ENVX Historical Prices

Summary

Key Stock Metrics

5.27

(April 8, 2025)

52-Week Low

18.68

(July 16, 2024)

52-Week High

39.48

(November 22, 2021)

All-Time High

10.15

(July 1, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-01-05 13.50 19.02 12.55 12.55 7014
2021-01-06 13.48 13.75 11.79 12.75 21143
2021-01-07 13.02 14.33 12.82 13.93 20545
2021-01-08 18.88 20.06 13.25 13.70 102388
2021-01-11 13.26 14.00 12.04 12.67 128556
2021-01-12 12.75 17.75 12.75 13.78 218082
2021-01-13 13.93 14.46 13.11 13.38 170903
2021-01-14 13.63 14.48 13.30 13.60 371451
2021-01-15 13.88 13.96 13.15 13.79 91692
2021-01-19 14.00 14.45 13.57 14.40 79151
2021-01-20 14.35 14.99 13.95 14.39 76726
2021-01-21 14.68 15.45 14.10 14.50 151859
2021-01-22 15.57 15.59 14.50 15.00 166916
2021-01-25 15.00 15.48 13.88 13.95 120607
2021-01-26 14.05 14.95 12.76 13.04 187598
2021-01-27 12.94 13.21 12.15 12.50 243172
2021-01-28 12.32 13.07 12.25 12.67 134392
2021-01-29 12.89 13.57 12.30 13.57 84615
2021-02-01 13.64 14.40 13.30 14.26 72952
2021-02-02 14.58 14.78 14.00 14.78 73645
2021-02-03 15.25 16.49 14.78 15.75 112353
2021-02-04 15.85 15.85 15.18 15.55 34498
2021-02-05 15.55 16.00 15.00 15.98 71001
2021-02-08 16.00 17.32 15.60 16.67 76149
2021-02-09 16.73 16.80 15.99 16.57 31746
2021-02-10 16.38 17.47 16.06 16.13 78179
2021-02-11 15.93 16.87 15.50 15.95 86728
2021-02-12 16.00 16.88 15.72 15.75 223444
2021-02-16 16.00 17.40 15.91 16.00 52498
2021-02-17 16.25 17.25 16.01 16.45 88328
2021-02-18 16.50 16.88 15.61 15.94 44440
2021-02-19 15.93 16.47 15.65 15.75 74711
2021-02-22 20.00 28.50 19.00 20.80 20225537
2021-02-23 19.00 20.99 17.53 20.51 1447828
2021-02-24 20.45 21.86 18.12 19.91 684830
2021-02-25 19.30 19.75 16.42 16.56 871663
2021-02-26 16.12 17.42 15.16 15.31 507814
2021-03-01 16.50 19.26 15.83 19.18 1095049
2021-03-02 19.18 19.60 17.56 18.14 308402
2021-03-03 18.49 18.49 16.28 16.40 361704
2021-03-04 16.40 16.71 13.05 14.88 886405
2021-03-05 14.55 15.49 12.71 14.39 552839
2021-03-08 14.44 14.93 13.62 13.78 830979
2021-03-09 14.09 14.85 14.01 14.10 231599
2021-03-10 14.39 14.68 14.07 14.22 224606
2021-03-11 15.50 16.73 14.30 14.67 978979
2021-03-12 14.59 15.45 14.25 15.36 200661
2021-03-15 15.70 16.26 14.95 16.26 210282
2021-03-16 16.15 16.15 15.61 15.87 129997
2021-03-17 15.22 15.73 14.55 15.13 355888
2021-03-18 14.58 15.13 14.56 15.07 158239
2021-03-19 14.70 15.24 14.13 14.40 346929
2021-03-22 14.40 14.82 14.05 14.24 179311
2021-03-23 14.75 14.75 13.50 13.99 215134
2021-03-24 13.81 15.03 13.67 13.86 397566
2021-03-25 13.36 13.72 12.77 13.51 284486
2021-03-26 13.40 13.91 13.30 13.91 132107
2021-03-29 13.97 14.00 13.16 13.84 167116
2021-03-30 13.40 13.60 12.85 13.10 992111
2021-03-31 13.38 14.00 13.12 13.31 177668
2021-04-01 13.61 14.38 13.61 14.07 161602
2021-04-05 14.02 14.50 13.78 14.21 144341
2021-04-06 13.89 14.14 13.38 13.97 157759
2021-04-07 14.06 14.48 13.91 14.34 108809
2021-04-08 14.12 17.87 13.90 17.49 868288
2021-04-09 17.17 17.32 16.04 17.32 201140
2021-04-12 17.00 17.17 16.00 16.11 191812
2021-04-13 16.11 16.22 16.00 16.08 120107
2021-04-14 16.25 17.00 15.01 15.39 349745
2021-04-15 15.44 16.09 14.11 15.00 511012
2021-04-16 14.85 14.95 14.12 14.19 156093
2021-04-19 14.00 14.19 13.22 14.00 165847
2021-04-20 14.15 14.36 12.88 13.18 354929
2021-04-21 13.18 13.38 12.95 13.23 92877
2021-04-22 13.30 13.75 13.10 13.31 269546
2021-04-23 13.50 13.75 13.25 13.42 54244
2021-04-26 13.35 14.41 13.13 14.19 182920
2021-04-27 14.06 14.20 13.10 13.80 171129
2021-04-28 13.71 13.71 13.21 13.50 109852
2021-04-29 13.70 13.72 13.31 13.35 41908
2021-04-30 13.26 13.84 13.26 13.81 76253
2021-05-03 13.76 13.76 13.34 13.36 74551
2021-05-04 13.30 13.66 13.06 13.61 131638
2021-05-05 13.50 13.60 13.00 13.13 123179
2021-05-06 13.33 13.33 13.00 13.09 193359
2021-05-07 13.23 13.60 13.04 13.22 62429
2021-05-10 13.26 13.27 12.50 12.50 100848
2021-05-11 12.00 12.75 11.81 12.67 163045
2021-05-12 12.47 12.52 11.65 11.91 156547
2021-05-13 11.89 12.41 11.89 12.07 194257
2021-05-14 12.27 12.55 11.98 12.08 67316
2021-05-17 12.14 12.31 11.98 12.13 54041
2021-05-18 12.37 12.38 12.05 12.20 55429
2021-05-19 12.06 12.49 12.05 12.18 85071
2021-05-20 12.18 12.68 12.00 12.10 58587
2021-05-21 12.20 12.45 12.20 12.40 145728
2021-05-24 12.90 13.60 12.90 13.56 152426
2021-05-25 13.76 15.40 13.76 14.64 411889
2021-05-26 15.07 15.40 14.71 14.98 142580
2021-05-27 15.11 15.35 14.82 14.88 40156
2021-05-28 14.94 15.50 14.47 14.96 81672
2021-06-01 15.00 15.16 14.46 14.59 133351
2021-06-02 14.52 15.73 14.50 15.02 108428
2021-06-03 15.04 15.09 14.50 14.63 41596
2021-06-04 14.96 15.27 14.53 15.02 34449
2021-06-07 15.07 16.10 15.07 16.10 108727
2021-06-08 16.06 19.04 16.02 18.90 499802
2021-06-09 19.00 19.00 17.52 18.39 380289
2021-06-10 18.68 19.47 18.40 19.26 151607
2021-06-11 19.15 20.04 18.93 20.00 244442
2021-06-14 20.00 20.00 18.45 18.64 253653
2021-06-15 18.53 19.88 18.35 19.65 94678
2021-06-16 19.73 19.88 18.75 19.69 84882
2021-06-17 19.60 19.91 18.80 19.75 73355
2021-06-18 19.54 19.90 18.97 19.45 65416
2021-06-21 19.44 19.72 19.11 19.39 63602
2021-06-22 19.37 19.90 18.19 18.85 138820
2021-06-23 18.90 19.55 18.72 19.15 96618
2021-06-24 19.15 19.15 18.80 19.15 119341
2021-06-25 19.17 19.50 19.14 19.37 46648
2021-06-28 19.54 20.89 19.41 20.84 157053
2021-06-29 21.15 22.54 20.86 22.54 396195
2021-06-30 22.50 23.05 22.14 22.97 138551
2021-07-01 23.96 24.78 23.64 24.59 412216
2021-07-02 24.61 25.13 23.02 24.66 250375
2021-07-06 25.15 25.15 23.10 23.30 170254
2021-07-07 24.27 24.27 21.26 21.50 112363
2021-07-08 20.62 23.08 20.51 22.47 201233
2021-07-09 22.91 23.65 22.26 22.55 117452
2021-07-12 22.75 22.97 21.50 21.84 172686
2021-07-13 22.04 22.78 20.90 21.08 42045
2021-07-14 21.30 21.66 20.10 20.36 138369
2021-07-15 21.50 22.00 16.71 17.73 877766
2021-07-16 18.87 19.89 17.00 17.70 1161927
2021-07-19 17.51 18.71 17.10 18.56 475600
2021-07-20 18.91 19.64 18.62 19.08 384185
2021-07-21 19.99 20.50 17.79 18.00 1232532
2021-07-22 18.10 19.12 17.51 17.73 770606
2021-07-23 18.23 18.25 16.56 17.11 762582
2021-07-26 17.01 17.38 15.34 16.10 914428
2021-07-27 16.10 16.19 15.11 15.57 417449
2021-07-28 15.58 16.54 15.04 16.36 684674
2021-07-29 16.35 16.74 15.50 16.57 452935
2021-07-30 16.26 16.72 16.02 16.51 328140
2021-08-02 16.70 17.05 15.91 16.02 464635
2021-08-03 15.99 16.41 15.17 15.46 447518
2021-08-04 15.26 15.70 14.59 14.75 509096
2021-08-05 15.03 15.32 14.62 15.31 460176
2021-08-06 15.11 15.90 13.75 14.80 1225137
2021-08-09 14.63 15.18 14.23 15.17 488586
2021-08-10 14.89 15.14 14.20 14.79 2619935
2021-08-11 15.30 15.38 13.75 14.44 2261158
2021-08-12 14.38 15.04 14.11 14.60 1389146
2021-08-13 14.92 15.14 14.27 14.59 1141799
2021-08-16 14.53 14.72 14.06 14.48 546043
2021-08-17 14.83 14.97 13.55 13.75 1228454
2021-08-18 13.65 13.93 13.30 13.67 778304
2021-08-19 13.50 14.08 13.50 14.01 381872
2021-08-20 14.11 14.21 13.72 13.99 397441
2021-08-23 14.22 14.22 13.72 14.21 1207054
2021-08-24 14.22 15.20 14.14 15.05 1150311
2021-08-25 15.73 15.75 14.50 15.05 2954022
2021-08-26 15.12 15.50 14.89 15.24 922211
2021-08-27 15.22 15.79 15.21 15.67 1106651
2021-08-30 15.87 15.91 15.31 15.46 659371
2021-08-31 15.40 15.64 15.25 15.53 897379
2021-09-01 15.54 17.44 15.35 16.78 1539419
2021-09-02 16.97 17.40 16.30 17.22 839416
2021-09-03 17.18 17.67 17.09 17.57 508398
2021-09-07 17.60 17.91 15.03 15.95 2629189
2021-09-08 15.71 16.29 15.52 16.06 752607
2021-09-09 16.20 16.84 16.03 16.37 882267
2021-09-10 16.39 16.82 16.35 16.43 891061
2021-09-13 16.49 16.79 15.67 16.14 693010
2021-09-14 16.05 16.50 15.41 15.92 937305
2021-09-15 15.84 16.33 15.51 16.20 824300
2021-09-16 16.17 16.72 15.75 16.13 704127
2021-09-17 15.99 16.79 15.79 16.02 6615809
2021-09-20 15.89 16.42 15.12 16.27 895606
2021-09-21 16.53 16.53 15.55 15.92 588424
2021-09-22 16.19 17.98 15.79 17.69 1215511
2021-09-23 18.08 20.09 18.00 19.99 3249491
2021-09-24 19.71 20.00 19.53 19.74 1079826
2021-09-27 19.92 21.45 19.85 21.05 1959731
2021-09-28 20.99 21.64 20.10 20.37 2441880
2021-09-29 20.38 20.88 18.90 19.09 3366860
2021-09-30 19.61 19.66 18.56 18.89 567946
2021-10-01 18.94 19.22 18.54 18.82 501987
2021-10-04 18.62 19.74 18.53 19.35 1060198
2021-10-05 19.38 20.09 19.10 19.51 626805
2021-10-06 19.25 20.55 19.22 20.29 933045
2021-10-07 20.45 21.57 20.30 21.51 959193
2021-10-08 21.49 22.73 21.22 21.38 1069798
2021-10-11 21.84 21.84 20.46 20.62 667056
2021-10-12 20.91 21.53 20.52 21.20 642361
2021-10-13 21.04 21.31 20.28 20.39 865978
2021-10-14 20.54 20.86 19.81 20.00 390563
2021-10-15 20.05 21.51 20.00 20.88 1151076
2021-10-18 20.63 20.95 20.18 20.84 584496
2021-10-19 20.96 21.77 20.53 21.36 775440
2021-10-20 21.97 24.15 20.99 23.71 2080446
2021-10-21 23.50 24.11 23.09 24.09 810398
2021-10-22 24.00 24.54 22.79 23.61 741038
2021-10-25 23.90 25.04 23.53 24.65 637677
2021-10-26 24.79 24.90 23.74 24.39 828745
2021-10-27 24.40 25.68 23.95 24.02 508761
2021-10-28 24.14 26.57 24.03 26.47 876127
2021-10-29 26.09 26.95 25.89 26.40 730757
2021-11-01 26.86 28.07 26.56 27.38 1226855
2021-11-02 27.48 31.01 27.09 30.43 1902216
2021-11-03 30.41 33.17 29.83 32.12 1792375
2021-11-04 32.31 33.41 29.71 30.59 1421157
2021-11-05 30.95 30.95 29.10 29.56 818524
2021-11-08 30.31 32.28 29.72 30.97 975266
2021-11-09 34.80 34.80 28.61 29.70 1363906
2021-11-10 29.77 30.62 28.30 29.22 1149780
2021-11-11 30.50 32.69 29.00 32.42 1050702
2021-11-12 32.42 34.25 31.63 33.78 985199
2021-11-15 33.89 33.89 31.41 32.61 1029790
2021-11-16 32.59 35.43 32.04 35.34 1340153
2021-11-17 35.34 35.99 34.01 34.69 970004
2021-11-18 33.83 35.80 32.89 35.55 1018137
2021-11-19 35.44 36.21 34.54 35.82 1045306
2021-11-22 36.14 39.48 34.23 35.04 1472997
2021-11-23 35.23 36.36 32.64 34.39 885440
2021-11-24 34.39 35.85 33.45 35.52 697721
2021-11-26 34.29 35.32 33.40 34.87 481421
2021-11-29 35.24 36.18 33.89 35.72 531324
2021-11-30 35.50 36.99 33.07 35.00 1646679
2021-12-01 36.25 36.72 32.72 33.05 1134095
2021-12-02 33.90 35.09 32.40 33.71 993164
2021-12-03 34.00 34.44 29.00 29.65 1601307
2021-12-06 30.82 31.94 27.37 31.53 1476037
2021-12-07 32.84 34.41 32.50 33.17 1045876
2021-12-08 32.58 34.28 32.40 33.20 694861
2021-12-09 32.98 33.48 30.81 31.10 580034
2021-12-10 31.20 31.61 28.02 28.51 1090626
2021-12-13 28.22 28.71 25.31 26.48 2242704
2021-12-14 26.00 27.29 25.44 26.96 1339773
2021-12-15 26.74 27.36 25.08 26.51 1710035
2021-12-16 26.60 27.16 24.66 25.05 1232815
2021-12-17 24.51 26.60 24.02 25.91 1234016
2021-12-20 25.10 25.68 24.24 24.91 1004461
2021-12-21 25.29 25.68 23.85 24.85 1250974
2021-12-22 24.89 26.03 24.48 25.43 880282
2021-12-23 25.36 26.80 24.21 26.68 1137378
2021-12-27 27.00 27.00 24.75 25.99 972683
2021-12-28 25.70 26.81 25.55 26.62 719137
2021-12-29 26.22 26.47 23.54 24.08 1630966
2021-12-30 24.06 26.49 23.65 26.28 1753164
2021-12-31 26.07 28.13 25.84 27.28 936431
2022-01-03 28.14 28.17 25.63 27.16 1298068
2022-01-04 27.84 27.84 24.20 24.27 1688035
2022-01-05 24.50 24.77 21.22 21.34 1861573
2022-01-06 21.40 22.00 20.24 21.06 1673612
2022-01-07 21.00 21.55 19.50 19.78 2037396
2022-01-10 19.50 19.54 18.46 19.33 1435154
2022-01-11 18.58 20.46 18.32 20.23 1892912
2022-01-12 20.40 21.64 19.96 19.98 1253474
2022-01-13 20.00 20.17 18.59 18.70 786135
2022-01-14 18.66 19.40 18.09 19.08 1289932
2022-01-18 18.45 18.56 17.31 17.38 1255516
2022-01-19 17.41 17.86 17.00 17.11 984176
2022-01-20 17.53 18.23 16.69 16.71 953319
2022-01-21 16.49 16.91 15.73 16.15 1329516
2022-01-24 15.50 16.14 14.39 15.99 2558447
2022-01-25 15.43 16.15 14.42 14.69 1449004
2022-01-26 15.30 15.79 14.43 14.66 1281862
2022-01-27 14.95 14.96 13.50 13.68 1511709
2022-01-28 13.72 14.90 13.23 14.83 1797795
2022-01-31 14.90 16.46 14.80 16.11 1326727
2022-02-01 16.30 16.78 15.60 16.67 906940
2022-02-02 16.84 16.84 15.60 15.69 939436
2022-02-03 15.15 15.72 14.69 14.87 456440
2022-02-04 14.66 15.59 14.56 15.39 880275
2022-02-07 15.62 15.97 15.13 15.39 602695
2022-02-08 15.37 16.18 15.27 15.97 779671
2022-02-09 16.35 16.99 16.32 16.63 1276973
2022-02-10 16.29 17.00 15.77 15.96 1004324
2022-02-11 15.97 16.29 14.70 15.01 917555
2022-02-14 15.00 15.65 14.85 14.94 611152
2022-02-15 15.30 16.02 15.30 15.86 821048
2022-02-16 15.56 16.21 15.24 15.81 662346
2022-02-17 15.56 15.89 14.43 14.61 715874
2022-02-18 14.60 14.86 14.27 14.48 819243
2022-02-22 14.23 14.65 13.67 13.76 721415
2022-02-23 13.96 14.37 13.56 13.69 916783
2022-02-24 12.98 15.42 12.85 15.35 1598904
2022-02-25 15.30 15.91 14.51 15.85 1233305
2022-02-28 15.61 17.00 15.61 16.66 1283453
2022-03-01 16.55 16.81 16.18 16.29 938415
2022-03-02 16.31 16.76 16.03 16.44 734720
2022-03-03 16.56 16.70 15.74 16.02 913909
2022-03-04 15.45 15.88 12.50 13.36 4033177
2022-03-07 13.64 13.84 12.51 13.20 1581491
2022-03-08 13.32 15.07 13.12 14.56 2092953
2022-03-09 14.95 15.26 14.38 14.74 640318
2022-03-10 14.27 14.61 13.89 14.26 623131
2022-03-11 14.96 14.98 13.87 13.92 742191
2022-03-14 14.17 14.17 12.56 12.67 1304112
2022-03-15 12.73 12.94 12.28 12.92 619781
2022-03-16 13.23 14.18 13.17 13.93 872828
2022-03-17 13.90 14.63 13.64 14.52 925655
2022-03-18 14.48 15.55 14.43 15.47 1264599
2022-03-21 15.47 15.80 14.75 15.28 1603758
2022-03-22 15.27 15.59 15.00 15.16 914800
2022-03-23 15.02 15.02 13.98 14.25 1067920
2022-03-24 14.59 15.16 13.88 14.48 1086100
2022-03-25 14.42 14.54 13.92 14.15 727762
2022-03-28 14.15 14.48 13.36 13.77 800584
2022-03-29 14.13 14.85 13.96 14.65 1730901
2022-03-30 14.52 15.58 14.47 14.71 1487936
2022-03-31 14.63 14.91 14.24 14.27 627174
2022-04-01 14.70 15.07 14.25 14.74 1170850
2022-04-04 14.90 14.92 14.20 14.70 3252912
2022-04-05 14.78 14.94 13.53 13.75 1205087
2022-04-06 13.55 13.65 12.72 12.94 1122810
2022-04-07 12.88 13.08 12.12 12.42 1020225
2022-04-08 12.33 12.43 11.81 12.00 1306796
2022-04-11 12.20 12.20 11.52 11.60 858065
2022-04-12 11.83 12.08 11.29 11.39 1150148
2022-04-13 11.26 11.87 11.22 11.71 786836
2022-04-14 11.79 11.79 11.14 11.18 695039
2022-04-18 11.15 11.28 10.70 10.91 871369
2022-04-19 10.89 11.46 10.85 11.16 796845
2022-04-20 11.27 11.30 10.71 10.78 714179
2022-04-21 10.99 11.16 9.91 9.96 1443637
2022-04-22 9.90 10.15 9.52 9.82 942968
2022-04-25 9.63 10.08 9.60 9.92 1030179
2022-04-26 9.75 9.86 9.13 9.15 887867
2022-04-27 9.10 9.54 9.06 9.22 638219
2022-04-28 9.30 9.61 8.82 9.46 843715
2022-04-29 9.32 9.59 8.99 9.04 642696
2022-05-02 9.01 9.15 8.76 8.93 2011863
2022-05-03 9.19 12.19 9.19 10.68 17675376
2022-05-04 10.68 11.14 9.95 11.02 2641842
2022-05-05 10.94 11.04 10.36 10.39 2176729
2022-05-06 10.13 10.55 9.82 10.34 1916052
2022-05-09 10.00 10.08 8.83 9.02 2210905
2022-05-10 9.25 9.45 7.90 7.97 2536660
2022-05-11 7.89 8.27 7.49 7.51 1775157
2022-05-12 8.27 9.29 7.26 8.23 3136171
2022-05-13 8.57 9.19 8.50 8.78 1923586
2022-05-16 8.73 8.74 8.10 8.22 2650975
2022-05-17 8.74 9.17 8.52 9.05 1991580
2022-05-18 9.10 10.25 8.98 9.18 4649910
2022-05-19 9.12 9.88 9.07 9.74 3278336
2022-05-20 9.85 10.03 8.88 9.31 2028316
2022-05-23 9.44 9.44 8.94 9.23 1339530
2022-05-24 9.23 9.54 8.96 9.46 1617372
2022-05-25 9.32 10.02 9.30 9.92 1564032
2022-05-26 10.00 11.06 9.83 10.85 2066857
2022-05-27 10.97 12.30 10.96 12.28 2224061
2022-05-31 12.17 12.58 11.50 12.03 2944422
2022-06-01 12.11 12.47 11.62 12.10 2300055
2022-06-02 12.03 13.13 12.00 12.89 1941786
2022-06-03 12.62 12.90 12.39 12.75 1257001
2022-06-06 13.26 14.21 13.20 13.41 3591794
2022-06-07 13.10 13.67 12.67 13.37 2090676
2022-06-08 13.22 14.02 13.12 13.49 1421032
2022-06-09 13.32 13.58 12.43 12.52 1586264
2022-06-10 12.14 12.42 11.52 11.65 1324664
2022-06-13 11.09 11.43 10.78 11.31 2310922
2022-06-14 11.48 11.62 10.52 10.71 2442605
2022-06-15 10.87 11.46 10.84 11.04 4366972
2022-06-16 10.68 11.02 10.40 10.78 3224402
2022-06-17 10.77 11.39 10.77 11.12 5319449
2022-06-21 11.42 11.98 11.03 11.15 3655266
2022-06-22 10.92 11.35 10.78 11.07 3516891
2022-06-23 11.07 11.34 10.80 10.90 3161352
2022-06-24 11.07 11.13 10.28 10.40 17146782
2022-06-27 10.49 10.66 10.05 10.28 1682997
2022-06-28 10.29 10.51 9.67 9.71 1753188
2022-06-29 9.61 9.61 8.76 8.89 2072020
2022-06-30 8.78 9.13 8.68 8.91 2414644
2022-07-01 8.98 9.25 8.66 8.72 1863309
2022-07-05 8.51 8.71 8.17 8.68 2541327
2022-07-06 8.67 8.95 8.37 8.68 1561392
2022-07-07 8.75 9.38 8.71 9.29 2344226
2022-07-08 9.13 9.55 8.99 9.30 1531574
2022-07-11 9.12 9.24 8.53 8.58 1754638
2022-07-12 8.57 8.81 8.17 8.80 2167048
2022-07-13 8.56 9.51 8.46 9.26 2933374
2022-07-14 9.08 9.63 8.96 9.61 1632332
2022-07-15 9.70 9.99 9.19 9.93 1880123
2022-07-18 10.34 10.85 10.06 10.41 1916302
2022-07-19 10.51 11.23 10.50 11.17 1618134
2022-07-20 11.25 11.65 9.96 11.51 3600248
2022-07-21 11.47 11.57 10.94 11.34 1112175
2022-07-22 11.42 11.53 10.67 10.78 1082590
2022-07-25 10.76 10.86 10.47 10.67 688391
2022-07-26 10.55 10.60 10.09 10.18 1063254
2022-07-27 10.42 11.09 10.28 10.98 1612629
2022-07-28 11.35 11.88 11.13 11.86 1666943
2022-07-29 12.08 13.45 11.74 13.32 3677682
2022-08-01 13.30 13.60 12.85 13.50 2367869
2022-08-02 13.26 13.86 13.23 13.33 1904587
2022-08-03 13.41 13.82 13.21 13.51 1898040
2022-08-04 13.60 13.93 13.49 13.88 1270980
2022-08-05 13.97 14.65 13.80 14.41 3202740
2022-08-08 14.68 14.99 13.35 13.70 2592253
2022-08-09 14.60 15.10 14.23 14.41 4300111
2022-08-10 15.08 16.33 14.40 16.15 5246919
2022-08-11 20.04 21.89 18.42 21.13 15467648
2022-08-12 21.28 23.12 19.97 22.75 7186931
2022-08-15 22.98 25.08 22.27 24.83 6913913
2022-08-16 24.83 26.09 24.14 24.96 5251162
2022-08-17 24.33 25.00 20.51 21.41 7867853
2022-08-18 21.40 21.73 19.25 20.01 5702757
2022-08-19 19.23 19.55 18.00 19.06 4099862
2022-08-22 19.41 21.77 18.70 20.73 9397206
2022-08-23 21.56 21.70 20.20 21.33 5975608
2022-08-24 22.25 24.87 21.67 24.61 11691754
2022-08-25 25.25 26.17 23.55 24.19 12127637
2022-08-26 24.62 24.84 21.91 22.51 6904830
2022-08-29 22.00 23.66 21.33 22.43 4614441
2022-08-30 22.80 23.31 21.45 23.29 4865740
2022-08-31 23.21 23.43 21.67 22.12 4681482
2022-09-01 21.55 21.60 18.75 19.92 7054718
2022-09-02 20.15 20.34 19.02 19.43 3709817
2022-09-06 19.65 19.70 18.33 18.96 4434456
2022-09-07 18.96 20.29 18.80 20.08 4781875
2022-09-08 21.07 21.28 18.81 19.42 4213578
2022-09-09 19.49 21.39 19.40 21.06 3938181
2022-09-12 21.15 22.30 20.42 22.26 3660910
2022-09-13 20.46 21.97 20.09 21.72 4474021
2022-09-14 21.49 24.34 20.87 23.80 6938536
2022-09-15 23.56 26.30 23.19 24.48 9295771
2022-09-16 23.67 23.78 21.38 21.74 6793796
2022-09-19 21.15 22.99 20.95 22.79 3617869
2022-09-20 22.93 23.75 21.76 22.22 4934113
2022-09-21 22.25 23.21 21.20 21.88 3956485
2022-09-22 21.74 21.79 18.84 19.79 6686895
2022-09-23 18.83 19.23 17.89 18.52 5172474
2022-09-26 18.25 19.32 17.62 17.69 4104879
2022-09-27 18.19 18.89 17.80 18.17 3520791
2022-09-28 18.40 19.12 18.24 18.95 3634074
2022-09-29 18.51 18.64 16.87 17.49 4468046
2022-09-30 17.27 18.79 17.11 18.34 3501021
2022-10-03 18.46 19.53 17.44 18.98 3546735
2022-10-04 19.81 20.82 19.63 20.42 3541661
2022-10-05 19.87 20.07 19.02 19.86 2756109
2022-10-06 19.88 21.10 19.64 19.68 3042835
2022-10-07 19.30 19.59 18.47 18.93 2359277
2022-10-10 18.89 19.33 17.78 18.40 2276144
2022-10-11 18.31 18.73 17.29 18.23 3018754
2022-10-12 18.32 18.33 17.08 17.33 3166837
2022-10-13 16.70 17.74 16.31 17.56 3862543
2022-10-14 17.65 18.23 16.38 16.44 2462268
2022-10-17 17.05 17.64 16.95 17.35 1832943
2022-10-18 18.11 18.35 16.76 16.97 2656073
2022-10-19 16.52 16.69 16.01 16.33 2794230
2022-10-20 16.21 16.78 15.73 15.91 2583128
2022-10-21 15.76 16.72 15.34 16.48 2055171
2022-10-24 16.38 16.42 15.32 15.82 2019442
2022-10-25 15.82 17.69 15.82 17.52 2696031
2022-10-26 17.58 18.85 17.35 17.88 3818089
2022-10-27 18.04 18.34 17.44 18.10 2810169
2022-10-28 18.34 18.83 17.60 18.50 2817574
2022-10-31 18.56 19.39 18.31 18.87 5999064
2022-11-01 19.14 19.35 17.77 17.99 4241804
2022-11-02 13.41 13.55 10.00 10.53 28099564
2022-11-03 10.50 11.19 9.54 10.74 7050810
2022-11-04 10.98 11.41 10.15 10.74 5421296
2022-11-07 11.47 12.14 10.80 11.85 7843488
2022-11-08 11.89 12.68 11.60 12.30 3864144
2022-11-09 12.13 12.56 11.79 11.88 2479519
2022-11-10 12.54 13.13 12.19 12.94 3425439
2022-11-11 13.09 13.85 12.95 13.61 3304635
2022-11-14 13.67 14.41 12.92 13.96 3136730
2022-11-15 14.53 15.19 14.25 14.84 3989597
2022-11-16 14.55 14.64 13.62 13.68 2933890
2022-11-17 13.19 13.51 12.86 13.20 2998940
2022-11-18 13.64 13.65 12.80 12.90 3005726
2022-11-21 12.66 12.66 11.95 12.25 2450011
2022-11-22 12.17 12.20 11.55 11.90 4081442
2022-11-23 11.90 12.49 11.76 12.45 2119170
2022-11-25 12.30 12.73 12.27 12.64 731922
2022-11-28 12.54 12.60 11.72 11.80 2163779
2022-11-29 11.90 12.68 11.87 12.25 2496746
2022-11-30 12.21 13.05 12.16 13.05 2437551
2022-12-01 13.00 13.06 12.17 12.28 2292243
2022-12-02 12.20 13.11 12.05 12.95 2070879
2022-12-05 12.88 13.05 12.10 12.23 2479391
2022-12-06 12.25 12.30 11.62 11.73 1837472
2022-12-07 11.66 12.10 11.49 11.90 1947294
2022-12-08 12.00 12.30 11.31 12.00 3119471
2022-12-09 12.02 12.34 11.59 11.62 1581656
2022-12-12 11.56 12.02 11.35 11.59 1876249
2022-12-13 12.10 12.27 11.16 11.40 3242334
2022-12-14 11.39 11.53 11.06 11.35 2478118
2022-12-15 11.20 11.34 10.82 10.86 2942115
2022-12-16 10.70 11.32 10.63 11.19 3381009
2022-12-19 11.24 11.27 10.63 10.75 2505855
2022-12-20 10.63 12.01 10.52 11.18 3744192
2022-12-21 11.22 11.45 10.87 11.14 1971022
2022-12-22 10.95 10.99 10.36 10.80 2950801
2022-12-23 10.89 11.13 10.72 10.96 2373132
2022-12-27 10.96 11.23 10.70 10.80 2647065
2022-12-28 10.80 11.31 10.65 10.96 3557213
2022-12-29 11.20 12.75 11.08 12.61 5040894
2022-12-30 12.79 12.98 12.24 12.44 5571692
2023-01-03 12.81 12.93 11.96 12.12 4724837
2023-01-04 7.73 7.80 6.50 7.15 37943071
2023-01-05 7.04 7.92 6.71 7.54 12568398
2023-01-06 7.56 8.41 7.44 8.05 8367895
2023-01-09 8.18 8.55 8.05 8.32 4466049
2023-01-10 8.31 8.66 8.14 8.55 3502091
2023-01-11 8.90 9.08 8.33 8.62 5953266
2023-01-12 8.70 8.70 8.06 8.53 4882449
2023-01-13 8.37 8.50 8.06 8.25 4219933
2023-01-17 8.23 8.59 8.17 8.30 3250919
2023-01-18 8.34 8.64 8.06 8.07 3480838
2023-01-19 7.91 7.97 7.56 7.73 2975649
2023-01-20 7.89 8.15 7.73 7.96 2580203
2023-01-23 8.00 8.30 7.87 8.22 3200651
2023-01-24 8.10 8.12 7.55 7.99 4494320
2023-01-25 7.80 8.02 7.62 7.97 2898997
2023-01-26 8.15 8.21 7.66 7.68 3376038
2023-01-27 7.65 8.25 7.55 8.14 5070040
2023-01-30 7.99 8.09 7.60 7.61 2779388
2023-01-31 7.64 7.94 7.57 7.94 2945108
2023-02-01 7.99 8.35 7.68 8.20 4112197
2023-02-02 8.45 8.89 8.04 8.78 5244251
2023-02-03 8.51 9.44 8.46 9.09 4163125
2023-02-06 8.89 9.02 8.72 8.97 2232421
2023-02-07 8.93 8.93 8.47 8.87 2630823
2023-02-08 8.79 9.10 8.52 8.57 2266506
2023-02-09 8.85 9.28 8.49 8.61 3828169
2023-02-10 8.59 8.59 8.10 8.27 2646205
2023-02-13 8.31 8.64 8.10 8.29 2129179
2023-02-14 8.20 8.52 7.92 8.45 1958155
2023-02-15 8.34 9.14 8.34 9.11 2138850
2023-02-16 8.92 9.21 8.71 8.77 2615668
2023-02-17 8.70 8.80 8.45 8.69 2850109
2023-02-21 8.50 8.60 7.96 7.97 2748148
2023-02-22 8.04 8.45 7.95 8.28 3720909
2023-02-23 9.60 10.27 8.87 9.27 12344932
2023-02-24 9.00 9.07 8.62 8.86 4523807
2023-02-27 9.00 9.20 8.51 8.58 3103938
2023-02-28 8.61 9.43 8.56 9.22 4405546
2023-03-01 9.29 9.40 8.75 8.87 3697635
2023-03-02 8.74 8.88 8.51 8.79 2235248
2023-03-03 8.88 9.80 8.65 9.72 4188608
2023-03-06 9.79 10.35 9.71 9.87 4085406
2023-03-07 9.90 10.23 9.61 9.99 3392011
2023-03-08 10.19 10.30 9.63 9.91 3334172
2023-03-09 9.90 10.33 9.39 9.52 3282269
2023-03-10 9.85 10.06 9.17 9.56 5514649
2023-03-13 9.70 11.19 9.43 10.87 8765514
2023-03-14 11.24 11.29 10.66 10.99 5150302
2023-03-15 10.81 10.83 9.85 10.25 4693936
2023-03-16 10.64 11.30 10.59 10.87 5176217
2023-03-17 10.94 11.41 10.49 11.23 6814768
2023-03-20 11.25 11.51 10.63 10.85 4617699
2023-03-21 11.10 11.71 10.97 11.57 6445716
2023-03-22 11.53 11.67 10.98 11.01 4670714
2023-03-23 11.35 12.19 11.21 11.50 6994139
2023-03-24 11.30 11.41 11.01 11.24 4518070
2023-03-27 11.36 11.72 11.24 11.66 3934988
2023-03-28 11.63 11.70 11.05 11.24 3404354
2023-03-29 12.02 13.71 11.81 13.65 17161672
2023-03-30 13.89 14.45 13.26 14.20 11248745
2023-03-31 14.22 15.48 13.93 14.91 9918857
2023-04-03 14.83 14.84 13.57 14.31 7098384
2023-04-04 14.53 14.94 13.71 14.25 4503330
2023-04-05 14.04 14.19 12.87 12.89 6681908
2023-04-06 12.71 12.71 12.15 12.31 5561625
2023-04-10 12.30 13.37 12.00 13.13 6058338
2023-04-11 13.20 14.04 13.12 13.84 4574708
2023-04-12 14.23 14.57 13.81 14.04 6682000
2023-04-13 14.19 14.63 13.64 13.93 4442036
2023-04-14 13.94 13.94 12.95 13.68 4894378
2023-04-17 13.71 14.08 13.26 13.57 4099519
2023-04-18 13.58 14.37 13.12 13.31 17429280
2023-04-19 13.10 13.46 12.33 12.59 10948182
2023-04-20 12.34 12.75 12.10 12.64 6011348
2023-04-21 12.63 12.80 12.27 12.59 4729877
2023-04-24 12.62 13.25 12.26 13.25 5856966
2023-04-25 13.07 13.28 12.50 12.67 6081091
2023-04-26 12.80 13.07 12.27 12.50 6677921
2023-04-27 12.14 12.54 9.06 10.54 24575185
2023-04-28 10.49 11.03 10.18 10.82 6401538
2023-05-01 10.77 11.19 10.53 10.93 5176853
2023-05-02 10.87 11.10 10.71 11.00 3890167
2023-05-03 10.97 11.87 10.82 11.52 4779195
2023-05-04 11.49 11.85 11.31 11.77 3538480
2023-05-05 12.12 12.70 11.98 12.64 5034637
2023-05-08 12.68 13.36 12.51 13.33 5670613
2023-05-09 13.03 13.30 12.68 13.11 3540295
2023-05-10 13.32 13.59 12.99 13.02 4130732
2023-05-11 13.02 13.12 12.49 12.73 3490249
2023-05-12 12.82 12.96 12.45 12.56 2595764
2023-05-15 12.56 13.07 12.36 12.78 2189688
2023-05-16 12.62 12.63 12.22 12.38 2932876
2023-05-17 12.36 12.76 12.34 12.56 3398412
2023-05-18 12.49 12.50 11.70 12.08 4219739
2023-05-19 12.18 12.34 11.56 11.67 3372698
2023-05-22 11.67 12.32 11.59 12.09 4413286
2023-05-23 12.00 12.48 11.88 12.13 3502103
2023-05-24 12.00 12.02 11.62 11.99 2678747
2023-05-25 12.15 12.38 11.79 12.30 3203836
2023-05-26 12.35 12.43 11.99 12.13 3192893
2023-05-30 12.26 13.26 12.26 13.25 6236155
2023-05-31 13.23 13.49 12.75 13.27 5785919
2023-06-01 13.21 14.50 13.05 14.48 8010596
2023-06-02 14.75 14.80 13.85 14.27 5144809
2023-06-05 13.61 13.97 12.75 13.11 7684142
2023-06-06 13.17 13.80 13.00 13.72 5444061
2023-06-07 13.80 14.36 13.60 13.61 6655241
2023-06-08 13.59 14.34 13.16 14.14 6819261
2023-06-09 14.18 14.23 13.51 13.73 3624446
2023-06-12 13.83 14.07 13.18 13.44 3605319
2023-06-13 13.65 14.32 13.58 14.12 5340032
2023-06-14 14.05 14.13 13.32 13.57 4266242
2023-06-15 13.42 13.87 13.29 13.63 3195512
2023-06-16 15.25 15.25 13.83 15.12 19341657
2023-06-20 15.00 15.63 13.84 14.68 13483137
2023-06-21 14.52 14.87 14.00 14.42 5603695
2023-06-22 14.15 14.22 13.55 13.63 5955663
2023-06-23 13.16 13.94 13.11 13.79 7863091
2023-06-26 13.62 14.13 12.78 13.12 6393707
2023-06-27 13.91 16.43 13.71 16.43 27693441
2023-06-28 16.47 17.45 15.88 17.19 17144675
2023-06-29 17.32 18.10 17.22 17.92 9483331
2023-06-30 18.07 18.55 17.26 18.04 9425087
2023-07-03 18.00 18.89 17.99 18.82 4906430
2023-07-05 18.70 19.53 18.52 19.26 8353391
2023-07-06 18.76 18.93 17.56 18.63 8849023
2023-07-07 18.60 19.71 18.49 18.74 7823656
2023-07-10 18.96 19.87 18.03 19.80 7155828
2023-07-11 19.80 20.80 19.47 20.03 7447285
2023-07-12 20.55 20.63 19.29 20.04 5973357
2023-07-13 20.37 20.90 20.04 20.77 7353389
2023-07-14 20.86 21.39 20.20 20.55 6714665
2023-07-17 20.56 21.77 20.24 21.41 6319070
2023-07-18 21.90 23.70 21.41 22.21 12604853
2023-07-19 22.14 22.50 20.94 21.26 7030596
2023-07-20 21.05 21.66 20.52 21.07 7782279
2023-07-21 20.01 20.39 19.15 19.48 8701154
2023-07-24 19.65 19.90 18.47 18.92 5293754
2023-07-25 19.04 19.48 19.01 19.02 3705252
2023-07-26 18.88 20.06 18.81 19.60 7777120
2023-07-27 22.04 23.90 18.40 18.64 23670639
2023-07-28 19.06 20.45 18.18 19.83 9400333
2023-07-31 20.21 21.55 20.05 21.52 8077011
2023-08-01 21.08 21.59 20.38 21.26 5275936
2023-08-02 20.80 20.87 19.05 19.12 8797427
2023-08-03 18.78 19.37 17.66 17.82 9182653
2023-08-04 17.84 18.13 17.07 17.83 5490383
2023-08-07 17.82 17.84 17.07 17.59 3422348
2023-08-08 17.30 17.87 16.78 17.75 4045039
2023-08-09 17.70 17.80 17.07 17.52 3465070
2023-08-10 17.17 17.35 15.76 16.53 10688037
2023-08-11 16.15 16.40 15.92 16.11 4216037
2023-08-14 15.80 16.32 15.54 15.92 3597467
2023-08-15 15.84 16.09 15.31 15.52 4927245
2023-08-16 15.42 15.70 15.01 15.04 4168038
2023-08-17 15.00 15.03 13.89 13.89 9157496
2023-08-18 13.55 14.32 13.46 14.05 6240554
2023-08-21 14.05 14.28 13.51 13.89 5002596
2023-08-22 14.25 14.40 13.26 13.53 4817232
2023-08-23 13.56 14.12 13.31 13.89 4380158
2023-08-24 13.94 14.03 13.12 13.14 3915118
2023-08-25 13.30 14.22 13.08 13.93 6076153
2023-08-28 13.98 14.18 13.82 14.00 3315108
2023-08-29 13.97 14.63 13.62 14.14 3913090
2023-08-30 14.14 14.25 13.82 13.92 3593994
2023-08-31 13.99 14.29 13.76 13.78 3067901
2023-09-01 13.90 14.29 13.76 14.10 3172275
2023-09-05 14.00 14.53 13.97 14.10 2728707
2023-09-06 13.97 14.18 13.67 14.05 3053805
2023-09-07 13.78 14.18 13.22 14.11 2922739
2023-09-08 14.14 14.80 13.83 14.67 3729756
2023-09-11 15.07 15.07 15.07 15.07 217
2023-09-12 14.85 15.33 14.46 14.70 4280937
2023-09-13 14.58 14.78 14.25 14.50 3946240
2023-09-14 14.60 15.27 14.60 15.00 5158152
2023-09-15 14.97 15.14 14.52 14.66 5575069
2023-09-18 14.56 14.59 13.32 13.37 6189392
2023-09-19 13.10 13.52 13.01 13.17 4292696
2023-09-20 13.21 13.64 12.43 12.46 5045314
2023-09-21 12.64 12.90 12.24 12.31 4922065
2023-09-22 12.36 12.50 11.79 11.83 5125409
2023-09-25 11.75 12.28 11.64 11.80 3889841
2023-09-26 11.59 12.08 11.57 11.73 3592196
2023-09-27 11.95 12.82 11.92 12.42 5535954
2023-09-28 12.48 13.06 12.32 12.71 3971562
2023-09-29 12.99 13.25 12.31 12.55 3568617
2023-10-02 12.50 12.63 11.68 11.81 3776151
2023-10-03 10.09 11.30 9.44 10.30 17314009
2023-10-04 10.11 10.47 9.64 10.26 7225563
2023-10-05 10.18 10.18 9.67 9.97 4753799
2023-10-06 9.78 10.55 9.76 10.33 5442055
2023-10-09 10.10 10.37 9.85 10.27 3711322
2023-10-10 10.28 11.10 10.27 10.88 4493412
2023-10-11 11.05 11.51 10.85 11.19 5186472
2023-10-12 11.10 11.28 10.36 10.41 6434243
2023-10-13 10.50 10.66 10.13 10.18 4125890
2023-10-16 10.22 10.84 10.10 10.69 3189917
2023-10-17 10.36 11.23 10.36 10.91 3275714
2023-10-18 10.80 10.80 10.26 10.40 3367252
2023-10-19 10.46 10.62 10.11 10.21 3168025
2023-10-20 10.08 10.33 9.71 9.88 4998466
2023-10-23 9.76 10.11 9.33 9.65 3920755
2023-10-24 9.75 10.34 9.75 10.09 3223190
2023-10-25 9.89 9.91 9.17 9.19 5510041
2023-10-26 9.15 9.39 8.73 8.99 4883255
2023-10-27 9.20 9.20 8.71 8.77 2907431
2023-10-30 8.91 8.98 8.33 8.70 3929677
2023-10-31 8.70 9.03 8.56 8.91 5120654
2023-11-01 8.93 9.18 8.76 9.05 3663899
2023-11-02 9.49 10.36 9.44 10.23 5747256
2023-11-03 10.55 11.40 10.53 10.59 6953794
2023-11-06 10.66 10.69 9.92 10.19 3031935
2023-11-07 10.21 10.40 9.76 10.24 3891052
2023-11-08 12.02 12.46 11.23 11.75 10209796
2023-11-09 11.93 12.00 10.67 10.71 6574678
2023-11-10 10.75 10.80 10.32 10.44 4694464
2023-11-13 10.31 10.62 10.11 10.40 3602904
2023-11-14 11.00 11.32 10.83 11.22 5552089
2023-11-15 11.29 12.75 11.25 11.61 6456730
2023-11-16 11.43 11.46 10.91 11.37 5341151
2023-11-17 11.47 11.70 11.29 11.60 3371143
2023-11-20 11.63 12.15 11.33 11.62 3497415
2023-11-21 11.40 11.53 10.99 11.01 3046181
2023-11-22 11.10 11.34 10.87 10.95 2299470
2023-11-24 10.91 11.31 10.73 11.03 1278263
2023-11-27 11.01 11.06 10.73 10.99 2400198
2023-11-28 10.90 11.01 10.64 10.92 3622495
2023-11-29 11.31 11.70 11.10 11.15 3971014
2023-11-30 11.26 11.50 11.02 11.07 2611030
2023-12-01 11.01 12.43 10.91 12.39 5271389
2023-12-04 12.31 12.81 12.22 12.45 4030244
2023-12-05 12.24 12.25 11.45 11.62 3753067
2023-12-06 11.76 12.19 11.44 11.46 2832353
2023-12-07 11.57 11.69 11.26 11.28 2956735
2023-12-08 11.20 11.86 11.11 11.76 3134600
2023-12-11 11.88 12.43 11.69 11.97 3403401
2023-12-12 11.85 11.89 11.45 11.80 2541725
2023-12-13 11.80 12.79 11.44 12.75 3415132
2023-12-14 13.24 14.11 13.21 14.02 8391047
2023-12-15 14.25 14.75 13.97 14.56 9103364
2023-12-18 14.53 14.76 13.85 14.10 4454221
2023-12-19 14.18 14.78 14.18 14.31 3795149
2023-12-20 14.22 14.56 13.45 13.49 4475556
2023-12-21 13.86 14.10 13.33 13.85 4016441
2023-12-22 14.00 14.35 13.41 13.43 4137047
2023-12-26 13.44 13.50 13.13 13.16 3105199
2023-12-27 13.29 13.38 12.89 12.94 3175815
2023-12-28 12.88 13.10 12.71 12.90 3223384
2023-12-29 12.95 12.97 12.35 12.52 3561660
2024-01-02 12.32 12.64 12.02 12.22 3422395
2024-01-03 11.96 11.96 11.56 11.72 4026005
2024-01-04 11.90 12.40 11.57 11.90 6037779
2024-01-05 11.85 12.24 11.72 12.19 4588880
2024-01-08 12.30 13.08 11.91 13.02 5192474
2024-01-09 12.81 12.86 12.22 12.33 3780821
2024-01-10 12.28 12.40 11.43 11.55 4864180
2024-01-11 11.40 11.47 10.84 11.38 3704299
2024-01-12 11.42 11.64 10.81 10.96 3339435
2024-01-16 10.80 10.80 10.35 10.47 3954896
2024-01-17 10.18 10.37 9.98 10.00 4092562
2024-01-18 10.10 10.17 9.58 9.60 5411823
2024-01-19 9.61 9.72 9.08 9.60 7017267
2024-01-22 9.70 10.30 9.50 9.96 5622792
2024-01-23 10.28 10.39 9.70 9.88 3301030
2024-01-24 10.18 10.30 9.66 9.70 2643469
2024-01-25 9.82 10.11 9.75 9.96 2599721
2024-01-26 10.10 10.25 9.62 9.66 2330450
2024-01-29 9.72 10.16 9.61 10.01 3505830
2024-01-30 9.93 9.99 9.66 9.77 2484564
2024-01-31 9.75 10.04 9.29 9.31 3540775
2024-02-01 9.40 9.52 9.02 9.42 4574525
2024-02-02 9.29 9.75 8.95 9.66 3365619
2024-02-05 9.50 9.50 9.08 9.14 3396188
2024-02-06 9.09 9.84 8.93 9.84 3973626
2024-02-07 9.85 9.89 9.56 9.72 2012737
2024-02-08 9.71 10.79 9.61 10.70 5689411
2024-02-09 11.44 11.90 11.13 11.85 7651373
2024-02-12 11.84 12.29 11.66 12.05 4708045
2024-02-13 11.20 11.54 11.03 11.15 4162742
2024-02-14 11.56 11.80 11.26 11.73 2667197
2024-02-15 11.92 11.94 11.41 11.70 2725132
2024-02-16 11.57 12.33 11.36 12.24 4866927
2024-02-20 12.48 12.48 11.39 11.78 7282676
2024-02-21 10.71 11.84 10.57 10.73 8440390
2024-02-22 10.80 11.44 9.65 9.72 7871501
2024-02-23 9.86 9.93 9.50 9.55 4398142
2024-02-26 9.50 9.81 9.23 9.71 3794439
2024-02-27 9.88 10.22 9.56 10.09 4042861
2024-02-28 9.90 9.91 9.42 9.46 4233368
2024-02-29 9.83 10.17 9.71 9.75 4749841
2024-03-01 9.75 10.00 9.51 9.74 3150553
2024-03-04 9.74 9.82 9.34 9.68 3453992
2024-03-05 9.51 9.58 9.31 9.36 3506841
2024-03-06 9.55 9.62 9.25 9.36 2825967
2024-03-07 9.45 9.53 9.24 9.30 2750604
2024-03-08 9.35 9.74 9.02 9.09 4279216
2024-03-11 9.11 9.17 8.86 9.00 2964479
2024-03-12 8.99 9.14 8.84 9.02 3464000
2024-03-13 8.91 9.12 7.34 7.93 13867642
2024-03-14 8.14 8.16 7.52 7.76 8212012
2024-03-15 7.66 7.98 7.63 7.84 4954917
2024-03-18 7.83 7.85 7.05 7.33 8790959
2024-03-19 7.27 8.01 7.15 7.81 5503759
2024-03-20 7.80 8.62 7.69 8.41 6242307
2024-03-21 8.49 9.03 8.31 8.68 5672731
2024-03-22 8.60 8.65 8.13 8.22 3239526
2024-03-25 8.22 8.29 7.81 7.85 3624862
2024-03-26 7.92 8.00 7.62 7.63 4133453
2024-03-27 7.74 8.09 7.65 8.03 3581748
2024-03-28 7.99 8.21 7.79 8.01 2816588
2024-04-01 8.14 8.14 7.81 7.91 1946563
2024-04-02 7.69 7.75 7.52 7.60 2311760
2024-04-03 7.60 7.74 7.41 7.61 2042214
2024-04-04 7.77 8.22 7.66 7.73 3340750
2024-04-05 7.63 7.81 7.53 7.55 1827223
2024-04-08 7.61 7.71 7.32 7.39 2579577
2024-04-09 7.39 7.88 7.33 7.69 2617848
2024-04-10 7.37 7.41 7.06 7.14 4119830
2024-04-11 7.20 7.39 7.06 7.34 2622374
2024-04-12 7.23 7.41 7.16 7.31 2919453
2024-04-15 7.29 7.37 6.64 6.70 4841453
2024-04-16 7.02 7.25 6.75 6.89 8203431
2024-04-17 6.97 7.13 6.61 6.63 4720778
2024-04-18 6.66 6.68 5.87 6.01 13092909
2024-04-19 6.02 6.34 5.94 6.26 4360600
2024-04-22 6.25 6.29 5.80 5.98 4429574
2024-04-23 5.98 6.41 5.96 6.03 2789583
2024-04-24 6.05 6.21 5.86 6.02 2600047
2024-04-25 5.87 5.92 5.70 5.84 3708039
2024-04-26 5.85 6.47 5.82 6.46 4818734
2024-04-29 6.54 6.95 6.48 6.49 5288014
2024-04-30 6.45 6.54 6.21 6.26 3329338
2024-05-01 6.21 6.87 6.16 6.51 7998951
2024-05-02 8.85 9.62 8.13 9.47 25825205
2024-05-03 9.84 10.36 9.55 10.09 11963656
2024-05-06 10.20 10.80 9.63 9.78 11067035
2024-05-07 9.41 9.68 8.48 9.00 8925226
2024-05-08 8.73 9.13 8.63 9.08 4855503
2024-05-09 9.06 9.21 8.86 9.14 3679275
2024-05-10 9.19 9.25 8.50 8.51 2969143
2024-05-13 8.64 9.72 8.60 8.78 9823620
2024-05-14 9.17 10.11 9.07 9.78 12070404
2024-05-15 9.96 9.99 9.07 9.34 5563913
2024-05-16 9.33 9.47 9.16 9.19 2270554
2024-05-17 9.14 10.06 8.90 10.04 5644790
2024-05-20 10.04 10.36 9.75 10.08 5028377
2024-05-21 9.95 10.44 9.75 10.36 3644937
2024-05-22 10.33 11.39 10.14 10.58 7592981
2024-05-23 10.61 10.66 9.24 9.61 7436108
2024-05-24 9.74 10.85 9.61 10.81 5888976
2024-05-28 10.99 11.04 10.38 10.78 5311574
2024-05-29 10.49 10.56 10.15 10.31 3174202
2024-05-30 10.51 11.37 10.32 11.18 5430285
2024-05-31 11.23 11.34 10.24 10.62 4771318
2024-06-03 10.92 11.18 10.30 10.65 4979312
2024-06-04 10.60 10.70 10.12 10.23 2776293
2024-06-05 10.23 10.89 10.14 10.85 3047282
2024-06-06 10.75 11.17 10.55 10.77 2925262
2024-06-07 10.50 10.81 10.30 10.48 3406414
2024-06-10 10.40 11.70 10.31 11.39 6433631
2024-06-11 11.26 12.50 10.88 12.36 8174367
2024-06-12 12.79 14.19 12.78 13.22 12566512
2024-06-13 13.37 13.67 12.75 12.89 4475349
2024-06-14 12.57 12.68 11.97 12.20 4750389
2024-06-17 12.01 12.55 11.68 12.21 5133263
2024-06-18 12.04 12.61 11.96 12.46 3087434
2024-06-20 12.39 12.39 11.67 11.93 3133987
2024-06-21 11.93 12.02 11.44 12.00 4799990
2024-06-24 11.93 12.45 11.62 12.04 3381172
2024-06-25 14.05 17.12 13.75 16.26 33481957
2024-06-26 15.77 16.33 14.75 15.03 13595802
2024-06-27 15.00 15.84 14.59 15.69 6532424
2024-06-28 15.70 16.06 14.89 15.46 8479331
2024-07-01 15.25 15.81 15.06 15.10 4834962
2024-07-02 15.21 15.64 14.11 14.19 6083383
2024-07-03 14.49 15.72 14.47 15.28 6241133
2024-07-05 15.20 16.19 15.02 16.00 5727582
2024-07-08 16.44 16.97 15.90 16.65 6640314
2024-07-09 16.73 17.35 16.31 17.22 6130875
2024-07-10 17.38 17.86 16.94 17.50 6026838
2024-07-11 17.96 18.35 16.70 17.76 8920924
2024-07-12 17.89 18.31 17.60 18.12 6475807
2024-07-15 18.13 18.48 17.63 18.31 4779213
2024-07-16 18.49 18.68 17.68 18.26 4034232
2024-07-17 17.64 18.06 17.05 17.37 4898233
2024-07-18 17.43 17.60 15.74 16.05 6145176
2024-07-19 15.99 16.19 15.52 15.58 3850057
2024-07-22 16.16 16.42 15.17 15.25 5113194
2024-07-23 15.11 16.38 14.85 16.20 4558678
2024-07-24 15.92 16.48 15.09 15.12 4517173
2024-07-25 14.93 15.20 14.41 14.55 4957749
2024-07-26 14.83 15.09 14.36 14.64 3483573
2024-07-29 14.89 15.16 14.14 14.33 4275637
2024-07-30 14.40 14.78 13.88 14.10 4353086
2024-07-31 14.49 15.00 14.22 14.41 8573356
2024-08-01 13.86 14.13 11.45 11.65 15684018
2024-08-02 11.10 12.23 10.65 11.97 9314949
2024-08-05 10.58 11.75 10.27 11.39 7039392
2024-08-06 11.58 11.58 10.45 10.63 7683185
2024-08-07 10.88 11.62 10.66 10.87 8311576
2024-08-08 11.03 12.22 10.92 11.92 7355630
2024-08-09 11.79 11.90 10.56 10.57 5591863
2024-08-12 10.73 10.74 9.56 9.95 7992428
2024-08-13 10.00 10.75 9.88 10.63 6986213
2024-08-14 10.54 10.81 10.13 10.19 4877657
2024-08-15 10.47 10.80 10.38 10.66 4114572
2024-08-16 10.62 10.62 9.74 9.81 5394758
2024-08-19 9.90 10.19 9.66 10.13 4304031
2024-08-20 10.10 10.26 9.61 10.11 3299191
2024-08-21 10.19 10.53 9.87 10.50 4790535
2024-08-22 10.47 10.61 10.18 10.23 2896517
2024-08-23 10.35 10.84 10.33 10.57 3697036
2024-08-26 10.65 10.70 10.27 10.43 2274616
2024-08-27 10.40 10.74 10.19 10.19 3043906
2024-08-28 10.07 10.07 9.61 9.81 4031965
2024-08-29 9.97 10.03 9.66 9.67 3145460
2024-08-30 9.78 9.92 9.38 9.52 3404300
2024-09-03 9.41 9.45 8.54 8.63 4968437
2024-09-04 8.54 9.09 8.48 8.53 5674785
2024-09-05 8.50 8.64 8.06 8.15 4081869
2024-09-06 8.12 8.28 7.81 7.95 4676029
2024-09-09 7.95 7.98 7.49 7.61 5334491
2024-09-10 7.62 8.35 7.34 8.27 8235868
2024-09-11 8.30 9.01 8.04 8.95 7125851
2024-09-12 8.99 9.41 8.62 9.34 8231933
2024-09-13 10.09 10.40 9.54 9.70 8919740
2024-09-16 9.68 9.98 9.50 9.77 4267538
2024-09-17 9.74 9.78 9.17 9.25 5350855
2024-09-18 9.16 9.30 8.46 8.49 8163567
2024-09-19 8.82 8.82 8.31 8.44 6000978
2024-09-20 8.40 8.67 8.17 8.45 5776751
2024-09-23 8.50 8.82 8.33 8.44 3582007
2024-09-24 8.50 9.00 8.33 8.91 4155429
2024-09-25 8.94 9.14 8.66 9.07 4114545
2024-09-26 9.23 9.54 8.99 9.33 3828178
2024-09-27 9.51 9.87 9.43 9.55 3361685
2024-09-30 9.52 9.72 9.29 9.34 2618597
2024-10-01 9.30 9.31 8.50 8.58 3936906
2024-10-02 9.14 10.65 8.88 10.30 12199142
2024-10-03 10.19 10.72 9.94 10.65 6874949
2024-10-04 10.87 11.88 10.60 11.88 8376049
2024-10-07 11.83 12.33 11.60 12.11 7414610
2024-10-08 11.98 12.42 11.30 11.82 6322798
2024-10-09 11.85 12.91 11.58 12.55 6170643
2024-10-10 12.45 12.49 11.59 11.70 4839393
2024-10-11 11.54 12.95 11.52 12.79 5746050
2024-10-14 12.80 13.19 12.53 12.81 4613230
2024-10-15 12.74 12.81 11.69 11.93 6510657
2024-10-16 11.75 11.94 10.51 11.09 10147737
2024-10-17 11.13 11.79 11.09 11.43 4694189
2024-10-18 11.54 11.90 11.28 11.45 3252779
2024-10-21 11.39 11.66 10.93 11.46 3631208
2024-10-22 11.46 11.56 11.15 11.27 2708182
2024-10-23 11.10 11.10 10.04 10.52 5135885
2024-10-24 10.69 11.04 10.59 10.88 3951990
2024-10-25 10.87 10.93 10.38 10.41 3499489
2024-10-28 10.66 11.70 10.60 11.41 5154225
2024-10-29 11.44 11.44 10.47 10.63 11167970
2024-10-30 11.60 11.87 10.41 10.48 14685801
2024-10-31 9.47 9.54 8.05 9.01 29623623
2024-11-01 9.12 9.55 9.01 9.04 7889704
2024-11-04 8.87 8.91 8.31 8.34 7653725
2024-11-05 8.25 9.25 8.24 9.14 8600364
2024-11-06 9.31 9.41 8.68 9.08 6414644
2024-11-07 9.17 9.39 8.93 8.94 4974965
2024-11-08 8.90 9.42 8.83 9.38 4559551
2024-11-11 9.63 10.17 9.16 9.99 6941750
2024-11-12 9.82 9.85 9.12 9.22 5056302
2024-11-13 9.26 9.52 8.54 8.75 6031168
2024-11-14 8.84 9.31 8.74 8.85 5283481
2024-11-15 8.81 8.83 8.43 8.48 4403857
2024-11-18 8.62 8.93 8.45 8.56 4767405
2024-11-19 8.40 8.98 8.39 8.93 3178299
2024-11-20 8.83 9.25 8.77 9.01 4024387
2024-11-21 9.08 9.41 8.71 9.10 4056387
2024-11-22 9.10 9.49 9.08 9.43 3642692
2024-11-25 9.65 9.86 9.32 9.53 4759099
2024-11-26 9.35 9.43 9.09 9.22 4262405
2024-11-27 9.42 9.44 9.04 9.23 2514373
2024-11-29 9.25 9.46 9.23 9.25 2579375
2024-12-02 9.28 11.10 9.27 10.21 12225159
2024-12-03 10.00 10.28 9.54 9.89 4939021
2024-12-04 9.89 10.20 9.78 10.07 3088338
2024-12-05 10.08 10.37 9.29 9.30 5347027
2024-12-06 9.48 9.84 9.40 9.56 2852541
2024-12-09 9.72 10.39 9.60 9.86 5055831
2024-12-10 9.62 9.72 9.23 9.34 3673957
2024-12-11 9.50 9.61 9.07 9.38 3741482
2024-12-12 9.30 9.49 9.07 9.10 3288545
2024-12-13 9.10 9.28 8.95 8.98 3029670
2024-12-16 8.29 8.65 7.54 8.42 18932806
2024-12-17 8.44 8.78 8.24 8.65 4951906
2024-12-18 8.64 9.35 7.99 8.12 6139582
2024-12-19 8.38 8.47 7.99 8.03 4153969
2024-12-20 8.35 10.08 8.35 9.73 16266252
2024-12-23 9.75 10.26 9.60 10.01 5916955
2024-12-24 10.02 10.33 9.70 10.08 2354459
2024-12-26 10.01 11.47 9.84 11.42 7171370
2024-12-27 11.24 11.35 10.81 11.28 5037773
2024-12-30 10.99 11.14 10.41 11.00 4523265
2024-12-31 11.12 11.17 10.49 10.87 5240937
2025-01-02 11.02 12.17 10.92 12.11 8555479
2025-01-03 12.03 12.75 11.80 12.66 5991794
2025-01-06 12.97 13.03 12.20 12.46 7770618
2025-01-07 14.15 16.20 14.04 14.33 21674163
2025-01-08 13.91 14.05 11.87 12.23 15986828
2025-01-10 12.00 12.25 11.33 11.38 8919026
2025-01-13 11.00 11.05 10.44 11.00 7196976
2025-01-14 11.27 11.45 10.50 10.56 5521973
2025-01-15 10.95 11.48 10.70 10.78 5631166
2025-01-16 10.75 11.49 10.57 10.95 6472921
2025-01-17 11.18 11.36 10.72 10.72 4439782
2025-01-21 10.73 11.75 10.51 11.47 6884476
2025-01-22 11.65 11.77 11.15 11.44 4322496
2025-01-23 11.27 12.17 10.85 12.11 7583044
2025-01-24 12.23 13.18 12.16 12.32 8135351
2025-01-27 11.75 11.82 10.85 11.14 6406577
2025-01-28 11.30 11.50 10.90 11.37 3338619
2025-01-29 11.30 12.53 11.30 11.90 6502586
2025-01-30 12.24 12.59 12.06 12.38 4351188
2025-01-31 12.46 12.98 11.85 12.06 6890259
2025-02-03 11.40 12.32 11.35 11.84 4585944
2025-02-04 11.90 12.30 11.63 11.73 4560234
2025-02-05 11.84 12.33 11.54 11.57 4873677
2025-02-06 11.67 12.60 11.58 11.76 7222887
2025-02-07 11.85 11.95 11.18 11.78 5285240
2025-02-10 11.96 12.04 11.61 11.79 3342913
2025-02-11 11.45 11.53 10.51 10.57 7620227
2025-02-12 10.47 11.28 10.25 10.91 5729046
2025-02-13 11.00 11.25 10.85 11.02 3882476
2025-02-14 11.03 11.55 10.84 11.45 4237244
2025-02-18 11.69 11.80 11.09 11.16 5279125
2025-02-19 11.22 11.42 10.76 11.19 13172531
2025-02-20 10.26 11.58 10.06 11.48 10658650
2025-02-21 11.63 12.39 10.66 10.72 10769615
2025-02-24 10.60 10.70 9.78 9.82 6840600
2025-02-25 9.52 9.64 9.03 9.44 8231138
2025-02-26 9.58 9.90 9.48 9.63 3931732
2025-02-27 9.77 9.81 9.01 9.04 5297631
2025-02-28 8.78 9.05 8.52 8.92 7590371
2025-03-03 9.01 9.10 8.00 8.16 7952630
2025-03-04 7.93 8.81 7.72 8.47 7108432
2025-03-05 8.68 8.68 8.26 8.62 4370777
2025-03-06 8.32 8.58 8.19 8.28 4921511
2025-03-07 8.19 8.68 8.12 8.61 3969668
2025-03-10 8.37 8.51 7.70 7.85 6299314
2025-03-11 7.89 7.98 7.24 7.45 7232762
2025-03-12 7.73 7.75 7.47 7.58 4964891
2025-03-13 7.58 7.72 7.10 7.21 4462384
2025-03-14 7.38 7.67 7.32 7.65 4157687
2025-03-17 7.67 8.40 7.65 8.17 5843657
2025-03-18 8.05 8.13 7.78 7.88 5212641
2025-03-19 7.90 8.34 7.83 8.13 3108340
2025-03-20 8.03 8.18 7.88 7.96 2325007
2025-03-21 7.81 8.52 7.73 8.45 4661225
2025-03-24 8.69 9.07 8.58 8.84 4522010
2025-03-25 8.90 8.97 8.65 8.74 3249275
2025-03-26 8.60 8.74 8.10 8.14 3283907
2025-03-27 8.08 8.37 7.92 8.01 3333466
2025-03-28 7.92 8.00 7.24 7.48 5463932
2025-03-31 7.11 7.50 6.94 7.34 5205114
2025-04-01 7.33 7.48 7.04 7.44 3991628
2025-04-02 7.34 7.78 7.17 7.63 3568539
2025-04-03 7.01 7.30 6.46 6.63 13368567
2025-04-04 6.26 6.43 5.69 6.31 9168716
2025-04-07 5.76 6.79 5.65 6.01 8970008
2025-04-08 6.38 6.44 5.27 5.46 7857742
2025-04-09 5.41 6.93 5.38 6.65 12090712
2025-04-10 6.23 6.36 5.65 5.92 8500577
2025-04-11 6.00 6.08 5.70 5.98 5635851
2025-04-14 6.39 6.40 5.81 6.01 4707336
2025-04-15 5.92 6.07 5.86 6.01 4067704
2025-04-16 5.86 5.97 5.69 5.83 3982160
2025-04-17 5.83 6.20 5.73 6.16 4632864
2025-04-21 5.97 6.16 5.86 6.14 3148490
2025-04-22 6.24 6.53 6.13 6.16 4234593
2025-04-23 6.52 6.85 6.25 6.32 5390165
2025-04-24 6.42 6.82 6.32 6.79 4050083
2025-04-25 6.71 7.01 6.61 6.84 3675563
2025-04-28 6.84 7.11 6.74 6.91 4096862
2025-04-29 6.91 6.92 6.63 6.77 3681566
2025-04-30 6.50 6.76 6.31 6.70 4919933
2025-05-01 6.65 6.99 5.86 6.14 13603562
2025-05-02 6.33 6.64 6.20 6.35 4885427
2025-05-05 6.29 6.29 6.05 6.09 4353615
2025-05-06 5.95 6.15 5.87 6.09 3694640
2025-05-07 6.13 6.29 6.08 6.18 3414975
2025-05-08 6.38 6.64 6.21 6.48 4080961
2025-05-09 6.43 6.78 6.37 6.58 4079677
2025-05-12 7.07 7.55 7.04 7.48 6543427
2025-05-13 7.56 8.18 7.55 7.93 6799219
2025-05-14 7.98 8.15 7.74 7.99 4696327
2025-05-15 7.87 7.98 7.70 7.79 3946650
2025-05-16 7.89 8.33 7.82 8.28 4762118
2025-05-19 7.95 7.97 7.62 7.96 3867869
2025-05-20 7.94 7.99 7.67 7.86 2845479
2025-05-21 7.76 7.79 7.27 7.35 3713893
2025-05-22 7.24 7.77 7.15 7.74 3956129
2025-05-23 7.45 7.85 7.41 7.77 2895468
2025-05-27 8.02 8.20 7.86 8.03 3778611
2025-05-28 8.07 8.36 7.92 8.30 3359059
2025-05-29 8.49 8.64 8.00 8.07 3560660
2025-05-30 7.98 7.99 7.55 7.62 3988540
2025-06-02 7.58 7.69 7.39 7.60 2493151
2025-06-03 7.61 8.05 7.48 7.93 2306153
2025-06-04 8.02 8.56 7.92 8.45 4335378
2025-06-05 8.45 8.61 7.84 8.03 4472970
2025-06-06 8.21 8.39 8.10 8.31 3404573
2025-06-09 8.50 9.00 8.47 8.59 6490168
2025-06-10 8.72 8.76 8.44 8.62 3141612
2025-06-11 8.78 9.05 8.59 8.68 3653931
2025-06-12 8.53 8.93 8.39 8.65 3165117
2025-06-13 8.26 8.54 8.03 8.22 4014430
2025-06-16 8.40 9.03 8.40 8.86 3907597
2025-06-17 8.71 8.85 8.42 8.44 3326507
2025-06-18 8.44 8.80 8.34 8.50 3192472
2025-06-20 8.66 8.67 8.11 8.23 3561211
2025-06-23 8.07 8.40 7.84 8.11 3070654
2025-06-24 8.33 8.66 8.33 8.60 3741287
2025-06-25 8.70 8.83 8.49 8.72 4459913
2025-06-26 8.77 10.60 8.77 10.53 14354787
2025-06-27 10.53 10.53 9.67 9.89 7904918
2025-06-30 10.03 10.80 9.72 10.34 10339753
2025-07-01 10.02 10.35 9.70 10.15 5037786

Explore More About ENVX

Coins representing dividend payouts and trends

ENVX Dividend History

Discover Enovix Corp's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

ENVX Stock Split History

Discover Enovix Corp's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

ENVX Historical Prices

Explore Enovix Corp's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.