Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EMM Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 02 2025 | 26.90 | 0.35 | 1.34% | 26.95 | 27.015 | 26.885 | 659 |
| Dec 31 2024 | 26.5454 | -0.05 | -0.19% | 26.67 | 26.6715 | 26.5454 | 8,524 |
| Dec 30 2024 | 26.595 | -0.37 | -1.38% | 26.66 | 26.66 | 26.51 | 6,184 |
| Dec 27 2024 | 26.9681 | -0.18 | -0.67% | 27.02 | 27.02 | 26.925 | 3,273 |
| Dec 26 2024 | 27.1502 | -0.06 | -0.22% | 27.1097 | 27.39 | 27.06 | 18,359 |
| Dec 24 2024 | 27.2107 | 0.02 | 0.06% | 27.13 | 27.2107 | 27.13 | 127 |
| Dec 23 2024 | 27.195 | 0.08 | 0.30% | 27.04 | 27.2372 | 27.00 | 1,271 |
| Dec 20 2024 | 27.1136 | 0.02 | 0.07% | 26.84 | 27.2441 | 26.76 | 5,489 |
| Dec 19 2024 | 27.0949 | 0.14 | 0.50% | 27.26 | 27.26 | 27.04 | 4,744 |
| Dec 18 2024 | 26.9596 | -0.78 | -2.82% | 27.71 | 27.73 | 26.9596 | 835 |
| Dec 17 2024 | 27.743 | -0.10 | -0.34% | 27.67 | 27.80 | 27.59 | 977 |
| Dec 16 2024 | 27.8385 | -0.13 | -0.48% | 27.76 | 27.8601 | 27.76 | 2,900 |
| Dec 13 2024 | 27.973 | 0.29 | 1.05% | 27.95 | 27.973 | 27.95 | 128 |
| Dec 12 2024 | 27.6812 | -0.33 | -1.19% | 27.86 | 27.86 | 27.6812 | 1,306 |
| Dec 11 2024 | 28.0154 | 0.32 | 1.16% | 27.97 | 28.0154 | 27.97 | 6,366 |
| Dec 10 2024 | 27.695 | -0.16 | -0.59% | 27.86 | 27.93 | 27.695 | 438 |
| Dec 09 2024 | 27.859 | -0.02 | -0.06% | 27.95 | 27.95 | 27.859 | 459 |
| Dec 06 2024 | 27.875 | -0.17 | -0.61% | 27.99 | 27.99 | 27.875 | 708 |
| Dec 05 2024 | 28.045 | 0.23 | 0.82% | 28.054 | 28.11 | 28.0013 | 1,822 |
| Dec 04 2024 | 27.8156 | 0.22 | 0.80% | 27.74 | 27.89 | 27.74 | 1,066 |
| Dec 03 2024 | 27.5947 | 0.16 | 0.58% | 27.44 | 27.5947 | 27.2884 | 3,626 |
| Dec 02 2024 | 27.4362 | 0.13 | 0.48% | 27.26 | 27.445 | 27.26 | 722 |
| Nov 29 2024 | 27.3061 | -0.09 | -0.34% | 26.95 | 27.37 | 26.95 | 6,992 |
| Nov 27 2024 | 27.4001 | -0.19 | -0.69% | 27.51 | 27.59 | 27.34 | 3,045 |
| Nov 26 2024 | 27.59 | -0.22 | -0.81% | 27.57 | 27.71 | 27.57 | 3,843 |
| Nov 25 2024 | 27.8149 | 0.22 | 0.79% | 27.86 | 27.90 | 27.7418 | 3,034 |
| Nov 22 2024 | 27.5964 | 0.24 | 0.88% | 27.57 | 27.6199 | 27.52 | 958 |
| Nov 21 2024 | 27.3555 | 0.09 | 0.34% | 27.25 | 27.4185 | 27.25 | 2,098 |
| Nov 20 2024 | 27.2628 | -0.08 | -0.31% | 27.27 | 27.28 | 27.1119 | 5,265 |
| Nov 19 2024 | 27.3465 | 0.18 | 0.65% | 27.22 | 27.44 | 27.22 | 2,004 |
| Nov 18 2024 | 27.1712 | 0.07 | 0.24% | 26.97 | 27.175 | 26.97 | 3,074 |
| Nov 15 2024 | 27.1048 | -0.19 | -0.70% | 27.20 | 27.2298 | 27.00 | 1,676 |
| Nov 14 2024 | 27.295 | -0.02 | -0.06% | 27.32 | 27.4318 | 27.295 | 1,214 |
| Nov 13 2024 | 27.3101 | -0.27 | -0.98% | 27.50 | 27.50 | 27.2992 | 1,018 |
| Nov 12 2024 | 27.58 | -0.37 | -1.31% | 27.66 | 27.66 | 27.58 | 1,190 |
| Nov 11 2024 | 27.9475 | -0.09 | -0.34% | 28.02 | 28.02 | 27.87 | 2,215 |
| Nov 08 2024 | 28.0422 | -0.36 | -1.28% | 28.22 | 28.22 | 27.9446 | 1,035 |
| Nov 07 2024 | 28.4064 | 0.31 | 1.09% | 28.3228 | 28.43 | 28.24 | 1,628 |
| Nov 06 2024 | 28.1003 | -0.05 | -0.16% | 27.82 | 28.1003 | 26.9219 | 110,499 |
| Nov 05 2024 | 28.1453 | 0.29 | 1.04% | 27.98 | 28.22 | 27.98 | 354 |
| Nov 04 2024 | 27.8555 | 0.11 | 0.39% | 27.93 | 27.93 | 27.79 | 763 |
| Nov 01 2024 | 27.7478 | 0.06 | 0.23% | 27.91 | 27.99 | 27.7478 | 1,409 |
| Oct 31 2024 | 27.6837 | -0.23 | -0.81% | 27.65 | 27.6837 | 27.65 | 144 |
| Oct 30 2024 | 27.9103 | -0.08 | -0.30% | 27.97 | 28.04 | 27.9103 | 3,168 |
| Oct 29 2024 | 27.994 | -0.12 | -0.43% | 27.93 | 28.09 | 27.93 | 389 |
| Oct 28 2024 | 28.115 | -0.07 | -0.25% | 28.18 | 28.18 | 28.115 | 124 |
| Oct 25 2024 | 28.1857 | -0.08 | -0.27% | 28.3229 | 28.3229 | 28.18 | 1,511 |
| Oct 24 2024 | 28.2631 | 0.09 | 0.31% | 28.37 | 28.9691 | 27.09 | 12,528 |
| Oct 23 2024 | 28.1754 | -0.19 | -0.66% | 28.17 | 28.1754 | 28.115 | 728 |
| Oct 22 2024 | 28.3619 | -0.16 | -0.57% | 28.39 | 28.41 | 28.31 | 742 |
| Oct 21 2024 | 28.5251 | -0.01 | -0.04% | 28.57 | 28.57 | 28.5251 | 368 |
| Oct 18 2024 | 28.5362 | -0.15 | -0.51% | 28.79 | 28.79 | 28.5362 | 232 |
| Oct 17 2024 | 28.6833 | 0.19 | 0.66% | 28.61 | 28.83 | 28.61 | 5,999 |
| Oct 16 2024 | 28.4958 | 0.08 | 0.26% | 28.51 | 28.5387 | 28.46 | 1,375 |
| Oct 15 2024 | 28.4207 | -0.27 | -0.96% | 28.72 | 28.72 | 28.39 | 6,437 |
| Oct 14 2024 | 28.6949 | 0.12 | 0.42% | 28.62 | 28.76 | 28.62 | 1,749 |
| Oct 11 2024 | 28.5752 | 0.13 | 0.46% | 28.48 | 28.5752 | 28.38 | 10,165 |
| Oct 10 2024 | 28.4436 | 0.12 | 0.42% | 28.22 | 28.45 | 28.22 | 2,652 |
| Oct 09 2024 | 28.3242 | 0.11 | 0.40% | 28.18 | 28.35 | 28.09 | 2,258 |
| Oct 08 2024 | 28.21 | 0.38 | 1.37% | 28.17 | 28.23 | 28.1141 | 108,167 |
| Oct 07 2024 | 27.8281 | -0.19 | -0.69% | 28.04 | 28.04 | 27.8281 | 1,531 |
