Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
EMIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 22 2024 | 12.9701 | 0.01 | 0.05% | 12.9273 | 12.9701 | 12.9056 | 20,223 |
| May 21 2024 | 12.9636 | -0.06 | -0.46% | 12.8915 | 12.9636 | 12.8915 | 5,673 |
| May 20 2024 | 13.024 | -0.01 | -0.05% | 12.9537 | 13.062 | 12.9537 | 1,935 |
| May 17 2024 | 13.0304 | 0.06 | 0.50% | 13.0189 | 13.0918 | 13.0189 | 99,560 |
| May 16 2024 | 12.966 | 0.00 | 0.01% | 12.966 | 12.966 | 12.966 | 0 |
| May 15 2024 | 12.9645 | 0.07 | 0.56% | 12.9086 | 12.9979 | 12.9086 | 10,116 |
| May 14 2024 | 12.8921 | -0.05 | -0.39% | 12.8473 | 12.9249 | 12.8473 | 1,715 |
| May 13 2024 | 12.9425 | 0.05 | 0.41% | 12.8901 | 12.9426 | 12.89 | 4,171 |
| May 10 2024 | 12.8895 | 0.12 | 0.90% | 12.7966 | 12.8895 | 12.7966 | 13,070 |
| May 09 2024 | 12.7745 | 0.01 | 0.08% | 12.7745 | 12.7745 | 12.7745 | 0 |
| May 08 2024 | 12.7641 | -0.05 | -0.40% | 12.7686 | 12.7686 | 12.688 | 6,518 |
| May 07 2024 | 12.8157 | -0.07 | -0.57% | 12.8063 | 12.8158 | 12.7479 | 17,266 |
| May 06 2024 | 12.8895 | 0.11 | 0.89% | 12.9247 | 12.9247 | 12.7899 | 5,245 |
| May 03 2024 | 12.7762 | 0.05 | 0.38% | 12.6804 | 12.7762 | 12.6804 | 50,760 |
| May 02 2024 | 12.7275 | 0.15 | 1.23% | 12.5292 | 12.7275 | 12.5292 | 1,812 |
| Apr 30 2024 | 12.5728 | -0.02 | -0.15% | 12.5825 | 12.586 | 12.5286 | 450 |
| Apr 29 2024 | 12.592 | 0.09 | 0.74% | 12.4981 | 12.5933 | 12.4981 | 8,497 |
| Apr 26 2024 | 12.4991 | 0.21 | 1.74% | 12.3157 | 12.4991 | 12.3157 | 7,985 |
| Apr 25 2024 | 12.2854 | -0.05 | -0.41% | 12.2758 | 12.294 | 12.205 | 8,227 |
| Apr 24 2024 | 12.3361 | -0.04 | -0.34% | 12.4332 | 12.4332 | 12.3294 | 19,620 |
| Apr 23 2024 | 12.3776 | 0.06 | 0.48% | 12.3547 | 12.3776 | 12.2632 | 8,417 |
| Apr 22 2024 | 12.3186 | 0.12 | 0.98% | 12.2783 | 12.3186 | 12.2783 | 10,863 |
| Apr 19 2024 | 12.1991 | -0.05 | -0.41% | 12.1044 | 12.1991 | 12.1044 | 16,765 |
| Apr 18 2024 | 12.2496 | 0.06 | 0.46% | 12.2773 | 12.2773 | 12.2461 | 20,616 |
| Apr 17 2024 | 12.1939 | -0.08 | -0.66% | 12.2358 | 12.2658 | 12.1893 | 12,757 |
| Apr 16 2024 | 12.2751 | -0.19 | -1.53% | 12.2399 | 12.3102 | 12.2317 | 7,369 |
| Apr 15 2024 | 12.4661 | -0.06 | -0.44% | 12.4891 | 12.518 | 12.4325 | 74,167 |
| Apr 12 2024 | 12.5212 | -0.16 | -1.22% | 12.6025 | 12.6025 | 12.5212 | 13,882 |
| Apr 11 2024 | 12.6763 | 0.08 | 0.67% | 12.6351 | 12.6763 | 12.5858 | 3,043 |
| Apr 10 2024 | 12.5918 | -0.06 | -0.45% | 12.6394 | 12.7009 | 12.5918 | 17,556 |
| Apr 09 2024 | 12.649 | 0.08 | 0.60% | 12.5647 | 12.649 | 12.5647 | 2,775 |
| Apr 08 2024 | 12.5738 | 0.09 | 0.69% | 12.4803 | 12.5738 | 12.4803 | 5,962 |
| Apr 05 2024 | 12.4877 | -0.07 | -0.55% | 12.4331 | 12.4877 | 12.4236 | 23,244 |
| Apr 04 2024 | 12.5568 | 0.05 | 0.44% | 12.4584 | 12.5568 | 12.4584 | 12,557 |
| Apr 03 2024 | 12.5024 | -0.08 | -0.65% | 12.4044 | 12.5024 | 12.3749 | 14,359 |
| Apr 02 2024 | 12.5844 | 0.06 | 0.51% | 12.5379 | 12.6469 | 12.5379 | 11,166 |
| Mar 28 2024 | 12.5207 | -0.01 | -0.09% | 12.537 | 12.537 | 12.5049 | 3,962 |
| Mar 27 2024 | 12.532 | -0.04 | -0.30% | 12.496 | 12.532 | 12.496 | 12,223 |
| Mar 26 2024 | 12.5702 | 0.01 | 0.09% | 12.5193 | 12.5702 | 12.5193 | 10,647 |
| Mar 25 2024 | 12.5587 | -0.01 | -0.08% | 12.5361 | 12.5587 | 12.5154 | 84,782 |
| Mar 22 2024 | 12.5682 | -0.05 | -0.42% | 12.5359 | 12.5682 | 12.5359 | 25,518 |
| Mar 21 2024 | 12.6212 | 0.14 | 1.10% | 12.5851 | 12.6212 | 12.5851 | 16,693 |
| Mar 20 2024 | 12.4844 | 0.00 | 0.03% | 12.4162 | 12.4844 | 12.4162 | 11,784 |
| Mar 19 2024 | 12.4812 | -0.07 | -0.54% | 12.4625 | 12.4812 | 12.4236 | 9,658 |
| Mar 18 2024 | 12.549 | -0.06 | -0.45% | 12.5582 | 12.5904 | 12.5347 | 14,010 |
| Mar 15 2024 | 12.6055 | -0.07 | -0.54% | 12.5656 | 12.6055 | 12.5656 | 16,861 |
| Mar 14 2024 | 12.6743 | 0.05 | 0.36% | 12.6285 | 12.687 | 12.6233 | 241,528 |
| Mar 13 2024 | 12.629 | -0.05 | -0.39% | 12.5981 | 12.629 | 12.5862 | 825 |
| Mar 12 2024 | 12.6783 | 0.09 | 0.73% | 12.6177 | 12.6783 | 12.5611 | 443 |
| Mar 11 2024 | 12.587 | 0.08 | 0.66% | 12.5586 | 12.587 | 12.5493 | 6,051 |
| Mar 08 2024 | 12.5043 | 0.04 | 0.36% | 12.4789 | 12.5043 | 12.4789 | 2,919 |
| Mar 07 2024 | 12.46 | -0.03 | -0.21% | 12.4061 | 12.46 | 12.4061 | 4,812 |
| Mar 06 2024 | 12.4866 | 0.08 | 0.62% | 12.4121 | 12.4866 | 12.4121 | 10,418 |
| Mar 05 2024 | 12.4095 | -0.06 | -0.49% | 12.3833 | 12.4095 | 12.3569 | 2,340 |
| Mar 04 2024 | 12.4703 | -0.07 | -0.58% | 12.5145 | 12.5459 | 12.4703 | 3,624 |
| Mar 01 2024 | 12.543 | 0.11 | 0.88% | 12.4792 | 12.543 | 12.4792 | 2,837 |
| Feb 29 2024 | 12.4337 | 0.03 | 0.23% | 12.383 | 12.4337 | 12.383 | 3,916 |
| Feb 28 2024 | 12.4051 | -0.09 | -0.72% | 12.414 | 12.414 | 12.4051 | 2,087 |
| Feb 27 2024 | 12.495 | 0.07 | 0.60% | 12.3509 | 12.495 | 12.3509 | 3,731 |
| Feb 26 2024 | 12.4205 | -0.10 | -0.77% | 12.345 | 12.4205 | 12.345 | 7,036 |
| Feb 23 2024 | 12.5163 | -0.04 | -0.30% | 12.4681 | 12.5163 | 12.4681 | 2,216 |
