Register for streaming realtime charts, analysis tools, and prices.
EMIGE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 10.494 | 0.04 | 0.42% | 10.474 | 10.494 | 10.474 | 451 |
| May 30 2024 | 10.45 | 0.00 | -0.04% | 10.466 | 10.48 | 10.45 | 5,922 |
| May 29 2024 | 10.454 | -0.07 | -0.65% | 10.484 | 10.484 | 10.452 | 4,185 |
| May 28 2024 | 10.522 | -0.03 | -0.27% | 10.542 | 10.546 | 10.512 | 10,397 |
| May 27 2024 | 10.55 | 0.04 | 0.38% | 10.53 | 10.55 | 10.53 | 410 |
| May 24 2024 | 10.51 | 0.01 | 0.10% | 10.518 | 10.52 | 10.51 | 1,471 |
| May 23 2024 | 10.50 | -0.04 | -0.38% | 10.558 | 10.568 | 10.50 | 4,614 |
| May 22 2024 | 10.54 | -0.02 | -0.19% | 10.54 | 10.546 | 10.534 | 2,771 |
| May 21 2024 | 10.56 | 0.03 | 0.27% | 10.54 | 10.56 | 10.54 | 10,699 |
| May 20 2024 | 10.532 | 0.03 | 0.30% | 10.544 | 10.562 | 10.532 | 9,842 |
| May 17 2024 | 10.50 | -0.11 | -1.02% | 10.54 | 10.562 | 10.50 | 14,182 |
| May 16 2024 | 10.608 | 0.05 | 0.47% | 10.58 | 10.608 | 10.58 | 298 |
| May 15 2024 | 10.558 | 0.04 | 0.34% | 10.51 | 10.558 | 10.51 | 1,010 |
| May 14 2024 | 10.522 | 0.04 | 0.42% | 10.522 | 10.522 | 10.522 | 17 |
| May 13 2024 | 10.478 | 0.02 | 0.21% | 10.436 | 10.492 | 10.436 | 1,485 |
| May 10 2024 | 10.456 | 0.00 | -0.02% | 10.456 | 10.456 | 10.456 | 156 |
| May 09 2024 | 10.458 | -0.03 | -0.29% | 10.48 | 10.502 | 10.454 | 1,748 |
| May 08 2024 | 10.488 | -0.03 | -0.27% | 10.488 | 10.506 | 10.484 | 17,229 |
| May 07 2024 | 10.516 | 0.02 | 0.19% | 10.482 | 10.516 | 10.482 | 763 |
| May 06 2024 | 10.496 | 0.09 | 0.85% | 10.462 | 10.496 | 10.462 | 7,204 |
| May 03 2024 | 10.408 | 0.00 | 0.02% | 10.396 | 10.416 | 10.396 | 785 |
| May 02 2024 | 10.406 | 0.09 | 0.83% | 10.38 | 10.406 | 10.38 | 356 |
| Apr 30 2024 | 10.32 | -0.06 | -0.58% | 10.358 | 10.378 | 10.32 | 3,828 |
| Apr 29 2024 | 10.38 | 0.02 | 0.21% | 10.378 | 10.40 | 10.378 | 14,290 |
| Apr 26 2024 | 10.358 | 0.07 | 0.68% | 10.334 | 10.358 | 10.334 | 3,443 |
| Apr 25 2024 | 10.288 | -0.04 | -0.37% | 10.294 | 10.358 | 10.288 | 4,770 |
| Apr 24 2024 | 10.326 | -0.04 | -0.42% | 10.384 | 10.384 | 10.326 | 7,413 |
| Apr 23 2024 | 10.37 | -0.01 | -0.06% | 10.378 | 10.378 | 10.328 | 9,634 |
| Apr 22 2024 | 10.376 | -0.02 | -0.15% | 10.366 | 10.376 | 10.332 | 860 |
| Apr 19 2024 | 10.392 | 0.06 | 0.56% | 10.356 | 10.392 | 10.332 | 1,183 |
| Apr 18 2024 | 10.334 | -0.02 | -0.23% | 10.35 | 10.432 | 10.328 | 7,864 |
| Apr 17 2024 | 10.358 | 0.05 | 0.50% | 10.306 | 10.364 | 10.284 | 183,213 |
| Apr 16 2024 | 10.306 | -0.09 | -0.87% | 10.32 | 10.342 | 10.28 | 2,185 |
| Apr 15 2024 | 10.396 | -0.05 | -0.52% | 10.40 | 10.426 | 10.396 | 888 |
| Apr 12 2024 | 10.45 | 0.07 | 0.65% | 10.426 | 10.45 | 10.426 | 2,777 |
| Apr 11 2024 | 10.382 | 0.00 | 0.00% | 10.428 | 10.43 | 10.33 | 19,728 |
| Apr 10 2024 | 10.382 | -0.13 | -1.22% | 10.574 | 10.576 | 10.382 | 18,108 |
| Apr 09 2024 | 10.51 | -0.02 | -0.23% | 10.538 | 10.546 | 10.51 | 820 |
| Apr 08 2024 | 10.534 | 0.05 | 0.48% | 10.468 | 10.556 | 10.464 | 30,975 |
| Apr 05 2024 | 10.484 | -0.08 | -0.74% | 10.496 | 10.546 | 10.472 | 11,778 |
| Apr 04 2024 | 10.562 | 0.04 | 0.40% | 10.516 | 10.562 | 10.516 | 4,026 |
| Apr 03 2024 | 10.52 | 0.02 | 0.17% | 10.492 | 10.534 | 10.492 | 1,317 |
| Apr 02 2024 | 10.502 | -0.10 | -0.96% | 10.46 | 10.558 | 10.46 | 3,243 |
| Mar 28 2024 | 10.604 | 0.01 | 0.11% | 10.574 | 10.606 | 10.568 | 1,725 |
| Mar 27 2024 | 10.592 | 0.04 | 0.40% | 10.622 | 10.622 | 10.568 | 1,995 |
| Mar 26 2024 | 10.55 | -0.01 | -0.08% | 10.53 | 10.55 | 10.53 | 295 |
| Mar 25 2024 | 10.558 | -0.04 | -0.40% | 10.594 | 10.594 | 10.542 | 2,568 |
| Mar 22 2024 | 10.60 | 0.06 | 0.53% | 10.544 | 10.60 | 10.544 | 2,021 |
| Mar 21 2024 | 10.544 | -0.02 | -0.15% | 10.552 | 10.574 | 10.544 | 3,365 |
| Mar 20 2024 | 10.56 | 0.04 | 0.36% | 10.506 | 10.56 | 10.494 | 5,737 |
| Mar 19 2024 | 10.522 | 0.01 | 0.13% | 10.46 | 10.522 | 10.456 | 22,394 |
| Mar 18 2024 | 10.508 | 0.02 | 0.15% | 10.494 | 10.532 | 10.432 | 7,045 |
| Mar 15 2024 | 10.492 | -0.05 | -0.46% | 10.50 | 10.536 | 10.476 | 566 |
| Mar 14 2024 | 10.54 | -0.04 | -0.38% | 10.546 | 10.604 | 10.54 | 311 |
| Mar 13 2024 | 10.58 | -0.03 | -0.26% | 10.59 | 10.59 | 10.538 | 2,211 |
| Mar 12 2024 | 10.608 | 0.01 | 0.09% | 10.57 | 10.612 | 10.57 | 372 |
| Mar 11 2024 | 10.598 | 0.09 | 0.84% | 10.544 | 10.634 | 10.544 | 411 |
| Mar 08 2024 | 10.51 | -0.07 | -0.64% | 10.576 | 10.642 | 10.51 | 4,720 |
| Mar 07 2024 | 10.578 | 0.01 | 0.11% | 10.54 | 10.588 | 10.54 | 1,410 |
| Mar 06 2024 | 10.566 | 0.02 | 0.21% | 10.55 | 10.57 | 10.498 | 2,564 |
| Mar 05 2024 | 10.544 | 0.04 | 0.42% | 10.484 | 10.544 | 10.484 | 227 |
| Mar 04 2024 | 10.50 | 0.03 | 0.29% | 10.50 | 10.55 | 10.50 | 5,212 |
