Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XEMD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 7.001 | 0.02 | 0.26% | 6.943 | 7.001 | 6.943 | 1,384 |
| Jul 25 2024 | 6.983 | -0.06 | -0.88% | 6.941 | 6.983 | 6.941 | 1,450 |
| Jul 24 2024 | 7.045 | -0.03 | -0.37% | 7.041 | 7.045 | 7.041 | 557 |
| Jul 23 2024 | 7.071 | -0.04 | -0.53% | 7.075 | 7.086 | 7.055 | 2,697 |
| Jul 22 2024 | 7.109 | -0.01 | -0.18% | 7.036 | 7.109 | 7.036 | 1,665 |
| Jul 19 2024 | 7.122 | 0.00 | 0.00% | 7.122 | 7.122 | 7.122 | 0 |
| Jul 18 2024 | 7.122 | -0.05 | -0.70% | 7.159 | 7.159 | 7.122 | 1,772 |
| Jul 17 2024 | 7.172 | -0.08 | -1.10% | 7.196 | 7.196 | 7.172 | 18,178 |
| Jul 16 2024 | 7.252 | 0.00 | 0.04% | 7.252 | 7.291 | 7.252 | 1,759 |
| Jul 15 2024 | 7.249 | -0.07 | -0.98% | 7.28 | 7.282 | 7.249 | 4,865 |
| Jul 12 2024 | 7.321 | 0.00 | -0.03% | 7.292 | 7.321 | 7.292 | 118 |
| Jul 11 2024 | 7.323 | 0.03 | 0.34% | 7.311 | 7.329 | 7.311 | 1,637 |
| Jul 10 2024 | 7.298 | 0.01 | 0.21% | 7.247 | 7.298 | 7.247 | 1,090 |
| Jul 09 2024 | 7.283 | 0.03 | 0.46% | 7.246 | 7.283 | 7.246 | 1,100 |
| Jul 08 2024 | 7.25 | 0.03 | 0.42% | 7.202 | 7.25 | 7.196 | 2,078 |
| Jul 05 2024 | 7.22 | 0.05 | 0.64% | 7.22 | 7.222 | 7.218 | 1,628 |
| Jul 04 2024 | 7.174 | -0.06 | -0.82% | 7.233 | 7.233 | 7.174 | 3,445 |
| Jul 03 2024 | 7.233 | 0.14 | 1.92% | 7.117 | 7.233 | 7.117 | 229 |
| Jul 02 2024 | 7.097 | -0.05 | -0.69% | 7.077 | 7.137 | 7.077 | 2,430 |
| Jul 01 2024 | 7.146 | -0.03 | -0.36% | 7.151 | 7.151 | 7.123 | 6,653 |
| Jun 28 2024 | 7.172 | 0.06 | 0.79% | 7.172 | 7.172 | 7.172 | 4 |
| Jun 27 2024 | 7.116 | -0.03 | -0.35% | 7.117 | 7.117 | 7.116 | 77 |
| Jun 26 2024 | 7.141 | 0.01 | 0.14% | 7.141 | 7.141 | 7.141 | 2,100 |
| Jun 25 2024 | 7.131 | -0.03 | -0.36% | 7.115 | 7.131 | 7.115 | 73 |
| Jun 24 2024 | 7.157 | -0.02 | -0.24% | 7.086 | 7.166 | 7.086 | 10,433 |
| Jun 21 2024 | 7.174 | -0.04 | -0.50% | 7.161 | 7.179 | 7.161 | 2,494 |
| Jun 20 2024 | 7.21 | 0.00 | -0.04% | 7.192 | 7.211 | 7.192 | 4,728 |
| Jun 19 2024 | 7.213 | 0.04 | 0.56% | 7.219 | 7.219 | 7.213 | 122 |
| Jun 18 2024 | 7.173 | 0.10 | 1.39% | 7.128 | 7.173 | 7.089 | 908 |
| Jun 17 2024 | 7.075 | 0.02 | 0.21% | 7.08 | 7.09 | 7.075 | 2,653 |
| Jun 14 2024 | 7.06 | 0.05 | 0.68% | 7.06 | 7.06 | 7.06 | 301 |
| Jun 13 2024 | 7.012 | 0.01 | 0.20% | 7.014 | 7.014 | 7.012 | 217 |
| Jun 12 2024 | 6.998 | 0.02 | 0.23% | 7.04 | 7.04 | 6.998 | 568 |
| Jun 11 2024 | 6.982 | 0.02 | 0.32% | 6.997 | 6.997 | 6.958 | 522 |
| Jun 10 2024 | 6.96 | 0.04 | 0.55% | 6.962 | 6.962 | 6.96 | 145 |
| Jun 07 2024 | 6.922 | -0.03 | -0.43% | 6.943 | 6.956 | 6.922 | 2,719 |
| Jun 06 2024 | 6.952 | 0.09 | 1.27% | 6.94 | 6.952 | 6.94 | 1,843 |
| Jun 05 2024 | 6.865 | 0.08 | 1.21% | 6.864 | 6.87 | 6.864 | 1,582 |
| Jun 04 2024 | 6.783 | -0.13 | -1.88% | 6.783 | 6.783 | 6.783 | 1,550 |
| Jun 03 2024 | 6.913 | 0.09 | 1.30% | 6.967 | 6.967 | 6.913 | 3,026 |
| May 31 2024 | 6.824 | -0.08 | -1.16% | 6.823 | 6.824 | 6.823 | 2 |
| May 30 2024 | 6.904 | -0.07 | -1.02% | 6.843 | 6.904 | 6.843 | 109 |
| May 29 2024 | 6.975 | -0.06 | -0.87% | 6.963 | 6.975 | 6.929 | 415 |
| May 28 2024 | 7.036 | -0.05 | -0.64% | 7.052 | 7.056 | 7.036 | 63,073 |
| May 27 2024 | 7.081 | 0.03 | 0.45% | 7.075 | 7.081 | 7.073 | 4,646 |
| May 24 2024 | 7.049 | -0.05 | -0.70% | 7.032 | 7.049 | 7.032 | 31 |
| May 23 2024 | 7.099 | -0.01 | -0.13% | 7.10 | 7.102 | 7.096 | 687 |
| May 22 2024 | 7.108 | 0.01 | 0.18% | 7.097 | 7.108 | 7.097 | 1,127 |
| May 21 2024 | 7.095 | -0.05 | -0.66% | 7.105 | 7.107 | 7.095 | 974 |
| May 20 2024 | 7.142 | -0.05 | -0.75% | 7.151 | 7.151 | 7.142 | 151 |
| May 17 2024 | 7.196 | 0.08 | 1.08% | 7.148 | 7.198 | 7.148 | 7,658 |
| May 16 2024 | 7.119 | 0.02 | 0.27% | 7.119 | 7.119 | 7.119 | 1 |
| May 15 2024 | 7.10 | 0.01 | 0.08% | 7.083 | 7.10 | 7.083 | 3,071 |
| May 14 2024 | 7.094 | 0.01 | 0.18% | 7.079 | 7.094 | 7.076 | 291 |
| May 13 2024 | 7.081 | 0.04 | 0.53% | 7.081 | 7.081 | 7.081 | 950 |
| May 10 2024 | 7.044 | 0.02 | 0.33% | 6.998 | 7.05 | 6.998 | 1,531 |
| May 09 2024 | 7.021 | 0.00 | 0.07% | 6.994 | 7.021 | 6.994 | 947 |
| May 08 2024 | 7.016 | 0.03 | 0.42% | 6.999 | 7.016 | 6.999 | 480 |
| May 07 2024 | 6.987 | -0.03 | -0.46% | 7.009 | 7.009 | 6.982 | 1,557 |
| May 06 2024 | 7.019 | -0.01 | -0.10% | 7.053 | 7.053 | 7.017 | 989 |
| May 03 2024 | 7.026 | 0.09 | 1.25% | 6.965 | 7.026 | 6.963 | 3,145 |
| May 02 2024 | 6.939 | 0.05 | 0.76% | 6.874 | 6.963 | 6.869 | 4,641 |
| Apr 30 2024 | 6.887 | -0.02 | -0.25% | 6.871 | 6.887 | 6.848 | 2,376 |
| Apr 29 2024 | 6.904 | 0.06 | 0.83% | 6.918 | 6.918 | 6.904 | 36 |
