EMBH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 8.6203 | 0.00 | -0.01% | 8.6203 | 8.6203 | 8.6203 | 0 |
Jul 15 2024 | 8.6209 | -0.04 | -0.44% | 8.6465 | 8.6465 | 8.6209 | 1 |
Jul 12 2024 | 8.6592 | 0.09 | 1.03% | 8.6452 | 8.6592 | 8.6452 | 295 |
Jul 11 2024 | 8.5707 | 0.02 | 0.23% | 8.5707 | 8.5707 | 8.5707 | 0 |
Jul 10 2024 | 8.5509 | -0.05 | -0.57% | 8.5509 | 8.5509 | 8.5509 | 0 |
Jul 09 2024 | 8.6002 | 0.03 | 0.34% | 8.6002 | 8.6002 | 8.6002 | 100 |
Jul 08 2024 | 8.5713 | 0.00 | 0.04% | 8.5713 | 8.5713 | 8.5713 | 0 |
Jul 05 2024 | 8.568 | 0.04 | 0.50% | 8.4986 | 8.568 | 8.4986 | 12,899 |
Jul 04 2024 | 8.5256 | 0.03 | 0.30% | 8.5256 | 8.5256 | 8.5256 | 0 |
Jul 03 2024 | 8.5003 | 0.07 | 0.87% | 8.4768 | 8.5003 | 8.4768 | 1,197 |
Jul 02 2024 | 8.4272 | 0.00 | -0.01% | 8.4272 | 8.4272 | 8.4272 | 0 |
Jul 01 2024 | 8.4282 | -0.09 | -1.09% | 8.512 | 8.512 | 8.4282 | 1,471 |
Jun 28 2024 | 8.5209 | 0.01 | 0.08% | 8.5369 | 8.5369 | 8.5209 | 1,187 |
Jun 27 2024 | 8.5143 | -0.02 | -0.21% | 8.5143 | 8.5143 | 8.5143 | 0 |
Jun 26 2024 | 8.5325 | -0.03 | -0.35% | 8.5545 | 8.5545 | 8.5325 | 564 |
Jun 25 2024 | 8.5628 | 0.01 | 0.08% | 8.5628 | 8.5628 | 8.5628 | 0 |
Jun 24 2024 | 8.5559 | 0.03 | 0.41% | 8.5351 | 8.5559 | 8.5351 | 52 |
Jun 21 2024 | 8.521 | -0.04 | -0.42% | 8.5387 | 8.5387 | 8.521 | 5,940 |
Jun 20 2024 | 8.557 | -0.02 | -0.26% | 8.557 | 8.557 | 8.557 | 0 |
Jun 19 2024 | 8.5793 | 0.07 | 0.82% | 8.5547 | 8.5793 | 8.5446 | 1,373 |
Jun 18 2024 | 8.5099 | -0.01 | -0.09% | 8.5099 | 8.5099 | 8.5099 | 0 |
Jun 17 2024 | 8.5173 | -0.02 | -0.27% | 8.549 | 8.549 | 8.5173 | 1,197 |
Jun 14 2024 | 8.5407 | -0.02 | -0.22% | 8.5407 | 8.5407 | 8.5407 | 0 |
Jun 13 2024 | 8.5598 | 0.09 | 1.03% | 8.5598 | 8.5598 | 8.5598 | 0 |
Jun 12 2024 | 8.4723 | 0.00 | 0.01% | 8.4898 | 8.4898 | 8.4723 | 1,724 |
Jun 11 2024 | 8.4714 | 0.02 | 0.29% | 8.4714 | 8.4714 | 8.4714 | 0 |
Jun 10 2024 | 8.4473 | -0.06 | -0.76% | 8.4558 | 8.4558 | 8.4473 | 316 |
Jun 07 2024 | 8.5118 | -0.02 | -0.26% | 8.5401 | 8.5401 | 8.5118 | 311 |
Jun 06 2024 | 8.5339 | 0.02 | 0.27% | 8.5339 | 8.5339 | 8.5339 | 0 |
Jun 05 2024 | 8.5105 | 0.01 | 0.09% | 8.5105 | 8.5105 | 8.5105 | 0 |
Jun 04 2024 | 8.5026 | 0.03 | 0.34% | 8.5026 | 8.5026 | 8.5026 | 0 |
Jun 03 2024 | 8.4736 | 0.00 | 0.03% | 8.4736 | 8.4736 | 8.4736 | 0 |
May 31 2024 | 8.4712 | 0.04 | 0.49% | 8.4438 | 8.4712 | 8.4438 | 1,187 |
May 30 2024 | 8.4302 | 0.00 | -0.01% | 8.3951 | 8.4302 | 8.3951 | 1,187 |
May 29 2024 | 8.4314 | -0.04 | -0.52% | 8.4528 | 8.4528 | 8.4314 | 1,187 |
May 28 2024 | 8.4756 | -0.01 | -0.06% | 8.4756 | 8.4756 | 8.4756 | 0 |
May 27 2024 | 8.4807 | 0.01 | 0.10% | 8.4807 | 8.4807 | 8.4807 | 0 |
May 24 2024 | 8.4722 | 0.00 | 0.02% | 8.4524 | 8.4722 | 8.4524 | 221 |
May 23 2024 | 8.4707 | -0.05 | -0.60% | 8.4746 | 8.4746 | 8.4707 | 1,687 |
May 22 2024 | 8.5217 | 0.00 | 0.04% | 8.5217 | 8.5217 | 8.5217 | 0 |
May 21 2024 | 8.5185 | 0.00 | -0.05% | 8.5185 | 8.5185 | 8.5185 | 0 |
May 20 2024 | 8.5227 | -0.01 | -0.09% | 8.5227 | 8.5227 | 8.5227 | 0 |
May 17 2024 | 8.5301 | -0.03 | -0.34% | 8.5613 | 8.5613 | 8.5301 | 1,197 |
May 16 2024 | 8.5596 | 0.05 | 0.59% | 8.5502 | 8.5596 | 8.5502 | 1,198 |
May 15 2024 | 8.5094 | 0.06 | 0.73% | 8.4746 | 8.5094 | 8.4746 | 5,010 |
May 14 2024 | 8.4481 | -0.01 | -0.09% | 8.4725 | 8.4725 | 8.4481 | 12,801 |
May 13 2024 | 8.4553 | -0.02 | -0.19% | 8.4553 | 8.4553 | 8.4553 | 0 |
May 10 2024 | 8.4716 | 0.03 | 0.40% | 8.4716 | 8.4716 | 8.4716 | 0 |
May 09 2024 | 8.4379 | 0.02 | 0.24% | 8.4379 | 8.4379 | 8.4379 | 0 |
May 08 2024 | 8.4178 | -0.07 | -0.78% | 8.4566 | 8.4566 | 8.4178 | 100 |
May 07 2024 | 8.4837 | 0.05 | 0.60% | 8.445 | 8.4837 | 8.445 | 1,737 |
May 06 2024 | 8.433 | 0.00 | -0.01% | 8.433 | 8.433 | 8.433 | 0 |
May 03 2024 | 8.4336 | 0.10 | 1.25% | 8.3676 | 8.4336 | 8.3676 | 1,207 |
May 02 2024 | 8.3296 | 0.04 | 0.43% | 8.2939 | 8.3296 | 8.2939 | 598 |
Apr 30 2024 | 8.2941 | -0.04 | -0.42% | 8.3521 | 8.3521 | 8.2819 | 6,570 |
Apr 29 2024 | 8.3294 | 0.04 | 0.42% | 8.3294 | 8.3294 | 8.3294 | 0 |
Apr 26 2024 | 8.2942 | 0.01 | 0.15% | 8.2852 | 8.2942 | 8.2852 | 1,207 |
Apr 25 2024 | 8.2818 | -0.08 | -0.94% | 8.3049 | 8.3252 | 8.2818 | 6 |
Apr 24 2024 | 8.36 | 0.02 | 0.27% | 8.36 | 8.36 | 8.36 | 0 |
Apr 23 2024 | 8.3379 | 0.01 | 0.10% | 8.3407 | 8.3561 | 8.3379 | 5,836 |
Apr 22 2024 | 8.3293 | 0.01 | 0.11% | 8.3096 | 8.3293 | 8.3096 | 1,687 |
Apr 19 2024 | 8.3199 | -0.04 | -0.50% | 8.3183 | 8.3199 | 8.3183 | 1,207 |
Apr 18 2024 | 8.3621 | 0.10 | 1.17% | 8.3621 | 8.3621 | 8.3621 | 0 |