EVCM Historical Prices

Summary

Key Stock Metrics

8.10

(March 14, 2025)

52-Week Low

12.35

(July 29, 2024)

52-Week High

23.41

(August 26, 2021)

All-Time High

10.35

(May 8, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2021-07-01 20.00 21.00 16.24 17.60 10207472
2021-07-02 17.05 18.40 16.90 17.24 2319577
2021-07-06 17.42 18.68 17.28 18.38 883078
2021-07-07 18.64 19.41 16.64 17.24 1484548
2021-07-08 16.96 17.30 16.80 16.99 598629
2021-07-09 17.86 17.86 16.85 17.08 446131
2021-07-12 17.10 17.25 16.77 17.00 481139
2021-07-13 17.05 17.08 16.64 16.85 153131
2021-07-14 17.01 17.08 16.69 16.95 220788
2021-07-15 17.00 17.10 16.71 17.00 224670
2021-07-16 16.87 17.15 16.87 16.95 124734
2021-07-19 16.70 16.92 16.25 16.51 366616
2021-07-20 16.40 16.83 16.01 16.82 309117
2021-07-21 16.64 17.00 16.33 16.50 547256
2021-07-22 16.36 16.70 16.30 16.63 405367
2021-07-23 16.55 17.58 16.54 17.45 443735
2021-07-26 17.51 17.75 17.30 17.51 743957
2021-07-27 17.64 18.09 17.27 17.85 468780
2021-07-28 17.93 18.65 17.80 18.62 541406
2021-07-29 18.60 18.79 18.03 18.41 387914
2021-07-30 18.52 18.78 17.38 17.57 537829
2021-08-02 17.59 18.40 17.58 18.27 358690
2021-08-03 18.21 18.43 17.79 18.06 148151
2021-08-04 18.48 19.24 18.14 19.03 655030
2021-08-05 19.04 20.18 19.02 19.59 345470
2021-08-06 20.04 20.50 19.24 19.97 132744
2021-08-09 19.88 20.32 19.74 19.85 212285
2021-08-10 19.03 19.73 18.26 18.89 577452
2021-08-11 19.06 19.45 18.49 19.10 215228
2021-08-12 19.12 19.50 18.85 19.40 180458
2021-08-13 19.23 19.80 19.03 19.43 172173
2021-08-16 19.51 20.01 19.30 19.79 160832
2021-08-17 19.86 20.31 18.09 18.63 252460
2021-08-18 18.58 19.41 18.58 19.24 153468
2021-08-19 19.24 19.48 18.90 19.19 79007
2021-08-20 19.19 19.63 19.00 19.38 155930
2021-08-23 19.40 20.34 19.38 20.12 313046
2021-08-24 20.43 21.00 20.23 20.44 368715
2021-08-25 20.95 22.97 20.95 22.11 762660
2021-08-26 22.21 23.41 21.82 22.92 388779
2021-08-27 22.97 23.22 22.30 22.41 216177
2021-08-30 22.84 22.84 20.91 21.00 332287
2021-08-31 21.00 21.93 20.97 21.60 967491
2021-09-01 21.71 22.44 21.63 22.03 200258
2021-09-02 22.03 22.39 21.72 22.23 142377
2021-09-03 22.24 22.82 21.81 21.90 260290
2021-09-07 22.18 22.99 19.41 19.67 500844
2021-09-08 19.65 19.84 18.72 19.24 239656
2021-09-09 19.23 19.71 18.85 19.17 268224
2021-09-10 19.18 19.37 18.18 18.19 381131
2021-09-13 18.33 18.67 17.60 17.88 206713
2021-09-14 17.99 18.20 17.83 18.02 361263
2021-09-15 17.84 18.30 17.81 18.06 297830
2021-09-16 17.90 18.34 17.75 18.21 293952
2021-09-17 18.04 18.05 16.32 16.33 3363247
2021-09-20 15.82 16.64 14.87 16.56 781874
2021-09-21 16.54 16.82 15.81 16.01 350354
2021-09-22 16.03 16.24 15.10 15.63 485042
2021-09-23 15.65 16.73 15.65 16.38 440590
2021-09-24 16.36 16.82 15.90 16.75 247306
2021-09-27 16.73 16.73 15.94 16.21 423942
2021-09-28 16.01 16.39 15.81 16.17 368352
2021-09-29 16.21 16.46 15.83 16.16 794822
2021-09-30 16.29 16.80 15.73 16.49 964447
2021-10-01 16.50 17.17 16.15 17.04 272203
2021-10-04 17.09 17.15 16.03 16.66 283678
2021-10-05 16.77 17.44 16.50 17.41 265109
2021-10-06 17.15 18.51 17.00 18.40 308577
2021-10-07 18.59 18.95 18.05 18.12 301783
2021-10-08 18.27 18.43 16.26 17.05 515770
2021-10-11 16.86 17.36 16.63 17.14 68859
2021-10-12 17.27 17.72 17.10 17.61 127282
2021-10-13 17.77 18.31 17.29 18.19 55109
2021-10-14 18.44 18.86 18.17 18.63 85743
2021-10-15 18.85 19.17 18.45 19.03 173069
2021-10-18 19.01 20.23 18.90 19.73 142380
2021-10-19 19.96 20.34 18.55 19.27 116067
2021-10-20 19.22 19.38 18.90 19.00 91997
2021-10-21 18.87 19.33 18.80 18.95 95766
2021-10-22 18.98 19.04 18.57 18.97 92469
2021-10-25 19.05 19.38 18.85 18.96 228375
2021-10-26 19.15 19.56 18.84 19.31 121167
2021-10-27 19.36 20.66 19.36 19.98 138166
2021-10-28 20.25 20.73 19.88 20.59 83646
2021-10-29 20.40 20.79 20.24 20.68 70897
2021-11-01 20.80 21.48 19.73 20.00 162458
2021-11-02 20.00 20.00 19.04 19.43 86077
2021-11-03 19.50 20.26 19.50 19.93 95634
2021-11-04 20.00 20.43 19.70 20.14 93578
2021-11-05 20.37 20.37 19.49 19.71 73580
2021-11-08 19.80 20.35 19.54 19.95 75556
2021-11-09 21.02 21.69 20.55 21.24 181595
2021-11-10 21.11 21.68 19.52 19.94 99562
2021-11-11 20.04 20.49 19.38 19.82 52047
2021-11-12 19.75 20.44 19.35 20.25 43322
2021-11-15 20.25 20.25 19.51 20.05 99784
2021-11-16 17.55 18.01 16.61 17.52 571556
2021-11-17 17.11 17.75 15.88 17.31 555823
2021-11-18 18.54 18.54 17.33 17.86 683308
2021-11-19 18.11 18.64 17.59 18.43 161461
2021-11-22 18.48 18.66 16.63 17.68 262352
2021-11-23 17.38 17.42 16.33 17.00 399520
2021-11-24 16.82 17.51 16.65 17.35 184577
2021-11-26 16.92 17.32 16.30 16.62 192035
2021-11-29 16.81 17.28 16.32 17.01 197630
2021-11-30 17.00 17.72 16.04 16.28 924051
2021-12-01 16.53 16.74 15.55 15.99 243782
2021-12-02 16.00 16.49 15.41 16.16 562789
2021-12-03 16.26 16.26 15.21 15.90 329628
2021-12-06 15.93 16.31 15.45 16.00 182739
2021-12-07 16.37 16.96 15.91 16.58 161766
2021-12-08 16.58 17.26 15.86 16.65 94789
2021-12-09 16.50 16.70 15.66 15.90 69798
2021-12-10 16.67 16.74 16.26 16.45 223887
2021-12-13 16.35 16.89 15.91 16.00 282973
2021-12-14 15.62 16.52 15.58 16.01 351922
2021-12-15 15.94 16.52 15.60 16.05 460200
2021-12-16 16.15 16.49 15.55 15.80 226155
2021-12-17 15.11 16.26 15.11 16.20 344495
2021-12-20 15.81 16.26 15.27 15.34 329873
2021-12-21 15.40 16.34 15.28 16.08 220129
2021-12-22 16.00 16.63 15.44 16.50 269701
2021-12-23 16.57 17.08 16.27 16.78 233041
2021-12-27 16.85 17.30 16.46 16.83 185851
2021-12-28 16.94 17.32 16.76 17.16 395818
2021-12-29 17.10 17.38 15.65 15.94 381184
2021-12-30 15.89 16.58 15.81 15.91 395659
2021-12-31 15.89 16.24 15.61 15.75 219190
2022-01-03 15.81 15.88 15.18 15.45 206452
2022-01-04 15.57 15.61 14.16 14.77 293240
2022-01-05 14.71 15.00 13.83 13.90 230024
2022-01-06 13.79 14.12 13.43 13.97 385791
2022-01-07 14.00 14.21 13.42 13.60 492609
2022-01-10 13.46 13.74 12.85 13.66 268642
2022-01-11 13.64 14.10 13.42 13.98 228120
2022-01-12 14.14 14.14 13.49 13.53 319902
2022-01-13 13.53 13.90 12.70 13.02 419602
2022-01-14 13.05 13.31 12.42 12.53 168006
2022-01-18 12.21 12.43 11.27 11.38 251630
2022-01-19 11.55 12.04 11.39 11.91 405400
2022-01-20 11.96 12.12 11.61 11.63 395550
2022-01-21 11.36 11.92 10.38 11.31 140188
2022-01-24 11.10 11.75 10.71 11.63 207491
2022-01-25 11.31 11.44 10.98 11.05 183107
2022-01-26 11.34 11.90 11.06 11.13 185172
2022-01-27 11.19 12.27 10.82 10.89 141463
2022-01-28 10.95 11.75 10.69 11.49 136421
2022-01-31 11.44 12.07 11.28 12.02 99310
2022-02-01 11.90 12.50 11.89 12.20 122498
2022-02-02 12.36 12.36 11.84 12.05 109655
2022-02-03 11.64 11.94 11.52 11.64 58847
2022-02-04 11.56 12.30 11.50 12.19 136176
2022-02-07 12.19 12.43 11.83 11.95 315046
2022-02-08 11.88 12.09 11.88 12.02 251732
2022-02-09 12.24 12.24 11.91 12.11 399452
2022-02-10 11.83 12.32 11.76 11.93 459152
2022-02-11 11.99 12.22 11.37 11.62 154276
2022-02-14 11.70 11.93 11.37 11.57 103148
2022-02-15 11.79 12.10 11.70 12.00 178696
2022-02-16 11.97 12.35 11.50 11.88 97864
2022-02-17 11.85 11.85 10.76 10.85 138556
2022-02-18 10.78 11.39 10.60 11.16 330833
2022-02-22 11.17 12.17 11.17 11.90 579763
2022-02-23 12.01 12.02 11.64 11.70 340453
2022-02-24 11.15 11.94 11.15 11.89 222476
2022-02-25 11.87 12.03 11.36 11.77 132165
2022-02-28 11.65 12.07 11.60 11.98 258764
2022-03-01 11.98 12.14 11.68 11.97 175256
2022-03-02 12.00 12.76 11.52 12.60 293444
2022-03-03 12.70 12.86 12.28 12.42 188968
2022-03-04 12.40 12.87 12.24 12.80 294908
2022-03-07 12.98 13.56 12.65 13.07 517547
2022-03-08 13.11 13.29 12.36 12.55 309326
2022-03-09 12.74 13.61 12.68 13.40 211987
2022-03-10 13.05 13.49 12.92 13.39 254363
2022-03-11 13.46 13.69 12.24 12.27 310299
2022-03-14 12.23 13.17 12.00 12.22 472307
2022-03-15 12.45 12.70 11.65 12.60 325438
2022-03-16 12.67 13.06 12.01 12.56 892975
2022-03-17 12.53 12.90 12.27 12.60 855392
2022-03-18 12.72 12.77 12.06 12.09 2346119
2022-03-21 11.97 12.68 11.83 12.28 848456
2022-03-22 12.34 13.14 12.01 12.58 930452
2022-03-23 12.85 12.96 12.11 12.30 388057
2022-03-24 12.46 12.77 12.06 12.38 233481
2022-03-25 12.43 12.46 12.12 12.43 112307
2022-03-28 12.54 12.97 12.37 12.70 236871
2022-03-29 12.70 13.45 12.61 13.28 178036
2022-03-30 13.02 13.62 13.02 13.51 274814
2022-03-31 13.34 13.74 12.91 13.20 232677
2022-04-01 13.30 13.57 12.94 13.38 241388
2022-04-04 13.42 14.07 13.42 14.04 179731
2022-04-05 14.00 14.22 13.33 13.39 168205
2022-04-06 13.19 13.40 12.72 13.33 241853
2022-04-07 13.29 14.18 13.11 13.12 232335
2022-04-08 12.98 13.18 12.86 13.02 88879
2022-04-11 12.86 13.26 12.54 13.17 120158
2022-04-12 13.32 13.64 12.96 13.08 111787
2022-04-13 13.06 13.82 13.06 13.60 144618
2022-04-14 13.49 13.99 13.25 13.35 95892
2022-04-18 13.00 13.33 12.82 13.33 157481
2022-04-19 13.23 13.84 13.23 13.75 140928
2022-04-20 13.61 14.07 13.56 13.72 91955
2022-04-21 13.81 13.88 13.27 13.32 77060
2022-04-22 13.32 13.45 12.65 12.96 92563
2022-04-25 12.88 13.65 12.55 13.63 75577
2022-04-26 13.62 13.62 12.95 13.00 112386
2022-04-27 13.12 13.43 12.88 13.11 128954
2022-04-28 13.40 13.51 12.71 13.38 146485
2022-04-29 13.22 13.38 12.25 12.38 129849
2022-05-02 12.43 12.76 12.06 12.66 145828
2022-05-03 12.60 12.80 11.93 11.98 136579
2022-05-04 12.28 12.41 11.35 12.35 118435
2022-05-05 12.12 12.16 11.22 11.44 143348
2022-05-06 11.32 11.81 10.72 11.10 110501
2022-05-09 10.84 10.95 10.17 10.64 154148
2022-05-10 10.72 11.63 9.58 9.87 194374
2022-05-11 9.91 9.97 9.04 9.16 387063
2022-05-12 9.28 9.63 8.73 9.38 392873
2022-05-13 9.66 10.40 9.51 10.09 295941
2022-05-16 9.98 10.14 9.38 9.47 100554
2022-05-17 9.68 10.04 9.31 10.01 132313
2022-05-18 9.79 10.00 9.48 9.64 112241
2022-05-19 9.58 10.18 9.58 9.90 159850
2022-05-20 10.04 10.24 9.77 9.99 138211
2022-05-23 9.95 9.95 9.50 9.59 165347
2022-05-24 9.40 9.55 9.12 9.20 293740
2022-05-25 9.20 9.57 9.11 9.28 189983
2022-05-26 9.27 9.56 9.11 9.34 155118
2022-05-27 9.48 9.80 9.36 9.72 155130
2022-05-31 9.74 9.77 9.26 9.51 612983
2022-06-01 9.43 9.70 9.11 9.29 197169
2022-06-02 9.21 9.80 9.02 9.70 210844
2022-06-03 9.58 9.73 9.47 9.50 124579
2022-06-06 9.64 9.64 9.24 9.51 150230
2022-06-07 9.39 9.77 9.36 9.72 118891
2022-06-08 9.72 9.77 9.56 9.60 51681
2022-06-09 9.51 9.54 9.13 9.15 82250
2022-06-10 8.95 8.99 8.63 8.66 135441
2022-06-13 8.33 8.54 8.16 8.19 142450
2022-06-14 8.23 8.39 7.73 7.85 201053
2022-06-15 8.32 8.96 8.22 8.46 380054
2022-06-16 8.19 8.43 7.98 8.13 209638
2022-06-17 8.16 8.48 8.12 8.21 536674
2022-06-21 8.28 8.40 8.11 8.28 273612
2022-06-22 8.16 8.63 8.16 8.50 380459
2022-06-23 8.50 9.11 8.43 9.01 358257
2022-06-24 9.07 9.78 9.07 9.78 1550706
2022-06-27 9.70 9.73 9.20 9.30 271631
2022-06-28 9.37 9.53 8.98 9.12 301608
2022-06-29 9.11 9.34 9.03 9.22 160365
2022-06-30 9.04 9.19 8.79 9.04 175360
2022-07-01 9.17 9.26 8.95 9.24 166837
2022-07-05 8.93 9.51 8.87 9.38 396011
2022-07-06 9.43 9.75 9.29 9.52 275547
2022-07-07 9.55 9.84 9.37 9.68 237546
2022-07-08 9.58 9.93 9.51 9.70 159067
2022-07-11 9.67 9.97 9.52 9.75 181252
2022-07-12 9.82 9.95 9.52 9.55 201200
2022-07-13 9.34 9.53 9.19 9.28 213452
2022-07-14 9.30 9.50 9.02 9.32 272679
2022-07-15 9.53 9.83 9.43 9.72 227991
2022-07-18 9.87 9.93 9.73 9.76 162850
2022-07-19 9.92 9.95 9.68 9.71 232736
2022-07-20 9.79 10.69 9.79 10.47 520329
2022-07-21 10.69 11.14 10.50 11.08 237114
2022-07-22 11.13 11.20 10.77 10.90 185256
2022-07-25 10.87 11.07 10.75 10.97 127204
2022-07-26 10.92 10.99 10.69 10.79 163897
2022-07-27 10.98 11.41 10.84 11.32 118043
2022-07-28 11.22 11.45 10.99 11.33 144384
2022-07-29 11.32 11.70 11.23 11.48 149717
2022-08-01 11.31 11.43 10.90 11.24 147057
2022-08-02 11.09 11.75 11.09 11.67 109583
2022-08-03 11.70 12.17 11.70 12.07 107833
2022-08-04 11.95 12.31 11.95 12.29 83221
2022-08-05 12.02 12.58 12.02 12.48 92062
2022-08-08 12.53 13.13 12.53 12.63 207644
2022-08-09 11.90 12.71 11.88 12.52 151111
2022-08-10 12.78 13.05 12.22 12.48 158901
2022-08-11 12.66 12.82 12.50 12.64 97006
2022-08-12 12.62 12.82 12.41 12.66 138105
2022-08-15 12.60 12.89 12.59 12.66 149289
2022-08-16 12.67 13.20 12.52 12.95 242837
2022-08-17 12.62 13.03 12.62 12.86 121010
2022-08-18 12.75 13.18 12.63 12.93 89149
2022-08-19 12.83 12.85 12.61 12.68 83694
2022-08-22 12.61 12.61 12.17 12.46 115093
2022-08-23 12.36 12.84 12.19 12.20 125566
2022-08-24 12.18 12.39 12.06 12.22 95116
2022-08-25 12.37 12.52 12.22 12.45 79244
2022-08-26 12.48 12.86 11.85 11.89 96018
2022-08-29 11.74 12.03 11.56 11.69 94659
2022-08-30 11.90 12.02 11.61 11.63 105666
2022-08-31 11.69 11.90 11.54 11.64 125647
2022-09-01 11.53 11.53 11.18 11.44 88933
2022-09-02 11.50 11.84 11.39 11.53 107150
2022-09-06 11.52 12.07 11.52 11.82 159724
2022-09-07 11.80 11.89 11.68 11.80 173211
2022-09-08 11.80 12.14 11.68 12.04 138672
2022-09-09 12.21 12.40 12.17 12.31 103957
2022-09-12 12.52 12.53 12.27 12.30 100727
2022-09-13 11.99 12.12 11.73 11.80 157389
2022-09-14 11.80 12.07 11.62 11.93 225276
2022-09-15 11.84 12.15 11.63 11.71 142036
2022-09-16 11.60 11.61 11.34 11.47 666648
2022-09-19 11.38 11.65 11.38 11.57 122317
2022-09-20 11.47 11.48 11.15 11.18 127989
2022-09-21 11.19 11.30 10.99 11.00 149174
2022-09-22 10.98 11.03 10.64 10.69 167542
2022-09-23 10.61 10.68 10.43 10.63 167130
2022-09-26 10.56 10.92 10.51 10.58 144305
2022-09-27 10.63 11.01 10.63 10.82 161092
2022-09-28 10.83 11.42 10.83 11.31 154997
2022-09-29 11.13 11.18 10.97 11.14 131432
2022-09-30 11.15 11.39 10.90 10.93 105446
2022-10-03 11.08 11.26 10.95 11.12 106268
2022-10-04 11.17 11.57 11.16 11.25 202022
2022-10-05 11.14 11.45 10.63 10.68 304928
2022-10-06 10.73 10.99 10.66 10.75 202837
2022-10-07 10.73 10.73 9.67 9.72 188828
2022-10-10 9.73 9.81 9.21 9.22 142101
2022-10-11 9.14 9.18 8.78 8.98 172861
2022-10-12 9.03 9.05 8.75 9.00 149873
2022-10-13 8.76 9.37 8.64 9.24 190560
2022-10-14 9.35 9.44 8.86 8.89 145540
2022-10-17 9.00 9.37 8.97 9.23 156397
2022-10-18 9.50 9.78 9.34 9.49 137691
2022-10-19 9.05 9.06 7.54 7.83 363867
2022-10-20 7.86 8.14 7.84 7.96 245366
2022-10-21 7.96 8.12 7.64 7.68 161066
2022-10-24 7.70 7.92 7.31 7.84 198769
2022-10-25 7.91 8.45 7.91 8.40 212180
2022-10-26 8.32 8.62 8.24 8.29 159602
2022-10-27 8.34 8.67 8.31 8.58 171498
2022-10-28 8.55 8.91 8.54 8.80 164120
2022-10-31 8.66 8.96 8.52 8.71 272140
2022-11-01 8.87 8.92 8.56 8.60 196476
2022-11-02 8.57 8.62 8.18 8.20 161382
2022-11-03 8.04 8.25 7.96 7.98 158136
2022-11-04 8.10 8.22 7.88 8.11 177985
2022-11-07 8.22 8.31 7.79 7.86 203710
2022-11-08 7.93 8.27 7.79 8.07 160313
2022-11-09 8.06 8.07 7.81 7.86 130116
2022-11-10 8.32 8.73 8.23 8.30 348131
2022-11-11 7.97 8.15 6.01 6.95 1030819
2022-11-14 7.00 7.39 6.87 7.20 465338
2022-11-15 7.20 7.45 6.82 6.85 345494
2022-11-16 6.76 7.05 6.67 6.87 329640
2022-11-17 6.95 7.24 6.74 6.85 295542
2022-11-18 6.88 6.99 6.51 6.60 223394
2022-11-21 6.37 6.45 5.93 6.23 501472
2022-11-22 6.27 6.86 6.16 6.71 322563
2022-11-23 6.77 6.82 6.47 6.62 187324
2022-11-25 6.49 7.05 6.49 6.91 96142
2022-11-28 6.82 7.07 6.36 6.49 291879
2022-11-29 6.46 6.59 6.31 6.33 206657
2022-11-30 6.37 6.72 6.24 6.67 270251
2022-12-01 6.61 6.78 6.39 6.40 423304
2022-12-02 6.30 6.50 6.13 6.20 344445
2022-12-05 6.18 6.55 5.97 6.12 305009
2022-12-06 6.09 6.21 5.99 6.07 522235
2022-12-07 6.01 6.25 5.87 5.94 263746
2022-12-08 5.90 6.30 5.87 6.15 263869
2022-12-09 6.14 6.50 6.05 6.32 202345
2022-12-12 6.32 6.60 6.30 6.44 252826
2022-12-13 6.66 6.85 6.61 6.76 500829
2022-12-14 6.76 6.91 6.58 6.63 242038
2022-12-15 6.46 6.89 6.46 6.74 275410
2022-12-16 6.81 6.89 6.43 6.59 437800
2022-12-19 6.59 6.70 6.47 6.61 197415
2022-12-20 6.54 6.84 6.52 6.61 272386
2022-12-21 6.54 6.99 6.54 6.83 223134
2022-12-22 6.68 6.82 6.55 6.67 251740
2022-12-23 6.61 6.73 6.21 6.68 260392
2022-12-27 6.66 6.73 6.30 6.51 189712
2022-12-28 6.50 6.86 6.48 6.66 194422
2022-12-29 6.72 7.29 6.72 7.19 247107
2022-12-30 7.16 7.47 7.12 7.44 213822
2023-01-03 7.59 7.69 7.34 7.51 240491
2023-01-04 7.43 7.79 7.35 7.73 212127
2023-01-05 7.62 7.77 7.34 7.53 209264
2023-01-06 7.55 7.95 7.50 7.70 234675
2023-01-09 7.90 8.15 7.67 8.04 218461
2023-01-10 7.98 8.47 7.97 8.33 239358
2023-01-11 8.34 8.58 8.34 8.57 151860
2023-01-12 8.53 8.71 8.35 8.60 200677
2023-01-13 8.47 8.80 8.47 8.74 147864
2023-01-17 8.69 8.91 8.56 8.60 322952
2023-01-18 8.65 8.84 8.61 8.69 213510
2023-01-19 8.59 9.00 8.59 8.97 204919
2023-01-20 9.08 9.51 8.94 9.35 211412
2023-01-23 9.34 9.61 9.20 9.60 189449
2023-01-24 9.45 10.06 9.45 9.83 240828
2023-01-25 9.64 10.14 9.58 10.12 166093
2023-01-26 10.30 10.42 9.96 10.06 309132
2023-01-27 9.94 10.58 9.94 10.49 189272
2023-01-30 10.38 10.51 10.10 10.17 193966
2023-01-31 10.20 10.46 10.08 10.33 180055
2023-02-01 10.25 10.93 10.25 10.85 154989
2023-02-02 10.78 11.34 10.78 11.03 273158
2023-02-03 10.85 11.22 10.58 10.71 270740
2023-02-06 10.60 10.79 10.20 10.26 220564
2023-02-07 10.25 10.25 9.94 10.10 303664
2023-02-08 10.09 10.86 9.99 10.39 240474
2023-02-09 10.50 10.66 10.19 10.22 177715
2023-02-10 10.11 10.38 9.94 10.15 168017
2023-02-13 10.12 10.40 10.01 10.24 159009
2023-02-14 10.21 10.64 10.18 10.37 166000
2023-02-15 10.21 10.54 10.21 10.37 138495
2023-02-16 10.48 10.50 10.10 10.32 130356
2023-02-17 10.32 10.42 10.17 10.27 136568
2023-02-21 10.07 10.25 9.99 9.99 160206
2023-02-22 10.02 10.22 9.89 9.97 174481
2023-02-23 10.17 10.20 9.94 10.00 198939
2023-02-24 9.79 10.01 9.75 9.96 149375
2023-02-27 10.00 10.21 9.90 9.98 141734
2023-02-28 9.87 10.11 9.87 10.00 203907
2023-03-01 10.01 10.56 9.82 9.85 166263
2023-03-02 9.83 9.85 9.37 9.68 349667
2023-03-03 9.65 10.06 9.65 9.91 177349
2023-03-06 9.92 10.01 9.12 9.96 182630
2023-03-07 10.00 10.24 9.76 9.80 169898
2023-03-08 9.86 9.87 9.60 9.64 143280
2023-03-09 9.67 9.85 9.36 9.38 163232
2023-03-10 9.32 9.33 8.50 8.55 270896
2023-03-13 8.40 8.95 8.32 8.75 232170
2023-03-14 8.98 9.15 8.18 8.98 178430
2023-03-15 8.86 9.16 8.74 8.96 245020
2023-03-16 11.41 11.55 9.84 10.75 1092674
2023-03-17 10.50 11.31 10.22 10.25 639365
2023-03-20 10.33 10.86 9.95 9.96 293073
2023-03-21 10.05 10.62 10.01 10.07 437724
2023-03-22 10.07 10.34 9.88 9.91 278807
2023-03-23 10.00 10.39 9.88 9.95 253131
2023-03-24 9.81 9.97 9.72 9.75 214926
2023-03-27 9.82 10.13 9.82 10.02 227286
2023-03-28 9.96 10.21 9.84 9.95 190706
2023-03-29 10.06 10.25 10.00 10.07 161682
2023-03-30 10.19 10.32 10.01 10.05 178315
2023-03-31 10.01 10.63 10.00 10.58 320259
2023-04-03 10.41 10.98 10.41 10.94 282810
2023-04-04 10.98 11.29 10.95 11.00 212918
2023-04-05 10.94 11.03 10.00 10.34 326644
2023-04-06 10.28 10.45 10.13 10.31 225105
2023-04-10 10.28 10.74 9.52 10.71 244019
2023-04-11 10.71 11.07 10.65 11.00 172159
2023-04-12 11.10 11.49 10.92 11.08 182065
2023-04-13 11.21 11.54 11.09 11.43 162891
2023-04-14 11.37 11.60 11.28 11.40 166429
2023-04-17 11.40 11.63 11.28 11.44 122935
2023-04-18 11.49 11.60 11.27 11.29 329575
2023-04-19 11.23 11.60 11.23 11.35 230767
2023-04-20 11.21 11.51 11.21 11.27 256381
2023-04-21 11.24 13.27 11.24 13.01 1020577
2023-04-24 12.95 13.12 12.65 12.77 289560
2023-04-25 12.59 12.86 12.26 12.50 199525
2023-04-26 12.53 12.56 12.22 12.25 209886
2023-04-27 12.32 12.53 11.85 12.04 198979
2023-04-28 12.00 12.19 11.80 12.07 147750
2023-05-01 11.95 12.09 11.86 12.01 121996
2023-05-02 11.95 12.09 11.81 12.01 126850
2023-05-03 12.01 12.27 11.80 12.05 200918
2023-05-04 12.00 12.26 11.89 12.07 156184
2023-05-05 12.13 12.35 12.07 12.22 128006
2023-05-08 12.21 12.41 12.11 12.31 99061
2023-05-09 12.32 12.43 12.09 12.24 144076
2023-05-10 12.90 13.47 12.14 12.71 323819
2023-05-11 12.67 12.67 12.03 12.23 113057
2023-05-12 12.20 12.20 11.49 11.53 160565
2023-05-15 11.52 11.70 11.44 11.68 124049
2023-05-16 11.60 11.60 11.35 11.35 85791
2023-05-17 11.43 11.62 11.26 11.55 96243
2023-05-18 11.60 11.78 11.36 11.68 89703
2023-05-19 11.86 11.88 11.53 11.84 121045
2023-05-22 11.86 12.26 11.65 12.17 99562
2023-05-23 12.09 12.62 12.09 12.56 184838
2023-05-24 12.42 12.55 12.07 12.11 251701
2023-05-25 12.11 12.11 11.66 11.78 141888
2023-05-26 11.81 12.14 11.74 12.08 112098
2023-05-30 12.18 12.26 11.91 11.96 181078
2023-05-31 11.93 12.01 11.60 11.88 832982
2023-06-01 11.73 11.74 11.04 11.32 237340
2023-06-02 11.27 11.82 11.23 11.78 217076
2023-06-05 11.59 12.12 11.40 12.08 177178
2023-06-06 11.97 12.47 11.80 12.29 153070
2023-06-07 12.31 12.41 11.99 12.16 180800
2023-06-08 12.07 12.07 11.41 11.46 201982
2023-06-09 11.47 11.68 11.20 11.30 133592
2023-06-12 11.30 11.50 11.28 11.41 125224
2023-06-13 11.42 11.62 11.36 11.47 136377
2023-06-14 11.49 11.54 11.11 11.19 309529
2023-06-15 11.14 11.62 11.01 11.52 380604
2023-06-16 11.68 11.70 11.21 11.29 399461
2023-06-20 11.22 11.39 11.03 11.24 305903
2023-06-21 11.23 11.40 10.97 11.24 340905
2023-06-22 11.17 11.31 11.06 11.18 151783
2023-06-23 11.03 11.21 11.02 11.16 746838
2023-06-26 11.13 11.53 10.73 11.28 109725
2023-06-27 11.31 11.77 11.28 11.62 161209
2023-06-28 11.61 11.82 11.51 11.67 112539
2023-06-29 11.65 11.98 11.65 11.77 115340
2023-06-30 11.88 11.96 11.82 11.84 95708
2023-07-03 11.66 11.91 11.66 11.86 50149
2023-07-05 11.69 11.97 11.68 11.89 185556
2023-07-06 11.80 11.80 11.53 11.72 87629
2023-07-07 11.71 11.99 11.59 11.63 68934
2023-07-10 11.55 11.96 11.50 11.88 74881
2023-07-11 11.88 11.92 11.52 11.66 108934
2023-07-12 11.85 11.96 11.73 11.78 71327
2023-07-13 11.78 12.22 11.78 12.18 82866
2023-07-14 12.15 12.24 11.82 11.86 51598
2023-07-17 11.85 12.21 11.85 12.13 88362
2023-07-18 12.09 12.32 11.91 11.97 76924
2023-07-19 11.98 12.14 11.65 11.77 54131
2023-07-20 11.76 11.79 11.11 11.31 70534
2023-07-21 11.42 11.53 11.14 11.39 71843
2023-07-24 11.40 11.65 11.26 11.55 73891
2023-07-25 11.52 11.71 11.52 11.67 56356
2023-07-26 11.66 11.97 11.64 11.65 67072
2023-07-27 11.73 11.75 11.14 11.26 143744
2023-07-28 11.42 11.66 11.39 11.49 56918
2023-07-31 11.52 11.72 11.48 11.68 46662
2023-08-01 11.61 11.71 11.36 11.39 75699
2023-08-02 11.30 11.64 11.03 11.14 92059
2023-08-03 11.05 11.22 10.96 10.97 49013
2023-08-04 10.98 11.17 10.76 10.80 77271
2023-08-07 10.79 10.99 10.52 10.67 101747
2023-08-08 11.36 11.61 10.85 11.15 138505
2023-08-09 11.14 11.40 10.86 10.93 92652
2023-08-10 10.96 11.31 10.82 10.86 73497
2023-08-11 10.85 10.94 10.71 10.73 44692
2023-08-14 10.72 10.83 10.54 10.59 51573
2023-08-15 10.54 10.80 10.49 10.66 60557
2023-08-16 10.66 10.69 10.40 10.42 42743
2023-08-17 10.43 10.43 10.15 10.17 56268
2023-08-18 10.00 10.34 9.62 10.22 80410
2023-08-21 10.20 10.40 10.08 10.10 49222
2023-08-22 10.10 10.44 10.00 10.34 64565
2023-08-23 10.34 10.47 10.04 10.43 56953
2023-08-24 10.42 10.51 10.19 10.22 47185
2023-08-25 10.18 10.38 10.18 10.25 38541
2023-08-28 10.28 10.50 10.28 10.38 45906
2023-08-29 10.37 10.67 10.37 10.63 41079
2023-08-30 10.58 10.72 10.36 10.37 58954
2023-08-31 10.37 10.77 10.37 10.57 51717
2023-09-01 10.65 10.89 10.60 10.61 50531
2023-09-05 10.50 10.50 10.11 10.30 133782
2023-09-06 10.35 10.37 9.91 10.16 170515
2023-09-07 10.06 10.21 10.01 10.07 65182
2023-09-08 9.89 10.16 9.89 9.97 59732
2023-09-11 9.67 9.67 9.67 9.67 9144
2023-09-12 9.68 9.86 9.42 9.50 127445
2023-09-13 9.52 9.83 9.42 9.54 140675
2023-09-14 9.62 9.87 9.60 9.71 134510
2023-09-15 9.74 9.76 9.44 9.50 579410
2023-09-18 9.54 10.24 9.31 10.21 129374
2023-09-19 10.19 10.27 10.00 10.06 68570
2023-09-20 10.10 10.16 9.89 9.90 45520
2023-09-21 9.80 10.01 9.68 9.72 97045
2023-09-22 9.76 10.04 9.76 9.89 64963
2023-09-25 9.79 10.08 9.73 9.97 83959
2023-09-26 9.89 9.93 9.31 9.79 83727
2023-09-27 9.80 10.03 9.80 9.96 93997
2023-09-28 9.92 10.13 9.92 10.01 49386
2023-09-29 10.09 10.20 9.93 10.03 103595
2023-10-02 9.97 10.19 9.97 10.01 61546
2023-10-03 9.92 9.99 9.70 9.78 90368
2023-10-04 9.78 10.08 9.55 10.06 90362
2023-10-05 10.03 10.11 9.90 10.04 70188
2023-10-06 9.99 10.30 9.99 10.23 59225
2023-10-09 10.11 10.20 10.03 10.17 50749
2023-10-10 10.04 10.27 9.98 9.99 74649
2023-10-11 9.64 10.13 9.64 10.10 137814
2023-10-12 10.11 10.15 9.95 10.11 67388
2023-10-13 10.13 10.13 9.90 9.91 62926
2023-10-16 9.93 10.04 9.93 9.99 86231
2023-10-17 9.91 10.19 9.91 10.14 109903
2023-10-18 10.04 10.11 10.02 10.02 36225
2023-10-19 10.00 10.10 9.87 9.87 56823
2023-10-20 9.90 10.03 9.79 9.93 90835
2023-10-23 9.89 10.08 9.82 9.99 62858
2023-10-24 10.07 10.13 9.92 10.01 50310
2023-10-25 9.88 10.01 9.77 9.81 57129
2023-10-26 9.81 9.86 9.61 9.71 59002
2023-10-27 9.74 9.78 9.51 9.63 67821
2023-10-30 9.65 9.68 9.48 9.57 55957
2023-10-31 9.50 9.63 9.43 9.58 71894
2023-11-01 9.58 9.67 9.36 9.49 72440
2023-11-02 9.63 9.74 9.61 9.67 72594
2023-11-03 9.78 10.04 9.57 9.60 316505
2023-11-06 9.59 9.90 9.51 9.60 207058
2023-11-07 8.99 8.99 7.63 8.13 264819
2023-11-08 8.06 8.37 7.80 7.96 170195
2023-11-09 7.81 8.09 7.81 7.88 120162
2023-11-10 7.84 8.11 7.84 7.95 93515
2023-11-13 7.82 8.07 7.82 7.92 149195
2023-11-14 8.16 8.26 7.99 8.20 217054
2023-11-15 8.21 8.45 8.16 8.19 173784
2023-11-16 8.17 8.24 7.92 8.03 93973
2023-11-17 8.10 8.39 8.06 8.39 114884
2023-11-20 8.33 8.70 8.33 8.62 117657
2023-11-21 8.57 8.64 8.39 8.40 96150
2023-11-22 8.40 8.92 8.39 8.84 140260
2023-11-24 8.78 9.23 8.78 9.07 94222
2023-11-27 8.96 9.21 8.96 9.07 116341
2023-11-28 9.11 9.46 9.05 9.16 203767
2023-11-29 9.25 9.40 9.17 9.26 134417
2023-11-30 9.30 9.53 9.23 9.32 126729
2023-12-01 9.07 9.75 8.88 9.73 200141
2023-12-04 9.65 9.83 9.49 9.63 193140
2023-12-05 9.54 9.62 9.26 9.42 286093
2023-12-06 9.48 9.76 9.43 9.63 153889
2023-12-07 9.57 9.66 9.51 9.57 122275
2023-12-08 9.49 10.17 9.49 10.14 146976
2023-12-11 10.06 10.08 9.74 9.92 140254
2023-12-12 9.88 10.09 9.69 9.95 104426
2023-12-13 9.95 10.28 9.95 10.26 148782
2023-12-14 10.35 10.57 10.14 10.32 197629
2023-12-15 10.34 10.45 10.19 10.25 166504
2023-12-18 10.26 10.42 10.22 10.30 94152
2023-12-19 10.38 10.56 10.30 10.46 94963
2023-12-20 10.44 10.79 10.40 10.42 109721
2023-12-21 10.47 10.69 10.47 10.64 71107
2023-12-22 10.69 10.82 10.69 10.76 71902
2023-12-26 10.81 11.13 10.81 11.11 67999
2023-12-27 11.12 11.32 11.04 11.20 84369
2023-12-28 11.13 11.35 11.07 11.18 68688
2023-12-29 11.13 11.21 11.02 11.03 72757
2024-01-02 10.91 10.94 10.52 10.60 145821
2024-01-03 10.44 10.67 10.18 10.18 103055
2024-01-04 10.23 10.31 10.12 10.12 88808
2024-01-05 10.03 10.14 9.98 9.99 107892
2024-01-08 9.96 10.29 9.96 10.24 81278
2024-01-09 10.16 10.32 10.03 10.04 93413
2024-01-10 10.00 10.17 9.95 10.07 99348
2024-01-11 10.06 10.18 9.97 10.13 103624
2024-01-12 10.21 10.25 10.02 10.02 54249
2024-01-16 10.00 10.04 9.87 10.03 134697
2024-01-17 9.88 10.04 9.75 9.97 148092
2024-01-18 10.03 10.18 9.88 9.97 81252
2024-01-19 10.07 10.18 9.95 10.12 95726
2024-01-22 10.22 10.47 10.22 10.27 70574
2024-01-23 10.36 10.44 10.22 10.34 131732
2024-01-24 10.45 10.48 10.05 10.05 79451
2024-01-25 10.19 10.30 10.06 10.10 74152
2024-01-26 10.17 10.26 10.06 10.08 84946
2024-01-29 10.10 10.36 10.10 10.34 63684
2024-01-30 10.28 10.30 10.07 10.07 77087
2024-01-31 9.89 10.06 9.74 9.74 127017
2024-02-01 9.80 10.01 9.80 9.90 97247
2024-02-02 9.79 10.09 9.79 9.97 115514
2024-02-05 9.89 9.93 9.67 9.69 77450
2024-02-06 9.67 9.82 9.65 9.73 76599
2024-02-07 9.76 9.85 9.72 9.75 69352
2024-02-08 9.72 9.99 9.72 9.98 59508
2024-02-09 9.79 10.07 9.75 9.94 99795
2024-02-12 9.94 10.15 9.94 10.14 78880
2024-02-13 9.80 9.94 9.47 9.49 103104
2024-02-14 9.58 10.05 9.58 10.04 76450
2024-02-15 10.14 10.19 10.03 10.11 87466
2024-02-16 10.06 10.08 9.78 9.93 94809
2024-02-20 9.77 10.10 9.77 9.99 71863
2024-02-21 9.92 9.92 9.68 9.72 75029
2024-02-22 9.75 9.94 9.67 9.73 76281
2024-02-23 9.72 9.96 9.72 9.85 49903
2024-02-26 9.83 9.99 9.83 9.90 69130
2024-02-27 9.98 10.12 9.83 9.96 137059
2024-02-28 9.77 9.93 9.66 9.82 59528
2024-02-29 9.96 10.03 9.75 9.79 100999
2024-03-01 9.84 9.93 9.62 9.88 81491
2024-03-04 9.88 9.88 9.35 9.48 143180
2024-03-05 9.38 9.42 8.87 9.00 175981
2024-03-06 9.09 9.30 9.07 9.24 70740
2024-03-07 9.29 9.53 9.29 9.45 62808
2024-03-08 9.56 9.72 9.51 9.54 95664
2024-03-11 9.51 9.81 9.51 9.67 70080
2024-03-12 9.67 9.84 9.59 9.75 90872
2024-03-13 9.71 9.84 9.43 9.51 116719
2024-03-14 9.47 9.60 9.33 9.35 126142
2024-03-15 6.90 8.49 6.22 8.45 858508
2024-03-18 8.49 9.23 8.46 8.78 396874
2024-03-19 8.78 9.00 8.57 8.93 142609
2024-03-20 8.91 9.16 8.86 9.11 155424
2024-03-21 9.16 9.19 8.99 9.04 124394
2024-03-22 9.05 9.10 8.78 9.06 123594
2024-03-25 9.09 9.28 9.09 9.25 100355
2024-03-26 9.32 9.40 9.20 9.20 113220
2024-03-27 9.28 9.40 9.21 9.31 120127
2024-03-28 9.33 9.63 9.33 9.42 150001
2024-04-01 9.38 9.43 9.12 9.17 148907
2024-04-02 9.04 9.06 8.92 8.96 142994
2024-04-03 8.87 9.27 8.87 8.98 141291
2024-04-04 9.08 9.27 9.02 9.11 189251
2024-04-05 9.04 9.23 9.02 9.02 165833
2024-04-08 9.08 9.30 9.08 9.28 251520
2024-04-09 9.31 9.34 9.14 9.19 357170
2024-04-10 8.97 9.07 8.82 8.88 150928
2024-04-11 8.88 9.03 8.88 8.95 161896
2024-04-12 8.89 8.96 8.70 8.75 160648
2024-04-15 8.82 8.84 8.53 8.59 154016
2024-04-16 8.59 8.71 8.49 8.63 178722
2024-04-17 8.71 8.91 8.67 8.70 220749
2024-04-18 8.74 8.88 8.69 8.72 173987
2024-04-19 8.68 8.84 8.68 8.83 131806
2024-04-22 8.91 9.25 8.82 9.10 359399
2024-04-23 9.09 9.40 9.05 9.31 164658
2024-04-24 9.32 9.49 9.26 9.33 144463
2024-04-25 9.21 9.38 9.12 9.18 144194
2024-04-26 9.22 9.35 9.15 9.17 113551
2024-04-29 9.18 9.25 9.13 9.15 111158
2024-04-30 9.07 9.25 9.00 9.00 136460
2024-05-01 9.02 9.34 9.02 9.23 199864
2024-05-02 9.35 9.50 9.25 9.32 311412
2024-05-03 9.49 9.58 9.40 9.50 126941
2024-05-06 9.56 9.81 9.56 9.75 242730
2024-05-07 9.76 10.05 9.76 9.97 153405
2024-05-08 9.81 9.97 9.81 9.86 147957
2024-05-09 9.86 9.96 9.65 9.69 198802
2024-05-10 9.90 10.31 9.76 10.09 224000
2024-05-13 10.18 10.18 9.92 10.09 134619
2024-05-14 10.19 10.44 10.09 10.38 157321
2024-05-15 10.33 10.64 10.32 10.49 158210
2024-05-16 10.46 10.74 10.38 10.66 110402
2024-05-17 10.71 10.92 10.60 10.89 158056
2024-05-20 10.86 11.03 10.84 10.86 126948
2024-05-21 10.78 10.82 10.61 10.68 106041
2024-05-22 10.81 10.88 10.46 10.46 182858
2024-05-23 10.49 10.56 10.27 10.35 128740
2024-05-24 10.42 10.42 9.77 10.06 195252
2024-05-28 10.05 10.14 9.98 10.08 212061
2024-05-29 9.89 10.11 9.89 9.93 112910
2024-05-30 9.92 9.96 9.68 9.73 114846
2024-05-31 9.78 9.85 9.53 9.59 249386
2024-06-03 9.58 9.62 9.35 9.44 178533
2024-06-04 9.37 9.61 9.37 9.57 187260
2024-06-05 9.50 9.62 9.45 9.60 177078
2024-06-06 9.60 9.71 9.51 9.56 155834
2024-06-07 9.46 9.50 9.32 9.43 188459
2024-06-10 9.37 9.56 9.19 9.50 193711
2024-06-11 9.40 9.74 9.39 9.61 172482
2024-06-12 9.75 9.97 9.68 9.72 169203
2024-06-13 9.71 9.71 9.45 9.52 146250
2024-06-14 9.51 9.91 9.40 9.87 544878
2024-06-17 9.76 9.91 9.76 9.88 237601
2024-06-18 9.88 10.03 9.80 9.87 516619
2024-06-20 9.82 9.95 9.69 9.82 496899
2024-06-21 9.85 10.08 9.72 10.02 527776
2024-06-24 9.99 10.30 9.92 10.18 449523
2024-06-25 10.20 10.35 10.03 10.30 405637
2024-06-26 10.20 10.62 10.20 10.62 197803
2024-06-27 10.66 10.88 10.61 10.78 164233
2024-06-28 10.88 11.03 10.84 10.98 316104
2024-07-01 11.00 11.00 10.81 10.94 182656
2024-07-02 10.96 11.25 10.96 11.24 113637
2024-07-03 11.24 11.33 11.12 11.14 94883
2024-07-05 10.89 11.26 10.83 11.15 139490
2024-07-08 11.16 11.17 11.01 11.11 109283
2024-07-09 11.09 11.14 10.88 10.92 101619
2024-07-10 10.96 11.02 10.81 10.94 127819
2024-07-11 11.13 11.27 10.98 11.20 153303
2024-07-12 11.25 11.44 11.25 11.31 135257
2024-07-15 11.40 11.65 11.38 11.64 200751
2024-07-16 11.72 11.96 11.72 11.88 154983
2024-07-17 11.75 11.96 11.63 11.96 146827
2024-07-18 11.97 12.13 11.90 11.98 145938
2024-07-19 11.98 12.09 11.72 11.79 126765
2024-07-22 11.88 11.99 11.79 11.93 101286
2024-07-23 11.89 12.05 11.89 12.01 157110
2024-07-24 11.93 12.03 11.56 11.62 113122
2024-07-25 11.63 12.05 11.63 11.86 108064
2024-07-26 12.00 12.15 11.94 12.14 187559
2024-07-29 12.14 12.35 12.04 12.07 238564
2024-07-30 12.08 12.19 11.94 12.11 138413
2024-07-31 12.22 12.31 11.99 12.06 131322
2024-08-01 12.06 12.18 11.51 11.56 117583
2024-08-02 11.17 11.22 10.86 11.10 131284
2024-08-05 10.50 10.85 10.10 10.57 173927
2024-08-06 10.62 10.77 10.55 10.58 120063
2024-08-07 10.05 10.66 9.45 10.02 193977
2024-08-08 10.10 10.27 9.99 10.11 121587
2024-08-09 10.09 10.11 9.80 9.86 172018
2024-08-12 9.90 9.94 9.66 9.67 168465
2024-08-13 9.43 9.96 9.43 9.83 206513
2024-08-14 9.84 9.88 9.72 9.77 147244
2024-08-15 9.97 10.19 9.94 10.09 96952
2024-08-16 10.06 10.23 10.06 10.11 110928
2024-08-19 10.13 10.35 10.11 10.21 155499
2024-08-20 10.20 10.26 10.11 10.22 90369
2024-08-21 10.30 10.44 10.24 10.41 72810
2024-08-22 10.41 10.47 10.24 10.25 76883
2024-08-23 10.32 10.48 10.29 10.41 124232
2024-08-26 10.44 10.57 10.41 10.42 94966
2024-08-27 10.34 10.51 10.31 10.37 109045
2024-08-28 10.34 10.49 10.34 10.46 64062
2024-08-29 10.56 10.96 10.56 10.74 85165
2024-08-30 10.82 10.89 10.65 10.71 75461
2024-09-03 10.60 10.75 10.34 10.35 107615
2024-09-04 10.27 10.55 10.27 10.42 84769
2024-09-05 10.37 10.51 10.29 10.35 107123
2024-09-06 10.35 10.39 10.10 10.13 97751
2024-09-09 10.14 10.36 9.48 10.17 232741
2024-09-10 10.15 10.21 10.03 10.20 108629
2024-09-11 10.14 10.24 10.05 10.23 73130
2024-09-12 10.29 10.38 10.24 10.32 77649
2024-09-13 10.43 10.78 10.43 10.69 97550
2024-09-16 10.59 10.88 10.55 10.66 109364
2024-09-17 10.78 10.81 10.56 10.57 122411
2024-09-18 10.56 10.80 10.42 10.48 98931
2024-09-19 10.72 10.80 10.57 10.80 98071
2024-09-20 10.78 10.87 10.70 10.77 294345
2024-09-23 10.85 10.97 10.66 10.67 60168
2024-09-24 10.67 10.83 10.57 10.61 87843
2024-09-25 10.61 10.61 10.40 10.46 69332
2024-09-26 10.62 10.63 10.43 10.44 80333
2024-09-27 10.49 10.59 10.20 10.42 144758
2024-09-30 10.38 10.51 10.30 10.36 78389
2024-10-01 10.33 10.36 10.06 10.10 100401
2024-10-02 10.04 10.27 10.02 10.20 70601
2024-10-03 10.15 10.23 10.03 10.07 71530
2024-10-04 10.25 10.30 10.14 10.22 96159
2024-10-07 10.13 10.19 9.95 9.97 74857
2024-10-08 10.00 10.18 10.00 10.02 76903
2024-10-09 10.06 10.24 9.98 10.17 62677
2024-10-10 10.04 10.17 10.01 10.11 77728
2024-10-11 10.11 10.31 10.11 10.27 58609
2024-10-14 10.28 10.28 10.13 10.24 93495
2024-10-15 10.27 10.56 10.27 10.50 66968
2024-10-16 10.49 10.66 10.45 10.61 71345
2024-10-17 10.61 10.77 10.55 10.74 42579
2024-10-18 10.79 10.90 10.74 10.74 66529
2024-10-21 10.71 10.75 10.52 10.61 62752
2024-10-22 10.58 10.63 10.47 10.50 53369
2024-10-23 10.44 10.45 10.29 10.37 50213
2024-10-24 10.41 10.51 10.39 10.48 47700
2024-10-25 10.51 10.65 10.38 10.42 50006
2024-10-28 10.45 10.66 10.45 10.56 71837
2024-10-29 10.49 10.75 10.42 10.70 58341
2024-10-30 10.66 10.84 10.66 10.69 61187
2024-10-31 10.65 10.69 10.52 10.52 74850
2024-11-01 10.58 10.76 10.58 10.71 84164
2024-11-04 10.63 10.93 10.63 10.87 110385
2024-11-05 10.86 11.17 10.60 10.96 146413
2024-11-06 11.39 11.79 11.20 11.62 197722
2024-11-07 11.56 11.93 11.36 11.87 209306
2024-11-08 11.83 11.96 11.57 11.70 185411
2024-11-11 11.80 12.17 11.79 12.15 99194
2024-11-12 12.15 12.20 11.51 11.98 119931
2024-11-13 11.98 12.33 11.09 11.14 174729
2024-11-14 11.22 11.28 10.83 11.07 156837
2024-11-15 11.13 11.18 10.98 11.12 157414
2024-11-18 11.08 11.19 10.99 11.15 112088
2024-11-19 11.04 11.20 10.92 11.20 119693
2024-11-20 11.17 11.26 11.06 11.26 95062
2024-11-21 11.34 11.68 11.25 11.65 127806
2024-11-22 11.64 11.93 11.39 11.87 125668
2024-11-25 11.92 12.16 11.92 12.15 114190
2024-11-26 12.08 12.20 12.05 12.15 86476
2024-11-27 12.15 12.25 10.94 12.03 51412
2024-11-29 12.10 12.17 12.03 12.15 36601
2024-12-02 11.86 12.33 11.86 12.22 190076
2024-12-03 12.16 12.28 11.65 12.05 83121
2024-12-04 12.03 12.29 12.02 12.16 88104
2024-12-05 12.14 12.14 11.98 12.03 76887
2024-12-06 12.10 12.10 11.82 11.91 92754
2024-12-09 11.95 12.18 11.51 12.13 87709
2024-12-10 12.06 12.06 11.10 11.77 130482
2024-12-11 11.89 12.19 11.82 12.09 228568
2024-12-12 12.05 12.19 11.96 12.02 54495
2024-12-13 11.99 12.25 11.87 12.20 223347
2024-12-16 12.21 12.34 12.01 12.01 64858
2024-12-17 11.99 12.10 11.10 12.05 100349
2024-12-18 12.17 12.27 11.18 11.23 135214
2024-12-19 11.25 11.50 11.10 11.18 89142
2024-12-20 11.04 11.38 10.85 11.17 127026
2024-12-23 11.14 11.25 11.03 11.17 72174
2024-12-24 11.18 11.56 11.04 11.53 75389
2024-12-26 11.50 11.59 11.32 11.49 94308
2024-12-27 11.38 11.52 11.02 11.15 75695
2024-12-30 11.03 11.13 10.86 11.02 63930
2024-12-31 11.12 11.21 10.97 11.01 64347
2025-01-02 11.10 11.10 10.70 10.75 104503
2025-01-03 10.74 10.98 10.74 10.97 65824
2025-01-06 10.95 11.12 10.82 10.83 59232
2025-01-07 10.82 10.90 10.46 10.47 69267
2025-01-08 10.09 10.90 10.09 10.50 87816
2025-01-10 10.24 10.37 10.10 10.13 77567
2025-01-13 10.00 10.17 9.98 10.11 75458
2025-01-14 10.18 10.54 10.07 10.14 78040
2025-01-15 10.40 10.53 10.14 10.28 75289
2025-01-16 10.27 10.36 10.15 10.15 70233
2025-01-17 10.28 10.34 10.17 10.27 87994
2025-01-21 10.35 10.46 10.24 10.43 62041
2025-01-22 10.34 10.50 10.25 10.27 62988
2025-01-23 10.19 10.35 10.13 10.30 101555
2025-01-24 10.26 10.51 10.22 10.33 73411
2025-01-27 10.15 10.59 10.15 10.39 69532
2025-01-28 10.37 10.73 10.37 10.54 101301
2025-01-29 10.55 10.55 10.21 10.40 74308
2025-01-30 10.52 10.68 10.06 10.09 118461
2025-01-31 10.08 10.35 10.01 10.14 118701
2025-02-03 9.81 10.04 9.81 9.98 91439
2025-02-04 10.00 10.11 9.98 10.08 96804
2025-02-05 10.10 10.20 9.97 10.18 170250
2025-02-06 10.19 10.24 10.02 10.18 118257
2025-02-07 10.15 10.31 10.01 10.31 113119
2025-02-10 10.38 10.94 10.37 10.93 113815
2025-02-11 10.78 10.97 10.62 10.91 156478
2025-02-12 10.78 10.98 10.53 10.93 104063
2025-02-13 11.01 11.10 10.68 10.90 107477
2025-02-14 10.90 10.93 10.72 10.75 65558
2025-02-18 10.78 11.10 10.78 11.02 97607
2025-02-19 10.91 10.91 10.70 10.84 80126
2025-02-20 10.74 10.81 10.47 10.52 104978
2025-02-21 10.61 10.61 10.12 10.15 113886
2025-02-24 10.18 10.68 9.95 10.03 158336
2025-02-25 10.01 10.31 10.01 10.13 121681
2025-02-26 10.12 10.24 9.98 9.98 90451
2025-02-27 10.56 10.57 9.79 9.81 86862
2025-02-28 9.79 9.93 9.71 9.92 99877
2025-03-03 9.97 10.02 9.67 9.73 125433
2025-03-04 9.54 9.80 9.53 9.64 139475
2025-03-05 9.64 9.82 9.62 9.73 124459
2025-03-06 9.60 9.80 9.42 9.44 97929
2025-03-07 9.43 9.51 9.24 9.46 93646
2025-03-10 9.32 9.69 8.95 9.06 149835
2025-03-11 9.04 9.20 8.93 9.09 124522
2025-03-12 9.14 9.34 9.02 9.18 126875
2025-03-13 9.26 9.41 8.74 8.95 253553
2025-03-14 8.38 9.67 8.10 9.36 386698
2025-03-17 9.30 10.08 9.30 9.97 189037
2025-03-18 9.91 9.99 9.50 9.98 134176
2025-03-19 9.89 10.13 9.70 10.02 197459
2025-03-20 9.94 10.06 9.55 9.99 153227
2025-03-21 9.89 10.18 9.79 10.08 170598
2025-03-24 10.30 10.46 10.02 10.43 146168
2025-03-25 10.15 10.61 10.15 10.50 116706
2025-03-26 10.49 10.62 10.36 10.56 120856
2025-03-27 10.51 10.67 10.45 10.46 89591
2025-03-28 10.42 10.42 9.97 10.12 114114
2025-03-31 10.47 10.47 9.97 10.08 225408
2025-04-01 10.00 10.24 9.63 10.24 126903
2025-04-02 10.00 10.44 9.87 10.41 107485
2025-04-03 9.83 9.99 9.59 9.77 201518
2025-04-04 9.30 10.09 9.30 9.58 161897
2025-04-07 9.25 10.03 9.09 9.51 182843
2025-04-08 9.76 9.90 9.19 9.32 195042
2025-04-09 9.29 10.64 9.08 10.53 362579
2025-04-10 10.34 10.34 9.76 9.93 184160
2025-04-11 9.85 10.12 9.73 10.09 152381
2025-04-14 10.25 10.25 9.84 10.01 123464
2025-04-15 9.99 10.13 9.91 10.11 99117
2025-04-16 10.02 10.16 9.83 10.08 108137
2025-04-17 10.11 10.23 9.96 9.96 131976
2025-04-21 9.85 9.91 9.57 9.75 96883
2025-04-22 10.20 10.20 9.71 9.94 132518
2025-04-23 10.27 10.35 10.06 10.07 132698
2025-04-24 10.09 10.29 10.09 10.25 113124
2025-04-25 10.11 10.47 10.11 10.46 143866
2025-04-28 10.41 10.69 9.88 10.26 158675
2025-04-29 10.25 10.28 9.96 9.97 215008
2025-04-30 9.85 10.10 9.62 9.76 164243
2025-05-01 9.77 9.93 9.56 9.68 237205
2025-05-02 9.75 10.01 9.75 10.00 149485
2025-05-05 9.89 10.10 9.89 9.97 173599
2025-05-06 9.82 10.03 9.82 9.97 112263
2025-05-07 10.05 10.15 9.95 10.12 157094
2025-05-08 10.30 10.37 10.19 10.35 170432

Explore More About EVCM

Coins representing dividend payouts and trends

EVCM Dividend History

Discover EverCommerce Inc'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

EVCM Stock Split History

Discover EverCommerce Inc'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

EVCM Historical Prices

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