Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EEMK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 10.8914 | 0.05 | 0.47% | 10.8439 | 10.8914 | 10.8439 | 21,998 |
| Jul 25 2024 | 10.8404 | -0.08 | -0.69% | 10.7915 | 10.8404 | 10.7389 | 42,120 |
| Jul 24 2024 | 10.9161 | -0.09 | -0.83% | 10.9302 | 10.9544 | 10.8982 | 3,429 |
| Jul 23 2024 | 11.008 | -0.01 | -0.06% | 10.9361 | 11.008 | 10.9361 | 9,826 |
| Jul 22 2024 | 11.0144 | 0.03 | 0.29% | 10.9565 | 11.0144 | 10.9565 | 3,589 |
| Jul 19 2024 | 10.9824 | -0.03 | -0.24% | 11.0227 | 11.0228 | 10.9369 | 20,154 |
| Jul 18 2024 | 11.0092 | -0.14 | -1.27% | 11.1675 | 11.1749 | 11.0092 | 106,244 |
| Jul 17 2024 | 11.1504 | -0.16 | -1.40% | 11.2276 | 11.2415 | 11.1318 | 3,305 |
| Jul 16 2024 | 11.3088 | 0.00 | 0.04% | 11.2942 | 11.3294 | 11.2585 | 78,478 |
| Jul 15 2024 | 11.3042 | -0.07 | -0.63% | 11.2925 | 11.3117 | 11.2445 | 40,650 |
| Jul 12 2024 | 11.376 | 0.01 | 0.11% | 11.3537 | 11.381 | 11.3482 | 8,115 |
| Jul 11 2024 | 11.364 | 0.06 | 0.53% | 11.3677 | 11.3719 | 11.364 | 1,150 |
| Jul 10 2024 | 11.3042 | 0.05 | 0.45% | 11.2558 | 11.317 | 11.2477 | 30,639 |
| Jul 09 2024 | 11.2539 | 0.03 | 0.28% | 11.2103 | 11.2747 | 11.2103 | 14,558 |
| Jul 08 2024 | 11.2226 | 0.05 | 0.41% | 11.1813 | 11.2267 | 11.1813 | 11,679 |
| Jul 05 2024 | 11.1765 | -0.01 | -0.12% | 11.2088 | 11.2126 | 11.1495 | 22,894 |
| Jul 04 2024 | 11.1904 | 0.02 | 0.19% | 11.1869 | 11.2273 | 11.1869 | 250,055 |
| Jul 03 2024 | 11.1694 | 0.12 | 1.05% | 11.0568 | 11.1694 | 11.0568 | 5,260 |
| Jul 02 2024 | 11.0528 | -0.02 | -0.15% | 11.0173 | 11.0592 | 10.9866 | 23,482 |
| Jul 01 2024 | 11.0694 | -0.05 | -0.49% | 11.058 | 11.0694 | 11.0212 | 4,340 |
| Jun 28 2024 | 11.1238 | 0.07 | 0.66% | 11.10 | 11.1238 | 11.0688 | 10,690 |
| Jun 27 2024 | 11.0508 | 0.00 | 0.02% | 11.0577 | 11.0658 | 11.0247 | 3,584 |
| Jun 26 2024 | 11.0485 | 0.00 | -0.02% | 11.1011 | 11.1135 | 11.0391 | 10,797 |
| Jun 25 2024 | 11.0503 | -0.04 | -0.37% | 11.0359 | 11.0503 | 11.0098 | 12,946 |
| Jun 24 2024 | 11.0918 | 0.02 | 0.14% | 11.0248 | 11.1134 | 11.019 | 48,168 |
| Jun 21 2024 | 11.0763 | -0.05 | -0.44% | 11.0996 | 11.1349 | 11.0763 | 8,986 |
| Jun 20 2024 | 11.1255 | -0.05 | -0.49% | 11.1384 | 11.2091 | 11.1018 | 8,336 |
| Jun 19 2024 | 11.1803 | 0.07 | 0.65% | 11.1572 | 11.1998 | 11.15 | 8,734 |
| Jun 18 2024 | 11.1077 | 0.11 | 1.01% | 10.9718 | 11.1077 | 10.9718 | 38,217 |
| Jun 17 2024 | 10.9963 | 0.03 | 0.25% | 10.9637 | 11.0146 | 10.9637 | 2,676 |
| Jun 14 2024 | 10.969 | 0.06 | 0.58% | 10.9532 | 11.0039 | 10.95 | 139,048 |
| Jun 13 2024 | 10.9056 | 0.01 | 0.13% | 10.847 | 10.9056 | 10.847 | 3,473 |
| Jun 12 2024 | 10.8919 | 0.04 | 0.36% | 10.8584 | 10.8919 | 10.8073 | 2,627 |
| Jun 11 2024 | 10.8524 | -0.05 | -0.49% | 10.8091 | 10.8524 | 10.8091 | 1,686 |
| Jun 10 2024 | 10.9055 | 0.08 | 0.75% | 10.8158 | 10.9055 | 10.8158 | 2,144 |
| Jun 07 2024 | 10.8241 | 0.02 | 0.16% | 10.813 | 10.8241 | 10.7234 | 7,680 |
| Jun 06 2024 | 10.8073 | 0.04 | 0.40% | 10.7687 | 10.8102 | 10.7687 | 52,732 |
| Jun 05 2024 | 10.7646 | 0.22 | 2.06% | 10.6405 | 10.7646 | 10.6115 | 6,809 |
| Jun 04 2024 | 10.5477 | -0.15 | -1.37% | 10.5561 | 10.581 | 10.4639 | 12,351 |
| Jun 03 2024 | 10.6937 | 0.14 | 1.37% | 10.7797 | 10.7797 | 10.685 | 4,960 |
| May 31 2024 | 10.5495 | -0.16 | -1.52% | 10.5857 | 10.5857 | 10.5424 | 6,237 |
| May 30 2024 | 10.7127 | -0.07 | -0.67% | 10.6589 | 10.7127 | 10.6589 | 2,650 |
| May 29 2024 | 10.785 | -0.12 | -1.09% | 10.7735 | 10.8099 | 10.7735 | 2,641 |
| May 28 2024 | 10.904 | -0.07 | -0.60% | 10.9239 | 10.9422 | 10.904 | 4,553 |
| May 27 2024 | 10.97 | 0.05 | 0.41% | 10.9565 | 10.984 | 10.9565 | 15,182 |
| May 24 2024 | 10.9248 | -0.05 | -0.48% | 10.8648 | 10.9248 | 10.8648 | 6,350 |
| May 23 2024 | 10.9776 | -0.04 | -0.39% | 10.9147 | 10.9776 | 10.9147 | 2,579 |
| May 22 2024 | 11.0206 | 0.01 | 0.11% | 11.0199 | 11.0206 | 10.9949 | 12,740 |
| May 21 2024 | 11.008 | -0.07 | -0.61% | 10.9585 | 11.008 | 10.9585 | 780 |
| May 20 2024 | 11.0754 | -0.05 | -0.48% | 11.054 | 11.0754 | 11.054 | 3,709 |
| May 17 2024 | 11.1284 | 0.02 | 0.21% | 11.004 | 11.1284 | 11.004 | 15,769 |
| May 16 2024 | 11.1051 | 0.07 | 0.62% | 10.9152 | 11.1051 | 10.9152 | 2,152 |
| May 15 2024 | 11.0364 | 0.06 | 0.54% | 10.9458 | 11.0364 | 10.9456 | 5,141 |
| May 14 2024 | 10.977 | 0.04 | 0.39% | 10.9264 | 10.977 | 10.9264 | 22,523 |
| May 13 2024 | 10.9344 | 0.05 | 0.44% | 10.8141 | 10.9369 | 10.8141 | 12,675 |
| May 10 2024 | 10.8864 | 0.08 | 0.70% | 10.8762 | 10.9071 | 10.8754 | 36,393 |
| May 09 2024 | 10.8105 | -0.01 | -0.06% | 10.8105 | 10.8105 | 10.8105 | 0 |
| May 08 2024 | 10.8168 | -0.01 | -0.13% | 10.8328 | 10.8334 | 10.801 | 38,076 |
| May 07 2024 | 10.8307 | -0.03 | -0.31% | 10.7911 | 10.84 | 10.7906 | 14,591 |
| May 06 2024 | 10.8647 | 0.09 | 0.81% | 10.8981 | 10.8981 | 10.8353 | 2,103 |
| May 03 2024 | 10.7775 | 0.00 | -0.04% | 10.7722 | 10.7775 | 10.7722 | 350 |
| May 02 2024 | 10.7813 | 0.19 | 1.79% | 10.6882 | 10.7813 | 10.6882 | 70,909 |
| Apr 30 2024 | 10.592 | -0.08 | -0.73% | 10.6707 | 10.6914 | 10.592 | 4,044 |
| Apr 29 2024 | 10.6697 | 0.02 | 0.23% | 10.6447 | 10.6991 | 10.6447 | 20,194 |
