Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EMIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17 2025 | 13.6262 | -0.07 | -0.49% | 13.6454 | 13.7059 | 13.6262 | 128,947 |
| Feb 14 2025 | 13.693 | 0.01 | 0.04% | 13.6342 | 13.693 | 13.6342 | 16,095 |
| Feb 13 2025 | 13.687 | -0.04 | -0.27% | 13.5838 | 13.687 | 13.5838 | 3,847 |
| Feb 12 2025 | 13.7237 | -0.06 | -0.43% | 13.6531 | 13.7237 | 13.6531 | 3,845 |
| Feb 11 2025 | 13.7823 | -0.08 | -0.55% | 13.6964 | 13.7823 | 13.6796 | 3,091 |
| Feb 10 2025 | 13.8582 | 0.10 | 0.71% | 13.70 | 13.8582 | 13.70 | 17,812 |
| Feb 07 2025 | 13.76 | 0.09 | 0.65% | 13.7043 | 13.76 | 13.7043 | 9,287 |
| Feb 06 2025 | 13.6709 | 0.08 | 0.57% | 13.6679 | 13.6709 | 13.5993 | 3,361 |
| Feb 05 2025 | 13.5936 | -0.09 | -0.68% | 13.5882 | 13.5936 | 13.4908 | 7,812 |
| Feb 04 2025 | 13.6863 | 0.10 | 0.75% | 13.5568 | 13.6863 | 13.5568 | 9,809 |
| Feb 03 2025 | 13.5843 | -0.02 | -0.16% | 13.4297 | 13.5843 | 13.4297 | 3,306 |
| Jan 31 2025 | 13.606 | 0.03 | 0.20% | 13.5963 | 13.606 | 13.5618 | 18,102 |
| Jan 30 2025 | 13.5791 | 0.12 | 0.88% | 13.3977 | 13.5791 | 13.3977 | 4,964 |
| Jan 29 2025 | 13.4605 | 0.13 | 0.98% | 13.3765 | 13.4605 | 13.3575 | 5,861 |
| Jan 28 2025 | 13.3304 | 0.11 | 0.81% | 13.20 | 13.3304 | 13.20 | 5,918 |
| Jan 27 2025 | 13.2235 | -0.19 | -1.40% | 13.2327 | 13.2327 | 13.1597 | 59,592 |
| Jan 24 2025 | 13.4106 | -0.05 | -0.35% | 13.3595 | 13.4106 | 13.3595 | 3,718 |
| Jan 23 2025 | 13.458 | 0.00 | -0.01% | 13.3654 | 13.513 | 13.3654 | 55,974 |
| Jan 22 2025 | 13.4593 | 0.01 | 0.06% | 13.4121 | 13.4593 | 13.3699 | 5,290 |
| Jan 21 2025 | 13.4507 | -0.04 | -0.32% | 13.3818 | 13.4507 | 13.3818 | 2,567 |
| Jan 20 2025 | 13.4936 | -0.04 | -0.26% | 13.4335 | 13.4936 | 13.4098 | 5,042 |
| Jan 17 2025 | 13.5289 | 0.14 | 1.06% | 13.3954 | 13.5289 | 13.3446 | 72,007 |
| Jan 16 2025 | 13.3866 | -0.02 | -0.13% | 13.4236 | 13.4434 | 13.3866 | 7,544 |
| Jan 15 2025 | 13.4034 | 0.21 | 1.58% | 13.4034 | 13.4034 | 13.4034 | 1,877 |
| Jan 14 2025 | 13.195 | -0.02 | -0.17% | 13.285 | 13.285 | 13.195 | 1,245 |
| Jan 13 2025 | 13.2177 | -0.09 | -0.66% | 13.2023 | 13.2177 | 13.1411 | 4,026 |
| Jan 10 2025 | 13.3051 | -0.14 | -1.07% | 13.2799 | 13.3051 | 13.2799 | 1,792 |
| Jan 09 2025 | 13.4496 | 0.00 | 0.03% | 13.3696 | 13.4496 | 13.3696 | 3,483 |
| Jan 08 2025 | 13.4455 | -0.09 | -0.65% | 13.4165 | 13.4455 | 13.3707 | 2,461 |
| Jan 07 2025 | 13.5336 | 0.11 | 0.83% | 13.4258 | 13.5336 | 13.4258 | 1,189 |
| Jan 06 2025 | 13.4219 | -0.13 | -0.94% | 13.50 | 13.50 | 13.4219 | 2,561 |
| Jan 03 2025 | 13.5494 | -0.01 | -0.08% | 13.4788 | 13.5494 | 13.4788 | 13,809 |
| Jan 02 2025 | 13.5598 | 0.15 | 1.11% | 13.3662 | 13.5598 | 13.3662 | 1,260 |
| Dec 31 2024 | 13.4111 | 0.03 | 0.23% | 13.4111 | 13.4111 | 13.4111 | 124 |
| Dec 30 2024 | 13.3798 | -0.62 | -4.43% | 13.4038 | 13.4117 | 13.3798 | 4,691 |
| Dec 27 2024 | 14.00 | 0.48 | 3.55% | 13.3572 | 14.00 | 13.3449 | 180 |
| Dec 24 2024 | 13.5201 | 0.10 | 0.75% | 13.5201 | 13.5201 | 13.5201 | 10 |
| Dec 23 2024 | 13.4196 | 0.02 | 0.13% | 13.5117 | 13.5117 | 13.4196 | 2,786 |
| Dec 20 2024 | 13.4028 | -0.17 | -1.27% | 13.4411 | 13.4854 | 13.40 | 2,693 |
| Dec 19 2024 | 13.5751 | -0.12 | -0.85% | 13.5031 | 13.5751 | 13.5031 | 3,394 |
| Dec 18 2024 | 13.692 | 0.14 | 1.03% | 13.6085 | 13.692 | 13.6085 | 823 |
| Dec 17 2024 | 13.5522 | -0.18 | -1.30% | 13.6316 | 13.6316 | 13.5123 | 47,658 |
| Dec 16 2024 | 13.7302 | -0.02 | -0.14% | 13.8734 | 13.8734 | 13.7302 | 79,888 |
| Dec 13 2024 | 13.7493 | -0.06 | -0.43% | 13.85 | 13.878 | 13.7493 | 1,219 |
| Dec 12 2024 | 13.8081 | -0.18 | -1.27% | 13.9074 | 13.9106 | 13.8081 | 439 |
| Dec 11 2024 | 13.9851 | 0.13 | 0.94% | 13.8326 | 13.9851 | 13.8013 | 746 |
| Dec 10 2024 | 13.8548 | -0.07 | -0.52% | 14.00 | 14.00 | 13.8548 | 1,118 |
| Dec 09 2024 | 13.9266 | 0.14 | 0.98% | 13.8256 | 13.9266 | 13.8256 | 4,432 |
| Dec 06 2024 | 13.7915 | -0.02 | -0.14% | 13.7409 | 13.7915 | 13.7409 | 4,153 |
| Dec 05 2024 | 13.811 | 0.01 | 0.09% | 13.7014 | 13.811 | 13.7014 | 1,184 |
| Dec 04 2024 | 13.798 | -0.01 | -0.04% | 13.8273 | 13.8273 | 13.798 | 348 |
| Dec 03 2024 | 13.804 | 0.02 | 0.11% | 13.8055 | 13.8055 | 13.6143 | 1,760 |
| Dec 02 2024 | 13.7887 | 0.15 | 1.09% | 13.6009 | 13.7887 | 13.6009 | 1,014 |
| Nov 29 2024 | 13.6394 | 0.04 | 0.29% | 13.497 | 13.6394 | 13.497 | 2,069 |
| Nov 28 2024 | 13.5998 | -0.05 | -0.36% | 13.5587 | 13.5998 | 13.5587 | 1,886 |
| Nov 27 2024 | 13.6495 | -0.09 | -0.63% | 13.7339 | 13.7339 | 13.6495 | 2,277 |
| Nov 26 2024 | 13.7364 | 0.05 | 0.33% | 13.7364 | 13.7364 | 13.7364 | 140 |
| Nov 25 2024 | 13.6911 | -0.13 | -0.95% | 13.7723 | 13.7963 | 13.6911 | 1,202 |
| Nov 22 2024 | 13.8219 | 0.08 | 0.55% | 13.6734 | 13.8219 | 13.6734 | 103 |
| Nov 21 2024 | 13.7463 | 0.06 | 0.42% | 13.5985 | 13.7463 | 13.5985 | 7,138 |
| Nov 20 2024 | 13.6882 | 0.05 | 0.34% | 13.647 | 13.6882 | 13.647 | 666 |
