Register to chat with like-minded investors on our interactive forums.
EMAX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 16.45 | -0.12 | -0.72% | 16.55 | 16.55 | 16.40 | 5,687 |
| Jun 13 2024 | 16.57 | -0.21 | -1.25% | 16.81 | 16.81 | 16.55 | 6,100 |
| Jun 12 2024 | 16.78 | -0.23 | -1.35% | 17.10 | 17.10 | 16.74 | 5,096 |
| Jun 11 2024 | 17.01 | -0.02 | -0.12% | 16.86 | 17.01 | 16.86 | 5,521 |
| Jun 10 2024 | 17.03 | 0.14 | 0.83% | 17.03 | 17.10 | 16.92 | 39,453 |
| Jun 07 2024 | 16.89 | 0.04 | 0.24% | 16.77 | 16.99 | 16.77 | 8,295 |
| Jun 06 2024 | 16.85 | 0.08 | 0.48% | 16.80 | 16.87 | 16.80 | 4,767 |
| Jun 05 2024 | 16.77 | 0.01 | 0.06% | 16.87 | 16.87 | 16.75 | 4,587 |
| Jun 04 2024 | 16.76 | -0.14 | -0.83% | 16.84 | 16.84 | 16.61 | 5,965 |
| Jun 03 2024 | 16.90 | -0.54 | -3.10% | 17.30 | 17.30 | 16.87 | 15,960 |
| May 31 2024 | 17.44 | 0.13 | 0.75% | 17.20 | 17.44 | 17.20 | 3,020 |
| May 30 2024 | 17.31 | -0.02 | -0.12% | 17.35 | 17.43 | 17.28 | 9,900 |
| May 29 2024 | 17.33 | -0.34 | -1.92% | 17.68 | 17.68 | 17.26 | 8,603 |
| May 28 2024 | 17.67 | -0.01 | -0.06% | 17.53 | 17.68 | 17.53 | 6,823 |
| May 27 2024 | 17.68 | 0.19 | 1.09% | 17.47 | 17.68 | 17.47 | 10,115 |
| May 24 2024 | 17.49 | -0.03 | -0.17% | 17.63 | 17.63 | 17.48 | 3,862 |
| May 23 2024 | 17.52 | -0.03 | -0.17% | 17.65 | 17.65 | 17.49 | 7,240 |
| May 22 2024 | 17.55 | -0.21 | -1.18% | 17.75 | 17.75 | 17.49 | 39,214 |
| May 21 2024 | 17.76 | -0.08 | -0.45% | 17.76 | 17.88 | 17.76 | 5,355 |
| May 17 2024 | 17.84 | 0.24 | 1.36% | 17.71 | 17.86 | 17.69 | 1,860 |
| May 16 2024 | 17.60 | 0.03 | 0.17% | 17.56 | 17.65 | 17.56 | 1,524 |
| May 15 2024 | 17.57 | -0.07 | -0.40% | 17.46 | 17.61 | 17.35 | 7,907 |
| May 14 2024 | 17.64 | -0.10 | -0.56% | 17.66 | 17.66 | 17.61 | 429 |
| May 13 2024 | 17.74 | -0.07 | -0.39% | 17.83 | 17.84 | 17.71 | 5,835 |
| May 10 2024 | 17.81 | -0.15 | -0.84% | 17.95 | 17.95 | 17.80 | 7,916 |
| May 09 2024 | 17.96 | 0.10 | 0.56% | 17.96 | 17.97 | 17.93 | 14,702 |
| May 08 2024 | 17.86 | 0.01 | 0.06% | 17.84 | 17.89 | 17.79 | 27,446 |
| May 07 2024 | 17.85 | 0.06 | 0.34% | 17.89 | 17.91 | 17.82 | 2,400 |
| May 06 2024 | 17.79 | 0.16 | 0.91% | 17.80 | 17.93 | 17.79 | 3,231 |
| May 03 2024 | 17.63 | -0.03 | -0.17% | 17.53 | 17.63 | 17.52 | 5,363 |
| May 02 2024 | 17.66 | 0.03 | 0.17% | 17.63 | 17.74 | 17.63 | 1,950 |
| May 01 2024 | 17.63 | -0.30 | -1.67% | 17.94 | 17.94 | 17.54 | 3,331 |
| Apr 30 2024 | 17.93 | -0.41 | -2.24% | 18.34 | 18.34 | 17.93 | 4,759 |
| Apr 29 2024 | 18.34 | -0.16 | -0.86% | 18.27 | 18.35 | 18.24 | 1,743 |
| Apr 26 2024 | 18.50 | 0.00 | 0.00% | 18.50 | 18.50 | 18.50 | 0 |
| Apr 25 2024 | 18.50 | 0.04 | 0.22% | 18.40 | 18.53 | 18.40 | 17,704 |
| Apr 24 2024 | 18.46 | 0.08 | 0.44% | 18.38 | 18.46 | 18.38 | 6,001 |
| Apr 23 2024 | 18.38 | 0.03 | 0.16% | 18.35 | 18.40 | 18.30 | 1,327 |
| Apr 22 2024 | 18.35 | 0.07 | 0.38% | 18.25 | 18.45 | 18.25 | 5,255 |
| Apr 19 2024 | 18.28 | 0.09 | 0.49% | 18.34 | 18.34 | 18.26 | 1,541 |
| Apr 18 2024 | 18.19 | -0.10 | -0.55% | 18.31 | 18.31 | 18.15 | 6,868 |
| Apr 17 2024 | 18.29 | -0.11 | -0.60% | 18.46 | 18.50 | 18.29 | 9,300 |
| Apr 16 2024 | 18.40 | -0.03 | -0.16% | 18.49 | 18.49 | 18.33 | 9,291 |
| Apr 15 2024 | 18.43 | -0.15 | -0.81% | 18.60 | 18.61 | 18.42 | 17,991 |
| Apr 12 2024 | 18.58 | -0.12 | -0.64% | 18.98 | 18.98 | 18.55 | 26,549 |
| Apr 11 2024 | 18.70 | -0.10 | -0.53% | 18.88 | 18.88 | 18.62 | 15,425 |
| Apr 10 2024 | 18.80 | 0.22 | 1.18% | 18.70 | 18.80 | 18.67 | 12,594 |
| Apr 09 2024 | 18.58 | -0.02 | -0.11% | 18.66 | 18.66 | 18.51 | 64,730 |
| Apr 08 2024 | 18.60 | -0.07 | -0.37% | 18.77 | 18.77 | 18.56 | 8,136 |
| Apr 05 2024 | 18.67 | 0.21 | 1.14% | 18.57 | 18.70 | 18.57 | 4,435 |
| Apr 04 2024 | 18.46 | 0.02 | 0.11% | 18.46 | 18.47 | 18.38 | 7,644 |
| Apr 03 2024 | 18.44 | 0.13 | 0.71% | 18.41 | 18.44 | 18.33 | 9,506 |
| Apr 02 2024 | 18.31 | 0.17 | 0.94% | 18.25 | 18.31 | 18.12 | 64,926 |
| Apr 01 2024 | 18.14 | 0.19 | 1.06% | 18.06 | 18.17 | 17.88 | 2,220 |
| Mar 28 2024 | 17.95 | 0.16 | 0.90% | 17.90 | 17.95 | 17.83 | 5,188 |
| Mar 27 2024 | 17.79 | -0.08 | -0.45% | 17.73 | 17.79 | 17.71 | 4,175 |
| Mar 26 2024 | 17.87 | -0.10 | -0.56% | 17.91 | 17.91 | 17.87 | 4,761 |
| Mar 25 2024 | 17.97 | 0.14 | 0.79% | 17.94 | 18.00 | 17.94 | 27,470 |
| Mar 22 2024 | 17.83 | 0.05 | 0.28% | 17.86 | 17.86 | 17.78 | 3,494 |
| Mar 21 2024 | 17.78 | 0.12 | 0.68% | 17.71 | 17.80 | 17.70 | 1,407 |
| Mar 20 2024 | 17.66 | -0.09 | -0.51% | 17.72 | 17.72 | 17.66 | 2,964 |
| Mar 19 2024 | 17.75 | 0.18 | 1.02% | 17.72 | 17.75 | 17.72 | 3,939 |
