EMCH.SW(EMCH.SW)
EMCH.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/3/2026 | $4.72 | $4.80 | $4.72 | $4.78 | 11,672 |
| 7/31/2026 | $4.77 | $4.77 | $4.77 | $4.77 | 59,980 |
| 7/30/2026 | $4.76 | $4.77 | $4.76 | $4.76 | 24,646 |
| 7/29/2026 | $4.79 | $4.80 | $4.79 | $4.79 | 5,427 |
| 7/28/2026 | $4.78 | $4.79 | $4.78 | $4.79 | 43,220 |
| 7/27/2026 | $4.80 | $4.80 | $4.79 | $4.80 | 13,851 |
| 7/24/2026 | $4.78 | $4.78 | $4.76 | $4.77 | 12,694 |
| 7/23/2026 | $4.79 | $4.79 | $4.76 | $4.76 | 40,238 |
| 7/22/2026 | $4.80 | $4.80 | $4.79 | $4.79 | 7,562 |
| 7/21/2026 | $4.81 | $4.81 | $4.81 | $4.81 | 30,598 |
| 7/20/2026 | $4.85 | $4.85 | $4.82 | $4.83 | 7,922 |
| 7/17/2026 | $4.82 | $4.83 | $4.82 | $4.83 | 10,034 |
| 7/16/2026 | $4.84 | $4.84 | $4.80 | $4.80 | 69,646 |
| 7/15/2026 | $4.81 | $4.84 | $4.81 | $4.82 | 205,345 |
| 7/14/2026 | $4.80 | $4.84 | $4.80 | $4.84 | 45,960 |
| 7/13/2026 | $4.83 | $4.83 | $4.83 | $4.83 | 22,983 |
| 7/10/2026 | $4.84 | $4.84 | $4.84 | $4.84 | 2,134 |
| 7/9/2026 | $4.83 | $4.83 | $4.83 | $4.83 | 10,199 |
| 7/8/2026 | $4.82 | $4.83 | $4.82 | $4.83 | 690 |
| 7/7/2026 | $4.85 | $4.86 | $4.85 | $4.86 | 4,709 |
| 7/6/2026 | $4.85 | $4.86 | $4.85 | $4.85 | 24,095 |
| 7/3/2026 | $4.89 | $4.89 | $4.85 | $4.85 | 14,905 |
| 7/2/2026 | $4.89 | $4.89 | $4.85 | $4.85 | 11,958 |
| 7/1/2026 | $4.83 | $4.86 | $4.83 | $4.86 | 8,002 |
| 6/30/2026 | $4.87 | $4.87 | $4.87 | $4.87 | 5,304 |
| 6/29/2026 | $4.85 | $4.87 | $4.85 | $4.87 | 7,800 |
| 6/26/2026 | $4.87 | $4.87 | $4.87 | $4.87 | 20,604 |
| 6/25/2026 | $4.86 | $4.87 | $4.86 | $4.87 | 42,827 |
| 6/24/2026 | $4.86 | $4.86 | $4.86 | $4.86 | 65,308 |
| 6/23/2026 | $4.87 | $4.87 | $4.85 | $4.86 | 8,477 |
| 6/22/2026 | $4.86 | $4.86 | $4.86 | $4.86 | 16,799 |
| 6/19/2026 | $4.86 | $4.87 | $4.86 | $4.86 | 10,704 |
| 6/18/2026 | $4.88 | $4.88 | $4.87 | $4.87 | 35,437 |
| 6/17/2026 | $4.87 | $4.87 | $4.87 | $4.87 | 44,011 |
| 6/16/2026 | $4.88 | $4.88 | $4.87 | $4.87 | 1,237 |
| 6/15/2026 | $4.87 | $4.89 | $4.87 | $4.89 | 10,563 |
| 6/12/2026 | $4.85 | $4.85 | $4.84 | $4.85 | 25,846 |
| 6/11/2026 | $4.81 | $4.83 | $4.81 | $4.82 | 32,582 |
| 6/10/2026 | $4.81 | $4.83 | $4.81 | $4.81 | 8,962 |
| 6/9/2026 | $4.82 | $4.83 | $4.81 | $4.81 | 30,165 |
| 6/8/2026 | $4.81 | $4.81 | $4.81 | $4.81 | 5,792 |
| 6/5/2026 | $4.85 | $4.85 | $4.84 | $4.84 | 42,502 |
| 6/4/2026 | $4.83 | $4.85 | $4.83 | $4.85 | 2,588 |
| 6/3/2026 | $4.86 | $4.86 | $4.84 | $4.84 | 65,475 |
| 6/2/2026 | $4.86 | $4.86 | $4.84 | $4.84 | 22,508 |
| 6/1/2026 | $4.84 | $4.86 | $4.83 | $4.83 | 55,393 |
| 5/29/2026 | $4.83 | $4.85 | $4.83 | $4.85 | 49,577 |
| 5/28/2026 | $4.81 | $4.84 | $4.81 | $4.84 | 15,955 |
| 5/27/2026 | $4.82 | $4.84 | $4.81 | $4.83 | 147,700 |
| 5/26/2026 | $4.79 | $4.81 | $4.79 | $4.81 | 7,769 |
| 5/22/2026 | $4.77 | $4.77 | $4.77 | $4.77 | 823 |
| 5/21/2026 | $4.79 | $4.79 | $4.76 | $4.76 | 11,574 |
| 5/20/2026 | $4.75 | $4.78 | $4.74 | $4.78 | 93,688 |
| 5/19/2026 | $4.75 | $4.76 | $4.75 | $4.76 | 8,581 |
| 5/18/2026 | $4.77 | $4.77 | $4.76 | $4.77 | 28,323 |
| 5/15/2026 | $4.78 | $4.79 | $4.78 | $4.78 | 25,478 |
| 5/13/2026 | $4.82 | $4.82 | $4.81 | $4.81 | 5,349 |
| 5/12/2026 | $4.87 | $4.87 | $4.82 | $4.82 | 27,238 |
| 5/11/2026 | $4.83 | $4.84 | $4.83 | $4.84 | 9,977 |
| 5/8/2026 | $4.84 | $4.84 | $4.83 | $4.83 | 6,840 |
| 5/7/2026 | $4.86 | $4.87 | $4.85 | $4.85 | 41,257 |
| 5/6/2026 | $4.83 | $4.86 | $4.83 | $4.84 | 223,824 |