Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMHG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 3.6798 | 0.00 | 0.07% | 3.69 | 3.69 | 3.669 | 41,906 |
| Jul 15 2024 | 3.6773 | -0.01 | -0.25% | 3.6895 | 3.6895 | 3.6745 | 66,489 |
| Jul 12 2024 | 3.6865 | 0.00 | 0.05% | 3.6785 | 3.688 | 3.6673 | 26,346 |
| Jul 11 2024 | 3.6848 | 0.03 | 0.92% | 3.6635 | 3.6953 | 3.6568 | 73,139 |
| Jul 10 2024 | 3.6513 | 0.01 | 0.36% | 3.6435 | 3.6528 | 3.6435 | 11,400 |
| Jul 09 2024 | 3.6383 | -0.01 | -0.38% | 3.6555 | 3.6555 | 3.6378 | 43,421 |
| Jul 08 2024 | 3.652 | -0.01 | -0.15% | 3.649 | 3.6545 | 3.6415 | 20,192 |
| Jul 05 2024 | 3.6575 | 0.04 | 1.06% | 3.6385 | 3.6575 | 3.6328 | 45,812 |
| Jul 04 2024 | 3.619 | -0.01 | -0.28% | 3.6285 | 3.6285 | 3.619 | 50,285 |
| Jul 03 2024 | 3.629 | 0.03 | 0.90% | 3.603 | 3.6343 | 3.5965 | 192,693 |
| Jul 02 2024 | 3.5968 | 0.01 | 0.28% | 3.5925 | 3.877 | 3.5848 | 472,784 |
| Jul 01 2024 | 3.5868 | -0.04 | -0.99% | 3.62 | 3.62 | 3.582 | 123,517 |
| Jun 28 2024 | 3.6225 | -0.01 | -0.26% | 3.6265 | 3.6403 | 3.6128 | 123,466 |
| Jun 27 2024 | 3.632 | 0.01 | 0.29% | 3.628 | 3.6365 | 3.6223 | 67,540 |
| Jun 26 2024 | 3.6215 | -0.01 | -0.39% | 3.6345 | 3.6375 | 3.62 | 168,623 |
| Jun 25 2024 | 3.6355 | 0.00 | -0.01% | 3.636 | 3.643 | 3.6348 | 14,587 |
| Jun 24 2024 | 3.636 | 0.00 | 0.10% | 3.6315 | 3.6455 | 3.6315 | 29,961 |
| Jun 21 2024 | 3.6323 | 0.01 | 0.17% | 3.6295 | 3.6488 | 3.6295 | 41,322 |
| Jun 20 2024 | 3.626 | -0.02 | -0.56% | 3.6465 | 3.6465 | 3.626 | 32,265 |
| Jun 19 2024 | 3.6463 | 0.01 | 0.32% | 3.644 | 3.6468 | 3.6433 | 20,182 |
| Jun 18 2024 | 3.6348 | 0.02 | 0.57% | 3.619 | 3.6353 | 3.6185 | 36,332 |
| Jun 17 2024 | 3.614 | -0.02 | -0.54% | 3.645 | 3.645 | 3.6115 | 33,587 |
| Jun 14 2024 | 3.6338 | 0.00 | -0.06% | 3.6405 | 3.6405 | 3.6268 | 36,714 |
| Jun 13 2024 | 3.636 | -0.02 | -0.67% | 3.624 | 3.6513 | 3.624 | 37,920 |
| Jun 12 2024 | 3.6605 | 0.04 | 1.04% | 3.6325 | 3.6618 | 3.6148 | 420,664 |
| Jun 11 2024 | 3.623 | 0.00 | 0.06% | 3.633 | 3.633 | 3.621 | 25,414 |
| Jun 10 2024 | 3.621 | -0.01 | -0.18% | 3.626 | 3.626 | 3.6155 | 46,734 |
| Jun 07 2024 | 3.6275 | -0.02 | -0.58% | 3.655 | 3.9468 | 3.6085 | 312,000 |
| Jun 06 2024 | 3.6488 | 0.00 | -0.12% | 3.656 | 3.6618 | 3.641 | 947,127 |
| Jun 05 2024 | 3.653 | 0.02 | 0.58% | 3.6345 | 4.06 | 3.6345 | 42,594 |
| Jun 04 2024 | 3.632 | -0.01 | -0.19% | 3.626 | 3.6503 | 3.626 | 11,150 |
| Jun 03 2024 | 3.639 | 0.02 | 0.50% | 3.625 | 3.646 | 3.6243 | 45,638 |
| May 31 2024 | 3.621 | 0.01 | 0.24% | 3.605 | 3.628 | 3.605 | 54,097 |
| May 30 2024 | 3.6125 | 0.02 | 0.63% | 3.5955 | 3.613 | 3.5915 | 99,741 |
| May 29 2024 | 3.59 | -0.03 | -0.73% | 3.593 | 3.5988 | 3.5893 | 237,044 |
| May 28 2024 | 3.6165 | 0.00 | -0.12% | 3.6225 | 3.629 | 3.615 | 44,462 |
| May 24 2024 | 3.621 | 0.01 | 0.19% | 3.622 | 3.6233 | 3.609 | 91,050 |
| May 23 2024 | 3.614 | -0.02 | -0.63% | 3.6435 | 3.644 | 3.6118 | 39,404 |
| May 22 2024 | 3.6368 | -0.01 | -0.25% | 3.636 | 3.6398 | 3.6338 | 101,401 |
| May 21 2024 | 3.6458 | 0.00 | 0.03% | 3.6435 | 3.6503 | 3.6415 | 68,111 |
| May 20 2024 | 3.6445 | 0.00 | 0.12% | 3.644 | 3.6473 | 3.6393 | 350,791 |
| May 17 2024 | 3.6403 | -0.02 | -0.48% | 3.648 | 3.66 | 3.639 | 357,635 |
| May 16 2024 | 3.6578 | -0.01 | -0.36% | 3.665 | 3.9078 | 3.6558 | 36,919 |
| May 15 2024 | 3.671 | 0.03 | 0.88% | 3.644 | 4.0783 | 3.644 | 117,559 |
| May 14 2024 | 3.639 | 0.01 | 0.14% | 3.6345 | 3.643 | 3.6255 | 67,928 |
| May 13 2024 | 3.6338 | 0.00 | 0.12% | 3.642 | 3.642 | 3.6313 | 177,714 |
| May 10 2024 | 3.6295 | 0.00 | -0.11% | 3.6455 | 3.6463 | 3.627 | 27,532 |
| May 09 2024 | 3.6335 | 0.00 | 0.13% | 3.627 | 3.6345 | 3.6228 | 153,360 |
| May 08 2024 | 3.6288 | -0.02 | -0.52% | 3.6405 | 3.6448 | 3.6238 | 110,049 |
| May 07 2024 | 3.6478 | 0.03 | 0.71% | 3.608 | 3.8858 | 3.608 | 192,952 |
| May 03 2024 | 3.622 | 0.04 | 1.08% | 3.5925 | 3.64 | 3.5853 | 43,139 |
| May 02 2024 | 3.5833 | 0.02 | 0.60% | 3.5855 | 3.594 | 3.5723 | 58,585 |
| May 01 2024 | 3.562 | -0.01 | -0.25% | 3.5575 | 3.5698 | 3.552 | 84,625 |
| Apr 30 2024 | 3.571 | -0.02 | -0.51% | 3.59 | 3.59 | 3.5645 | 760,719 |
| Apr 29 2024 | 3.5893 | 0.02 | 0.52% | 3.595 | 3.595 | 3.5805 | 22,621 |
| Apr 26 2024 | 3.5708 | 0.02 | 0.51% | 3.566 | 3.578 | 3.5573 | 14,727 |
| Apr 25 2024 | 3.5528 | -0.01 | -0.30% | 3.5705 | 3.5763 | 3.542 | 390,106 |
| Apr 24 2024 | 3.5635 | -0.03 | -0.84% | 3.579 | 3.5815 | 3.5625 | 33,616 |
| Apr 23 2024 | 3.5938 | 0.02 | 0.45% | 3.5855 | 3.598 | 3.571 | 42,890 |
| Apr 22 2024 | 3.5778 | 0.01 | 0.15% | 3.5675 | 3.58 | 3.5675 | 136,327 |
| Apr 19 2024 | 3.5723 | 0.00 | 0.13% | 3.566 | 3.5745 | 3.5618 | 364,941 |
| Apr 18 2024 | 3.5675 | -0.01 | -0.39% | 3.575 | 3.584 | 3.5628 | 284,289 |
