Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
HEMO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 1.565 | 0.00 | 0.00% | 1.60 | 1.60 | 1.536 | 3,320,751 |
| May 03 2024 | 1.565 | 0.00 | -0.13% | 1.53 | 1.565 | 1.53 | 6,130,743 |
| May 02 2024 | 1.567 | 0.00 | 0.13% | 1.55 | 1.567 | 1.538 | 4,833,427 |
| May 01 2024 | 1.565 | 0.01 | 0.58% | 1.542 | 1.565 | 1.542 | 1,222,010 |
| Apr 30 2024 | 1.556 | 0.01 | 0.52% | 1.53 | 1.556 | 1.53 | 3,646,685 |
| Apr 29 2024 | 1.548 | -0.10 | -6.18% | 1.622 | 1.658 | 1.544 | 10,976,229 |
| Apr 26 2024 | 1.65 | 0.07 | 4.10% | 1.648 | 1.68 | 1.622 | 1,887,786 |
| Apr 25 2024 | 1.585 | -0.02 | -1.43% | 1.60 | 1.60 | 1.56 | 5,559,012 |
| Apr 24 2024 | 1.608 | -0.02 | -1.29% | 1.698 | 1.70 | 1.60 | 5,063,450 |
| Apr 23 2024 | 1.629 | 0.01 | 0.87% | 1.614 | 1.70 | 1.614 | 4,149,071 |
| Apr 22 2024 | 1.615 | -0.03 | -1.58% | 1.622 | 1.668 | 1.615 | 5,660,865 |
| Apr 19 2024 | 1.641 | -0.03 | -1.80% | 1.642 | 1.642 | 1.62 | 5,990,463 |
| Apr 18 2024 | 1.671 | 0.07 | 4.44% | 1.638 | 1.671 | 1.602 | 12,610,160 |
| Apr 17 2024 | 1.60 | 0.00 | 0.00% | 1.59 | 1.60 | 1.55 | 3,873,338 |
| Apr 16 2024 | 1.60 | 0.00 | 0.06% | 1.65 | 1.65 | 1.59 | 3,319,761 |
| Apr 15 2024 | 1.599 | -0.02 | -0.99% | 1.60 | 1.60 | 1.599 | 3,035,719 |
| Apr 12 2024 | 1.615 | 0.00 | 0.12% | 1.615 | 1.615 | 1.615 | 4,140,471 |
| Apr 11 2024 | 1.613 | 0.00 | -0.06% | 1.58 | 1.613 | 1.58 | 3,130,344 |
| Apr 10 2024 | 1.614 | 0.02 | 0.94% | 1.55 | 1.614 | 1.55 | 6,362,255 |
| Apr 09 2024 | 1.599 | -0.02 | -1.48% | 1.60 | 1.612 | 1.57 | 13,507,580 |
| Apr 08 2024 | 1.623 | -0.01 | -0.67% | 1.63 | 1.65 | 1.60 | 27,279,631 |
| Apr 05 2024 | 1.634 | 0.02 | 1.55% | 1.698 | 1.698 | 1.62 | 41,863,949 |
| Apr 04 2024 | 1.609 | -0.01 | -0.86% | 1.60 | 1.618 | 1.598 | 9,804,254 |
| Apr 03 2024 | 1.623 | -0.03 | -1.58% | 1.68 | 1.68 | 1.562 | 10,362,241 |
| Apr 02 2024 | 1.649 | -0.11 | -6.31% | 1.73 | 1.73 | 1.57 | 13,505,906 |
| Mar 28 2024 | 1.76 | 0.00 | -0.14% | 1.74 | 1.76 | 1.73 | 7,822,292 |
| Mar 27 2024 | 1.7625 | -0.01 | -0.70% | 1.76 | 1.775 | 1.72 | 9,506,967 |
| Mar 26 2024 | 1.775 | 0.05 | 3.05% | 1.745 | 1.775 | 1.73 | 15,308,524 |
| Mar 25 2024 | 1.7225 | 0.01 | 0.73% | 1.685 | 1.7225 | 1.685 | 3,465,688 |
| Mar 22 2024 | 1.71 | 0.02 | 1.18% | 1.67 | 1.72 | 1.67 | 6,068,509 |
| Mar 21 2024 | 1.69 | 0.06 | 3.52% | 1.62 | 1.70 | 1.62 | 9,021,459 |
| Mar 20 2024 | 1.6325 | -0.06 | -3.40% | 1.65 | 1.68 | 1.60 | 13,347,455 |
| Mar 19 2024 | 1.69 | -0.05 | -2.87% | 1.70 | 1.72 | 1.69 | 4,046,437 |
| Mar 18 2024 | 1.74 | -0.03 | -1.56% | 1.755 | 1.755 | 1.74 | 11,872,509 |
| Mar 15 2024 | 1.7675 | 0.08 | 4.90% | 1.745 | 1.79 | 1.745 | 10,902,688 |
| Mar 14 2024 | 1.685 | -0.05 | -2.60% | 1.715 | 1.715 | 1.68 | 7,570,109 |
| Mar 13 2024 | 1.73 | -0.03 | -1.84% | 1.75 | 1.75 | 1.72 | 14,561,857 |
| Mar 12 2024 | 1.7625 | -0.03 | -1.54% | 1.79 | 1.80 | 1.75 | 13,394,786 |
| Mar 11 2024 | 1.79 | -0.04 | -2.05% | 1.80 | 1.85 | 1.79 | 10,077,744 |
| Mar 08 2024 | 1.8275 | 0.02 | 1.11% | 1.79 | 1.84 | 1.74 | 63,400,048 |
| Mar 07 2024 | 1.8075 | 0.00 | 0.00% | 1.80 | 1.81 | 1.78 | 42,370,622 |
| Mar 06 2024 | 1.8075 | -0.06 | -3.08% | 1.86 | 1.86 | 1.79 | 27,399,899 |
| Mar 05 2024 | 1.865 | -0.02 | -1.06% | 1.87 | 1.88 | 1.845 | 17,434,426 |
| Mar 04 2024 | 1.885 | -0.07 | -3.33% | 1.99 | 1.99 | 1.88 | 27,248,357 |
| Mar 01 2024 | 1.95 | 0.03 | 1.69% | 1.96 | 2.00 | 1.92 | 39,521,784 |
| Feb 29 2024 | 1.9175 | -0.59 | -23.45% | 2.10 | 2.10 | 1.895 | 85,354,659 |
| Feb 28 2024 | 2.505 | -0.44 | -14.94% | 2.85 | 2.85 | 2.30 | 26,738,524 |
| Feb 27 2024 | 2.945 | -0.07 | -2.32% | 2.91 | 3.00 | 2.90 | 8,410,506 |
| Feb 26 2024 | 3.015 | -0.06 | -1.95% | 3.00 | 3.06 | 2.98 | 5,685,818 |
| Feb 23 2024 | 3.075 | -0.03 | -0.97% | 3.10 | 3.10 | 3.00 | 4,410,936 |
| Feb 22 2024 | 3.105 | 0.02 | 0.81% | 3.10 | 3.105 | 3.00 | 5,602,932 |
| Feb 21 2024 | 3.08 | -0.05 | -1.60% | 3.00 | 3.15 | 3.00 | 4,972,759 |
| Feb 20 2024 | 3.13 | -0.23 | -6.71% | 3.25 | 3.25 | 3.13 | 6,162,929 |
| Feb 19 2024 | 3.355 | 0.14 | 4.19% | 3.355 | 3.355 | 3.355 | 2,257,193 |
| Feb 16 2024 | 3.22 | 0.15 | 4.89% | 4.00 | 4.00 | 3.20 | 19,536,652 |
| Feb 15 2024 | 3.07 | -0.13 | -3.91% | 3.05 | 3.07 | 3.00 | 9,355,219 |
| Feb 14 2024 | 3.195 | 0.19 | 6.15% | 3.40 | 3.60 | 3.10 | 30,922,204 |
| Feb 13 2024 | 3.01 | -0.37 | -10.81% | 3.20 | 3.29 | 2.94 | 22,983,239 |
| Feb 12 2024 | 3.375 | -0.58 | -14.66% | 4.00 | 4.00 | 3.20 | 31,492,655 |
| Feb 09 2024 | 3.955 | 0.06 | 1.41% | 6.30 | 6.30 | 3.80 | 130,260,013 |
| Feb 08 2024 | 3.90 | -0.05 | -1.27% | 3.90 | 4.00 | 3.81 | 5,467,536 |
