Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMSA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 5.345 | -0.04 | -0.71% | 5.364 | 5.364 | 5.345 | 19,448 |
| May 16 2024 | 5.383 | 0.01 | 0.17% | 5.382 | 5.3865 | 5.375 | 2,815 |
| May 15 2024 | 5.374 | 0.05 | 1.03% | 5.297 | 5.374 | 5.297 | 10,537 |
| May 14 2024 | 5.319 | -0.01 | -0.11% | 5.32 | 5.3325 | 5.304 | 34,160 |
| May 13 2024 | 5.325 | 0.00 | 0.09% | 5.315 | 5.3285 | 5.315 | 32,359 |
| May 10 2024 | 5.32 | 0.01 | 0.13% | 5.324 | 5.329 | 5.31 | 7,158 |
| May 09 2024 | 5.313 | 0.00 | 0.06% | 5.327 | 5.327 | 5.3015 | 17,100 |
| May 08 2024 | 5.31 | -0.03 | -0.52% | 5.304 | 5.336 | 5.304 | 5,064 |
| May 07 2024 | 5.338 | 0.03 | 0.49% | 5.282 | 5.345 | 5.282 | 69,171 |
| May 03 2024 | 5.312 | 0.05 | 1.01% | 5.269 | 5.32 | 5.267 | 163 |
| May 02 2024 | 5.259 | 0.04 | 0.84% | 5.243 | 5.2605 | 5.2315 | 31,313 |
| May 01 2024 | 5.215 | -0.02 | -0.40% | 5.215 | 5.215 | 5.215 | 0 |
| Apr 30 2024 | 5.236 | -0.02 | -0.30% | 5.272 | 5.272 | 5.219 | 90,783 |
| Apr 29 2024 | 5.252 | 0.02 | 0.34% | 5.257 | 5.262 | 5.2495 | 116,008 |
| Apr 26 2024 | 5.234 | 0.03 | 0.52% | 5.226 | 5.2445 | 5.217 | 32,263 |
| Apr 25 2024 | 5.207 | -0.01 | -0.23% | 5.228 | 5.252 | 5.191 | 25,485 |
| Apr 24 2024 | 5.219 | -0.04 | -0.76% | 5.252 | 5.252 | 5.219 | 20,687 |
| Apr 23 2024 | 5.259 | 0.02 | 0.34% | 5.29 | 5.29 | 5.24 | 161,245 |
| Apr 22 2024 | 5.241 | 0.00 | 0.02% | 5.242 | 5.249 | 5.2345 | 49,728 |
| Apr 19 2024 | 5.24 | 0.01 | 0.15% | 5.249 | 5.249 | 5.222 | 67,117 |
| Apr 18 2024 | 5.232 | 0.00 | -0.02% | 5.26 | 5.26 | 5.229 | 12,974 |
| Apr 17 2024 | 5.233 | 0.04 | 0.85% | 5.209 | 5.235 | 5.2055 | 170,012 |
| Apr 16 2024 | 5.189 | -0.04 | -0.78% | 5.218 | 5.218 | 5.1765 | 43,099 |
| Apr 15 2024 | 5.23 | -0.05 | -0.91% | 5.282 | 5.2875 | 5.2255 | 802,996 |
| Apr 12 2024 | 5.278 | 0.01 | 0.23% | 5.238 | 5.298 | 5.238 | 56,010 |
| Apr 11 2024 | 5.266 | -0.05 | -0.88% | 5.292 | 5.302 | 5.266 | 17,612 |
| Apr 10 2024 | 5.313 | -0.05 | -0.93% | 5.378 | 5.381 | 5.311 | 10,094 |
| Apr 09 2024 | 5.363 | 0.02 | 0.37% | 5.334 | 5.3715 | 5.334 | 309,834 |
| Apr 08 2024 | 5.343 | 0.01 | 0.11% | 5.302 | 5.343 | 5.302 | 74,631 |
| Apr 05 2024 | 5.337 | -0.01 | -0.21% | 5.33 | 5.4465 | 5.208 | 177,293 |
| Apr 04 2024 | 5.348 | 0.04 | 0.70% | 5.329 | 5.3555 | 5.3275 | 20,763 |
| Apr 03 2024 | 5.311 | 0.00 | 0.02% | 5.342 | 5.342 | 5.2885 | 297,031 |
| Apr 02 2024 | 5.31 | -0.04 | -0.69% | 5.345 | 5.345 | 5.2925 | 22,806 |
| Mar 28 2024 | 5.347 | -0.02 | -0.35% | 5.353 | 5.365 | 5.347 | 102,567 |
| Mar 27 2024 | 5.366 | 0.01 | 0.28% | 5.366 | 5.366 | 5.337 | 32,298 |
| Mar 26 2024 | 5.351 | 0.00 | 0.06% | 5.384 | 5.384 | 5.341 | 14,434 |
| Mar 25 2024 | 5.348 | 0.00 | -0.07% | 5.335 | 5.348 | 5.3345 | 31,516 |
| Mar 22 2024 | 5.352 | 0.02 | 0.36% | 5.338 | 5.3605 | 5.335 | 42,295 |
| Mar 21 2024 | 5.333 | 0.03 | 0.57% | 5.31 | 5.3545 | 5.31 | 86,907 |
| Mar 20 2024 | 5.303 | 0.02 | 0.30% | 5.322 | 5.322 | 5.2895 | 5,180 |
| Mar 19 2024 | 5.287 | 0.02 | 0.36% | 5.24 | 5.293 | 5.24 | 58,302 |
| Mar 18 2024 | 5.268 | 0.00 | -0.06% | 5.289 | 5.289 | 5.267 | 8,734 |
| Mar 15 2024 | 5.271 | -0.02 | -0.28% | 5.283 | 5.292 | 5.2635 | 851,060 |
| Mar 14 2024 | 5.286 | -0.02 | -0.38% | 5.317 | 5.325 | 5.286 | 526,885 |
| Mar 13 2024 | 5.306 | 0.00 | 0.00% | 5.332 | 5.332 | 5.2935 | 87,266 |
| Mar 12 2024 | 5.306 | 0.00 | 0.00% | 5.312 | 5.3275 | 5.2865 | 10,708 |
| Mar 11 2024 | 5.306 | -0.02 | -0.32% | 5.325 | 5.325 | 5.306 | 3,407 |
| Mar 08 2024 | 5.323 | 0.01 | 0.26% | 5.32 | 5.334 | 5.2965 | 41,668 |
| Mar 07 2024 | 5.309 | 0.01 | 0.25% | 5.295 | 5.3295 | 5.283 | 26,415 |
| Mar 06 2024 | 5.296 | 0.03 | 0.47% | 5.286 | 5.309 | 5.278 | 60,351 |
| Mar 05 2024 | 5.271 | 0.01 | 0.21% | 5.241 | 5.296 | 5.241 | 180,754 |
| Mar 04 2024 | 5.26 | -0.01 | -0.11% | 5.274 | 5.274 | 5.26 | 36,164 |
| Mar 01 2024 | 5.266 | 0.01 | 0.27% | 5.255 | 5.268 | 5.227 | 23,765 |
| Feb 29 2024 | 5.252 | 0.03 | 0.65% | 5.218 | 5.253 | 5.216 | 207,591 |
| Feb 28 2024 | 5.218 | 0.00 | -0.06% | 5.212 | 5.2285 | 5.212 | 281,299 |
| Feb 27 2024 | 5.221 | 0.00 | -0.02% | 5.237 | 5.237 | 5.214 | 72,052 |
| Feb 26 2024 | 5.222 | -0.01 | -0.21% | 5.248 | 5.249 | 5.222 | 9,924 |
| Feb 23 2024 | 5.233 | 0.03 | 0.54% | 5.21 | 5.2365 | 5.2005 | 26,995 |
| Feb 22 2024 | 5.205 | 0.02 | 0.35% | 5.203 | 5.211 | 5.187 | 12,209 |
| Feb 21 2024 | 5.187 | -0.01 | -0.21% | 5.169 | 5.202 | 5.169 | 17,902 |
| Feb 20 2024 | 5.198 | 0.02 | 0.43% | 5.18 | 5.198 | 5.178 | 68,153 |
