EMD(EMD)
EMD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.33 | $10.53 | $10.25 | $10.45 | 361,272 |
| 5/19/2026 | $10.36 | $10.45 | $10.26 | $10.31 | 224,200 |
| 5/18/2026 | $10.47 | $10.51 | $10.40 | $10.42 | 127,000 |
| 5/15/2026 | $10.66 | $10.70 | $10.45 | $10.48 | 246,319 |
| 5/14/2026 | $10.77 | $10.80 | $10.67 | $10.67 | 127,300 |
| 5/13/2026 | $10.73 | $10.78 | $10.66 | $10.75 | 179,100 |
| 5/12/2026 | $10.70 | $10.75 | $10.63 | $10.73 | 229,818 |
| 5/11/2026 | $10.74 | $10.76 | $10.66 | $10.69 | 184,015 |
| 5/8/2026 | $10.70 | $10.78 | $10.66 | $10.71 | 152,200 |
| 5/7/2026 | $10.80 | $10.81 | $10.66 | $10.68 | 291,000 |
| 5/6/2026 | $10.85 | $10.85 | $10.64 | $10.74 | 304,344 |
| 5/5/2026 | $10.88 | $10.95 | $10.66 | $10.69 | 202,510 |
| 5/4/2026 | $10.91 | $10.92 | $10.72 | $10.86 | 174,215 |
| 5/1/2026 | $10.93 | $10.97 | $10.82 | $10.94 | 169,700 |
| 4/30/2026 | $10.79 | $10.97 | $10.77 | $10.94 | 226,223 |
| 4/29/2026 | $10.74 | $10.77 | $10.60 | $10.74 | 299,300 |
| 4/28/2026 | $10.83 | $10.85 | $10.71 | $10.77 | 234,549 |
| 4/27/2026 | $10.76 | $10.83 | $10.68 | $10.83 | 140,918 |
| 4/24/2026 | $10.67 | $10.77 | $10.66 | $10.74 | 120,600 |
| 4/23/2026 | $10.76 | $10.79 | $10.66 | $10.67 | 235,534 |
| 4/22/2026 | $10.89 | $11.03 | $10.77 | $10.84 | 224,160 |
| 4/21/2026 | $10.92 | $10.94 | $10.77 | $10.83 | 170,036 |
| 4/20/2026 | $10.90 | $10.92 | $10.84 | $10.88 | 112,348 |
| 4/17/2026 | $10.88 | $10.91 | $10.82 | $10.90 | 145,300 |
| 4/16/2026 | $10.77 | $10.84 | $10.73 | $10.75 | 143,740 |
| 4/15/2026 | $10.76 | $10.77 | $10.66 | $10.72 | 147,441 |
| 4/14/2026 | $10.65 | $10.78 | $10.58 | $10.75 | 261,200 |
| 4/13/2026 | $10.45 | $10.62 | $10.12 | $10.61 | 288,500 |
| 4/10/2026 | $10.48 | $10.56 | $10.39 | $10.44 | 320,300 |
| 4/9/2026 | $10.36 | $10.44 | $10.26 | $10.43 | 145,300 |
| 4/8/2026 | $10.26 | $10.37 | $10.23 | $10.33 | 262,648 |
| 4/7/2026 | $9.88 | $10.10 | $9.86 | $10.07 | 173,431 |
| 4/6/2026 | $9.92 | $10.04 | $9.80 | $9.95 | 201,715 |
| 4/2/2026 | $9.86 | $9.92 | $9.72 | $9.87 | 181,500 |
| 4/1/2026 | $9.86 | $10.02 | $9.86 | $9.92 | 277,585 |
| 3/31/2026 | $9.70 | $9.90 | $9.64 | $9.82 | 427,110 |
| 3/30/2026 | $9.68 | $9.85 | $9.60 | $9.62 | 563,718 |
| 3/27/2026 | $9.92 | $9.92 | $9.64 | $9.66 | 405,000 |
| 3/26/2026 | $10.07 | $10.10 | $9.87 | $9.91 | 214,800 |
| 3/25/2026 | $10.05 | $10.15 | $10.01 | $10.08 | 228,900 |
| 3/24/2026 | $10.06 | $10.10 | $9.91 | $10.00 | 483,707 |
| 3/23/2026 | $10.09 | $10.24 | $10.08 | $10.18 | 160,300 |
| 3/20/2026 | $10.20 | $10.25 | $10.01 | $10.03 | 170,736 |
| 3/19/2026 | $10.32 | $10.32 | $10.17 | $10.27 | 379,418 |
| 3/18/2026 | $10.47 | $10.52 | $10.32 | $10.32 | 227,337 |
| 3/17/2026 | $10.43 | $10.57 | $10.43 | $10.51 | 147,129 |
| 3/16/2026 | $10.35 | $10.49 | $10.34 | $10.40 | 144,430 |
| 3/13/2026 | $10.49 | $10.50 | $10.33 | $10.33 | 140,800 |
| 3/12/2026 | $10.45 | $10.47 | $10.38 | $10.45 | 262,500 |
| 3/11/2026 | $10.41 | $10.53 | $10.41 | $10.50 | 115,500 |
| 3/10/2026 | $10.37 | $10.52 | $10.32 | $10.44 | 214,721 |
| 3/9/2026 | $10.35 | $10.40 | $10.22 | $10.36 | 350,483 |
| 3/6/2026 | $10.47 | $10.53 | $10.34 | $10.43 | 261,500 |
| 3/5/2026 | $10.69 | $10.74 | $10.53 | $10.53 | 195,000 |
| 3/4/2026 | $10.82 | $10.85 | $10.66 | $10.70 | 469,600 |
| 3/3/2026 | $10.99 | $11.00 | $10.81 | $10.86 | 308,545 |
| 3/2/2026 | $10.95 | $11.10 | $10.95 | $11.08 | 191,516 |
| 2/27/2026 | $11.00 | $11.04 | $10.94 | $11.04 | 229,730 |
| 2/26/2026 | $11.00 | $11.04 | $10.88 | $10.96 | 159,900 |
| 2/25/2026 | $11.06 | $11.06 | $10.92 | $10.98 | 163,448 |
| 2/24/2026 | $11.05 | $11.05 | $10.93 | $10.99 | 261,900 |
| 2/23/2026 | $11.16 | $11.23 | $11.01 | $11.03 | 193,200 |
| 2/20/2026 | $11.17 | $11.17 | $11.09 | $11.14 | 154,732 |