Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
EMUD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 5.8595 | -0.01 | -0.14% | 5.867 | 6.0035 | 5.8575 | 1,016 |
| Jul 17 2024 | 5.868 | -0.05 | -0.91% | 5.873 | 5.8975 | 5.837 | 3,836 |
| Jul 16 2024 | 5.922 | -0.03 | -0.55% | 5.913 | 5.9285 | 5.904 | 92 |
| Jul 15 2024 | 5.9545 | -0.06 | -1.03% | 5.9545 | 5.9545 | 5.9545 | 1 |
| Jul 12 2024 | 6.0165 | 0.06 | 0.97% | 6.0165 | 6.0165 | 6.0165 | 1 |
| Jul 11 2024 | 5.9585 | 0.03 | 0.45% | 5.9585 | 5.9585 | 5.9585 | 0 |
| Jul 10 2024 | 5.932 | 0.05 | 0.89% | 5.924 | 5.9355 | 5.9155 | 5,574 |
| Jul 09 2024 | 5.8795 | -0.06 | -1.09% | 5.937 | 5.9405 | 5.8755 | 4,561 |
| Jul 08 2024 | 5.944 | -0.01 | -0.13% | 5.984 | 6.013 | 5.9375 | 4,369 |
| Jul 05 2024 | 5.952 | -0.03 | -0.45% | 6.009 | 6.014 | 5.9355 | 95,490 |
| Jul 04 2024 | 5.979 | 0.03 | 0.56% | 5.976 | 5.984 | 5.963 | 190,135 |
| Jul 03 2024 | 5.9455 | 0.07 | 1.13% | 5.91 | 5.9625 | 5.9085 | 4,215 |
| Jul 02 2024 | 5.879 | -0.04 | -0.67% | 5.873 | 5.8875 | 5.8385 | 2,773 |
| Jul 01 2024 | 5.9185 | 0.06 | 0.96% | 5.945 | 5.9515 | 5.9135 | 28,580 |
| Jun 28 2024 | 5.862 | -0.01 | -0.16% | 5.906 | 5.906 | 5.845 | 126 |
| Jun 27 2024 | 5.8715 | -0.02 | -0.33% | 5.905 | 5.9085 | 5.8675 | 22 |
| Jun 26 2024 | 5.891 | -0.01 | -0.12% | 5.862 | 5.8995 | 5.8575 | 90 |
| Jun 25 2024 | 5.898 | -0.02 | -0.35% | 5.898 | 5.898 | 5.898 | 0 |
| Jun 24 2024 | 5.919 | 0.04 | 0.71% | 5.929 | 5.934 | 5.913 | 9,406 |
| Jun 21 2024 | 5.877 | -0.04 | -0.67% | 5.877 | 5.877 | 5.877 | 16 |
| Jun 20 2024 | 5.9165 | 0.08 | 1.33% | 5.918 | 5.9185 | 5.912 | 35 |
| Jun 19 2024 | 5.839 | -0.04 | -0.70% | 5.866 | 5.871 | 5.8355 | 2 |
| Jun 18 2024 | 5.88 | 0.04 | 0.75% | 5.868 | 5.885 | 5.841 | 145,210 |
| Jun 17 2024 | 5.836 | 0.04 | 0.71% | 5.831 | 5.8435 | 5.793 | 1,143 |
| Jun 14 2024 | 5.795 | -0.10 | -1.68% | 5.87 | 5.8735 | 5.76 | 3,005 |
| Jun 13 2024 | 5.894 | -0.26 | -4.15% | 5.894 | 5.894 | 5.894 | 1 |
| Jun 12 2024 | 6.149 | 0.10 | 1.59% | 6.084 | 6.1575 | 6.0645 | 18 |
| Jun 11 2024 | 6.053 | -0.07 | -1.10% | 6.071 | 6.0855 | 6.0245 | 3,384 |
| Jun 10 2024 | 6.1205 | -0.09 | -1.46% | 6.116 | 6.1225 | 6.111 | 107,105 |
| Jun 07 2024 | 6.211 | -0.04 | -0.56% | 6.211 | 6.211 | 6.211 | 8 |
| Jun 06 2024 | 6.246 | 0.04 | 0.68% | 6.246 | 6.246 | 6.246 | 12 |
| Jun 05 2024 | 6.204 | 0.08 | 1.24% | 6.173 | 6.2195 | 6.1565 | 645 |
| Jun 04 2024 | 6.128 | -0.05 | -0.79% | 6.15 | 6.1655 | 6.128 | 8,576 |
| Jun 03 2024 | 6.177 | 0.03 | 0.49% | 6.19 | 6.216 | 6.166 | 77,676 |
| May 31 2024 | 6.147 | 0.00 | 0.01% | 6.147 | 6.147 | 6.147 | 2 |
| May 30 2024 | 6.1465 | 0.02 | 0.41% | 6.1465 | 6.1465 | 6.1465 | 0 |
| May 29 2024 | 6.1215 | -0.08 | -1.28% | 6.121 | 6.1355 | 6.1125 | 3,928 |
| May 28 2024 | 6.201 | 0.00 | -0.02% | 6.228 | 6.2465 | 6.1785 | 193,375 |
| May 24 2024 | 6.2025 | 0.00 | 0.02% | 6.184 | 6.2075 | 6.176 | 46,334 |
| May 23 2024 | 6.201 | 0.00 | 0.07% | 6.216 | 6.2375 | 6.188 | 31,973 |
| May 22 2024 | 6.1965 | -0.03 | -0.41% | 6.19 | 6.1975 | 6.1835 | 6,003 |
| May 21 2024 | 6.222 | -0.04 | -0.58% | 6.222 | 6.222 | 6.222 | 5 |
| May 20 2024 | 6.258 | 0.01 | 0.16% | 6.258 | 6.258 | 6.258 | 6 |
| May 17 2024 | 6.248 | -0.02 | -0.32% | 6.264 | 6.267 | 6.232 | 463 |
| May 16 2024 | 6.268 | -0.02 | -0.37% | 6.268 | 6.268 | 6.268 | 0 |
| May 15 2024 | 6.291 | 0.02 | 0.38% | 6.306 | 6.306 | 6.255 | 35,092 |
| May 14 2024 | 6.267 | 0.02 | 0.24% | 6.259 | 6.2745 | 6.239 | 1,810 |
| May 13 2024 | 6.252 | 0.00 | -0.05% | 6.262 | 6.267 | 6.2445 | 5,607 |
| May 10 2024 | 6.255 | 0.03 | 0.55% | 6.25 | 6.271 | 6.248 | 17,790 |
| May 09 2024 | 6.221 | 0.03 | 0.51% | 6.187 | 6.226 | 6.168 | 21,707 |
| May 08 2024 | 6.1895 | 0.04 | 0.63% | 6.192 | 6.2045 | 6.174 | 4,909 |
| May 07 2024 | 6.1505 | 0.12 | 2.02% | 6.093 | 6.1525 | 6.089 | 152,998 |
| May 03 2024 | 6.029 | 0.04 | 0.73% | 6.008 | 6.0545 | 5.991 | 453 |
| May 02 2024 | 5.9855 | 0.04 | 0.71% | 5.979 | 5.998 | 5.975 | 1,983 |
| May 01 2024 | 5.9435 | -0.03 | -0.44% | 5.974 | 5.974 | 5.932 | 695 |
| Apr 30 2024 | 5.9695 | -0.06 | -1.02% | 6.043 | 6.0495 | 5.9695 | 22,412 |
| Apr 29 2024 | 6.031 | -0.04 | -0.61% | 6.052 | 6.059 | 6.028 | 759 |
| Apr 26 2024 | 6.068 | 0.08 | 1.36% | 6.037 | 6.073 | 6.0275 | 3,009 |
| Apr 25 2024 | 5.9865 | -0.06 | -0.98% | 6.011 | 6.023 | 5.945 | 246 |
| Apr 24 2024 | 6.046 | -0.03 | -0.43% | 6.088 | 6.088 | 6.038 | 3,180 |
| Apr 23 2024 | 6.072 | 0.07 | 1.16% | 6.043 | 6.074 | 6.0345 | 8,818 |
| Apr 22 2024 | 6.0025 | 0.06 | 1.06% | 5.982 | 6.022 | 5.9705 | 9,378 |
