Register for streaming realtime charts, analysis tools, and prices.
EVRI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 8.84 | 0.08 | 0.91% | 8.76 | 8.945 | 8.70 | 677,531 |
| Apr 17 2024 | 8.76 | -0.13 | -1.46% | 8.90 | 8.91 | 8.67 | 1,136,954 |
| Apr 16 2024 | 8.89 | -0.32 | -3.47% | 9.07 | 9.075 | 8.86 | 708,770 |
| Apr 15 2024 | 9.21 | 0.06 | 0.66% | 9.20 | 9.30 | 9.10 | 793,993 |
| Apr 12 2024 | 9.15 | -0.24 | -2.56% | 9.31 | 9.32 | 9.09 | 708,312 |
| Apr 11 2024 | 9.39 | 0.11 | 1.19% | 9.31 | 9.395 | 9.2011 | 832,814 |
| Apr 10 2024 | 9.28 | -0.34 | -3.53% | 9.19 | 9.395 | 9.125 | 1,650,514 |
| Apr 09 2024 | 9.62 | 0.17 | 1.80% | 9.44 | 9.72 | 9.43 | 806,439 |
| Apr 08 2024 | 9.45 | 0.21 | 2.27% | 9.32 | 9.52 | 9.185 | 842,862 |
| Apr 05 2024 | 9.24 | -0.21 | -2.22% | 9.30 | 9.40 | 9.13 | 1,242,308 |
| Apr 04 2024 | 9.45 | -0.14 | -1.46% | 9.70 | 9.72 | 9.395 | 1,080,717 |
| Apr 03 2024 | 9.59 | -0.07 | -0.72% | 9.59 | 9.745 | 9.505 | 856,813 |
| Apr 02 2024 | 9.66 | -0.49 | -4.83% | 9.81 | 9.84 | 9.55 | 1,377,882 |
| Apr 01 2024 | 10.15 | 0.10 | 1.00% | 10.09 | 10.29 | 9.975 | 1,300,742 |
| Mar 28 2024 | 10.05 | 0.50 | 5.24% | 9.59 | 10.06 | 9.57 | 1,378,196 |
| Mar 27 2024 | 9.55 | 0.38 | 4.14% | 9.26 | 9.56 | 9.14 | 828,909 |
| Mar 26 2024 | 9.17 | 0.01 | 0.11% | 9.30 | 9.3006 | 9.145 | 676,133 |
| Mar 25 2024 | 9.16 | -0.13 | -1.40% | 9.29 | 9.48 | 9.15 | 580,195 |
| Mar 22 2024 | 9.29 | -0.26 | -2.72% | 9.51 | 9.51 | 9.205 | 835,190 |
| Mar 21 2024 | 9.55 | 0.21 | 2.25% | 9.42 | 9.78 | 9.38 | 1,018,742 |
| Mar 20 2024 | 9.34 | 0.14 | 1.52% | 9.16 | 9.36 | 9.04 | 2,480,972 |
| Mar 19 2024 | 9.20 | 0.19 | 2.11% | 8.97 | 9.30 | 8.97 | 819,000 |
| Mar 18 2024 | 9.01 | -0.10 | -1.10% | 9.06 | 9.10 | 8.955 | 765,119 |
| Mar 15 2024 | 9.11 | 0.22 | 2.47% | 8.82 | 9.12 | 8.82 | 1,497,341 |
| Mar 14 2024 | 8.89 | -0.15 | -1.66% | 8.94 | 9.03 | 8.745 | 1,409,185 |
| Mar 13 2024 | 9.04 | -0.12 | -1.31% | 9.16 | 9.30 | 8.99 | 980,013 |
| Mar 12 2024 | 9.16 | -0.15 | -1.61% | 9.28 | 9.45 | 9.15 | 987,880 |
| Mar 11 2024 | 9.31 | -0.20 | -2.10% | 9.42 | 9.51 | 9.24 | 813,614 |
| Mar 08 2024 | 9.51 | 0.10 | 1.06% | 9.53 | 9.735 | 9.445 | 907,052 |
| Mar 07 2024 | 9.41 | -0.04 | -0.42% | 9.50 | 9.63 | 9.325 | 1,660,499 |
| Mar 06 2024 | 9.45 | -0.41 | -4.16% | 10.02 | 10.05 | 9.43 | 1,544,383 |
| Mar 05 2024 | 9.86 | 0.41 | 4.34% | 9.46 | 10.07 | 9.445 | 1,907,418 |
| Mar 04 2024 | 9.45 | -1.09 | -10.34% | 10.36 | 10.5697 | 9.3101 | 3,543,807 |
| Mar 01 2024 | 10.54 | -1.32 | -11.13% | 11.08 | 11.56 | 10.34 | 3,369,303 |
| Feb 29 2024 | 11.86 | 0.58 | 5.14% | 11.72 | 11.97 | 10.29 | 5,884,892 |
| Feb 28 2024 | 11.28 | 0.02 | 0.18% | 11.20 | 11.395 | 11.18 | 954,928 |
| Feb 27 2024 | 11.26 | 0.13 | 1.17% | 11.28 | 11.365 | 11.20 | 583,133 |
| Feb 26 2024 | 11.13 | -0.08 | -0.71% | 11.16 | 11.29 | 11.025 | 540,525 |
| Feb 23 2024 | 11.21 | 0.15 | 1.36% | 11.06 | 11.36 | 11.035 | 768,064 |
| Feb 22 2024 | 11.06 | 0.17 | 1.56% | 10.94 | 11.09 | 10.8457 | 561,951 |
| Feb 21 2024 | 10.89 | -0.04 | -0.37% | 10.88 | 11.04 | 10.82 | 872,069 |
| Feb 20 2024 | 10.93 | -0.13 | -1.18% | 10.87 | 10.9585 | 10.8025 | 521,308 |
| Feb 16 2024 | 11.06 | 0.00 | 0.00% | 10.91 | 11.10 | 10.83 | 682,586 |
| Feb 15 2024 | 11.06 | 0.18 | 1.65% | 10.95 | 11.1215 | 10.92 | 798,339 |
| Feb 14 2024 | 10.88 | 0.35 | 3.32% | 10.68 | 10.92 | 10.54 | 732,564 |
| Feb 13 2024 | 10.53 | -0.66 | -5.90% | 10.73 | 10.76 | 10.41 | 1,178,517 |
| Feb 12 2024 | 11.19 | 0.25 | 2.29% | 10.94 | 11.23 | 10.9325 | 841,733 |
| Feb 09 2024 | 10.94 | 0.29 | 2.72% | 10.72 | 11.06 | 10.6402 | 1,010,977 |
| Feb 08 2024 | 10.65 | 0.27 | 2.60% | 10.41 | 10.715 | 10.38 | 742,023 |
| Feb 07 2024 | 10.38 | 0.21 | 2.06% | 10.20 | 10.49 | 10.05 | 794,216 |
| Feb 06 2024 | 10.17 | 0.03 | 0.30% | 10.09 | 10.232 | 9.90 | 1,395,124 |
| Feb 05 2024 | 10.14 | -0.23 | -2.22% | 10.26 | 10.27 | 10.03 | 1,211,936 |
| Feb 02 2024 | 10.37 | -0.20 | -1.89% | 10.42 | 10.485 | 10.26 | 749,929 |
| Feb 01 2024 | 10.57 | 0.16 | 1.54% | 10.50 | 10.645 | 10.39 | 683,118 |
| Jan 31 2024 | 10.41 | -0.14 | -1.33% | 10.50 | 10.78 | 10.36 | 663,366 |
| Jan 30 2024 | 10.55 | -0.36 | -3.30% | 10.81 | 10.82 | 10.55 | 828,341 |
| Jan 29 2024 | 10.91 | 0.38 | 3.61% | 10.54 | 10.91 | 10.385 | 805,333 |
| Jan 26 2024 | 10.53 | -0.23 | -2.14% | 10.85 | 10.89 | 10.50 | 729,223 |
| Jan 25 2024 | 10.76 | 0.03 | 0.28% | 10.90 | 10.99 | 10.65 | 968,074 |
| Jan 24 2024 | 10.73 | -0.07 | -0.65% | 10.96 | 10.96 | 10.66 | 914,544 |
| Jan 23 2024 | 10.80 | 0.13 | 1.22% | 10.765 | 10.93 | 10.67 | 592,629 |
| Jan 22 2024 | 10.67 | 0.20 | 1.91% | 10.59 | 10.67 | 10.47 | 843,672 |
