.79 | 24.24 | 23.29 | 0.00 |
| Jul 16 2024 | 23.79 | -0.250 | -1.05% | 24.05 | 24.12 | 23.10 | 0.00 |
| Jul 15 2024 | 24.04 | 1.58 | 7.03% | 21.92 | 24.08 | 21.82 | 0.00 |
| Jul 14 2024 | 22.46 | 0.550 | 2.53% | 21.92 | 22.52 | 21.82 | 0.00 |
| Jul 13 2024 | 21.91 | 0.320 | 1.48% | 21.59 | 22.07 | 21.47 | 0.00 |
| Jul 12 2024 | 21.59 | 0.220 | 1.03% | 21.36 | 21.77 | 21.01 | 0.00 |
| Jul 11 2024 | 21.37 | -0.020 | -0.09% | 21.35 | 22.15 | 21.07 | 0.00 |
| Jul 10 2024 | 21.39 | 0.220 | 1.05% | 21.12 | 21.71 | 20.88 | 0.00 |
| Jul 09 2024 | 21.17 | 0.380 | 1.83% | 20.79 | 21.42 | 20.71 | 0.00 |
| Jul 08 2024 | 20.79 | 0.630 | 3.14% | 21.00 | 21.42 | 19.53 | 0.00 |
| Jul 07 2024 | 20.15 | -0.990 | -4.66% | 21.11 | 21.18 | 20.15 | 0.00 |
| Jul 06 2024 | 21.14 | 0.580 | 2.82% | 20.55 | 21.23 | 20.40 | 0.00 |
| Jul 05 2024 | 20.56 | -0.630 | -2.95% | 21.00 | 21.42 | 19.53 | 0.00 |
| Jul 04 2024 | 21.18 | -1.53 | -6.74% | 22.74 | 22.82 | 21.08 | 0.00 |
| Jul 03 2024 | 22.72 | -0.840 | -3.56% | 23.56 | 23.62 | 22.41 | 0.00 |
| Jul 02 2024 | 23.55 | -0.150 | -0.62% | 23.69 | 23.85 | 23.43 | 0.00 |
| Jul 01 2024 | 23.70 | 0.020 | 0.07% | 23.14 | 24.19 | 23.00 | 0.00 |
| Jun 30 2024 | 23.68 | 0.440 | 1.88% | 23.26 | 23.81 | 23.10 | 0.00 |
| Jun 29 2024 | 23.25 | -0.020 | -0.09% | 23.27 | 23.45 | 23.21 | 0.00 |
| Jun 28 2024 | 23.27 | -0.470 | -1.99% | 23.78 | 24.00 | 23.18 | 0.00 |
| Jun 27 2024 | 23.74 | 0.530 | 2.27% | 23.22 | 23.91 | 23.19 | 0.00 |
| Jun 26 2024 | 23.21 | -0.190 | -0.80% | 23.14 | 23.62 | 22.93 | 0.00 |
| Jun 25 2024 | 23.40 | 0.280 | 1.22% | 23.14 | 23.62 | 23.00 | 0.00 |
| Jun 24 2024 | 23.12 | -0.460 | -1.93% | 23.57 | 23.65 | 22.33 | 0.00 |
| Jun 23 2024 | 23.57 | -0.520 | -2.14% | 24.09 | 24.25 | 23.51 | 0.00 |
| Jun 22 2024 | 24.09 | -0.160 | -0.66% | 24.26 | 24.26 | 23.97 | 0.00 |
| Jun 21 2024 | 24.25 | 0.030 | 0.13% | 24.20 | 24.45 | 23.76 | 0.00 |
| Jun 20 2024 | 24.22 | -0.270 | -1.10% | 24.49 | 24.93 | 24.03 | 0.00 |
| Jun 19 2024 | 24.49 | 0.510 | 2.12% | 23.99 | 24.71 | 23.89 | 0.00 |
| Jun 18 2024 | 23.98 | -0.180 | -0.73% | 24.22 | 24.23 | 23.27 | 0.00 |
| Jun 17 2024 | 24.16 | -0.800 | -3.20% | 25.37 | 25.47 | 23.94 | 0.00 |
| Jun 16 2024 | 24.96 | 0.380 | 1.54% | 24.56 | 25.16 | 24.41 | 0.00 |
| Jun 15 2024 | 24.58 | 0.590 | 2.45% | 23.99 | 24.75 | 23.94 | 0.00 |
| Jun 14 2024 | 23.99 | 0.050 | 0.23% | 23.96 | 24.31 | 23.19 | 0.00 |
| Jun 13 2024 | 23.93 | -0.610 | -2.49% | 24.52 | 24.54 | 23.65 | 0.00 |
| Jun 12 2024 | 24.54 | 0.420 | 1.75% | 24.13 | 25.19 | 23.89 | 0.00 |
| Jun 11 2024 | 24.12 | -1.15 | -4.57% | 25.29 | 25.30 | 23.68 | 0.00 |
| Jun 10 2024 | 25.28 | -0.260 | -1.02% | 25.37 | 25.57 | 25.19 | 0.00 |
| Jun 09 2024 | 25.54 | 0.150 | 0.58% | 25.37 | 25.63 | 25.28 | 0.00 |
| Jun 08 2024 | 25.39 | 0.030 | 0.11% | 25.35 | 25.56 | 25.30 | 0.00 |
| Jun 07 2024 | 25.36 | -0.930 | -3.53% | 26.28 | 26.47 | 25.11 | 0.00 |
| Jun 06 2024 | 26.29 | -0.370 | -1.38% | 26.65 | 26.74 | 25.95 | 0.00 |
| Jun 05 2024 | 26.66 | 0.370 | 1.40% | 25.82 | 26.80 | 25.68 | 0.00 |
| Jun 04 2024 | 26.29 | 0.360 | 1.37% | 25.97 | 26.41 | 25.80 | 0.00 |
| Jun 03 2024 | 25.93 | -0.130 | -0.48% | 26.03 | 26.54 | 25.91 | 0.00 |
| Jun 02 2024 | 26.06 | -0.230 | -0.87% | 26.29 | 26.44 | 25.86 | 0.00 |
| Jun 01 2024 | 26.29 | 0.340 | 1.33% | 25.95 | 26.38 | 25.86 | 0.00 |
| May 31 2024 | 25.94 | 0.120 | 0.45% | 25.82 | 26.49 | 25.66 | 0.00 |
| May 30 2024 | 25.83 | -0.130 | -0.50% | 25.97 | 26.34 | 25.53 | 0.00 |
| May 29 2024 | 25.96 | -0.550 | -2.06% | 26.48 | 26.76 | 25.79 | 0.00 |
| May 28 2024 | 26.50 | -0.340 | -1.28% | 26.78 | 27.05 | 25.99 | 0.00 |
| May 27 2024 | 26.85 | 0.480 | 1.81% | 25.99 | 27.37 | 25.80 | 0.00 |
| May 26 2024 | 26.37 | 0.530 | 2.07% | 25.85 | 26.75 | 25.73 | 0.00 |
| May 25 2024 | 25.84 | 0.120 | 0.48% | 25.66 | 26.02 | 25.59 | 0.00 |
| May 24 2024 | 25.71 | -0.200 | -0.77% | 25.99 | 26.37 | 25.07 | 0.00 |
| May 23 2024 | 25.91 | 0.110 | 0.43% | 25.77 | 27.17 | 24.61 | 0.00 |
| May 22 2024 | 25.80 | -0.350 | -1.32% | 26.13 | 26.29 | 25.20 | 0.00 |
| May 21 2024 | 26.14 | 0.910 | 3.60% | 25.29 | 26.44 | 25.04 | 0.00 |
| May 20 2024 | 25.24 | 4.08 | 19.30% | 19.90 | 25.40 | 19.74 | 0.00 |
| May 19 2024 | 21.15 | -0.380 | -1.79% | 21.53 | 21.63 | 21.08 | 0.00 |
| May 18 2024 | 21.54 | 0.240 | 1.14% | 21.31 | 21.70 | 21.28 | 0.00 |
| May 17 2024 | 21.30 | 1.01 | 4.95% | 20.28 | 21.49 | 20.23 | 0.00 |
| May 16 2024 | 20.29 | -0.650 | -3.11% | 20.94 | 20.96 | 20.17 | 0.00 |
| May 15 2024 | 20.94 | 1.07 | 5.38% | 19.90 | 20.97 | 19.74 | 0.00 |
| May 14 2024 | 19.87 | -0.460 | -2.24% | 20.32 | 20.40 | 19.72 | 0.00 |
| May 13 2024 | 20.33 | 0.130 | 0.65% | 20.08 | 20.64 | 20.02 | 0.00 |
| May 12 2024 | 20.20 | 0.140 | 0.69% | 20.08 | 20.34 | 20.02 | 0.00 |
| May 11 2024 | 20.06 | -0.010 | -0.03% | 20.09 | 20.28 | 19.92 | 0.00 |
| May 10 2024 | 20.07 | -0.860 | -4.10% | 20.89 | 21.04 | 19.86 | 0.00 |
| May 09 2024 | 20.92 | 0.430 | 2.09% | 20.51 | 21.08 | 20.36 | 0.00 |
| May 08 2024 | 20.50 | -0.310 | -1.50% | 20.77 | 20.94 | 20.27 | 0.00 |
| May 07 2024 | 20.81 | -0.350 | -1.64% | 21.15 | 21.57 | 20.74 | 0.00 |
| May 06 2024 | 21.16 | -0.460 | -2.14% | 20.61 | 22.11 | 20.41 | 0.00 |
| May 05 2024 | 21.62 | 0.130 | 0.60% | 21.48 | 21.85 | 21.20 | 0.00 |
| May 04 2024 | 21.49 | 0.080 | 0.37% | 21.38 | 21.83 | 21.35 | 0.00 |
| May 03 2024 | 21.41 | 0.800 | 3.88% | 20.61 | 21.55 | 20.41 | 0.00 |
| May 02 2024 | 20.61 | 0.070 | 0.33% | 20.52 | 20.77 | 19.97 | 0.00 |
| May 01 2024 | 20.54 | -0.290 | -1.40% | 20.76 | 20.82 | 19.40 | 0.00 |
| Apr 30 2024 | 20.83 | -1.34 | -6.02% | 22.12 | 22.40 | 20.12 | 0.00 |
| Apr 29 2024 | 22.17 | -0.350 | -1.53% | 22.22 | 22.70 | 21.52 | 0.00 |
| Apr 28 2024 | 22.51 | 0.080 | 0.37% | 22.43 | 23.08 | 22.40 | 0.00 |
| Apr 27 2024 | 22.43 | 0.860 | 4.00% | 21.59 | 22.61 | 21.24 | 0.00 |
| Apr 26 2024 | 21.57 | -0.200 | -0.91% | 21.75 | 21.83 | 21.40 | 0.00 |
| Apr 25 2024 | 21.77 | 0.150 | 0.71% | 21.65 | 21.99 | 21.18 | 0.00 |
| Apr 24 2024 | 21.61 | -0.580 | -2.62% | 22.22 | 22.70 | 21.40 | 0.00 |
| Apr 23 2024 | 22.19 | 0.120 | 0.56% | 22.06 | 22.49 | 21.75 | 0.00 |
| Apr 22 2024 | 22.07 | 0.370 | 1.69% | 21.06 | 22.27 | 20.83 | 0.00 |
| Apr 21 2024 | 21.70 | -0.030 | -0.12% | 21.71 | 22.04 | 21.51 | 0.00 |
| Apr 20 2024 | 21.73 | 0.570 | 2.71% | 21.06 | 21.86 | 20.83 | 0.00 |
