EMTK.JKEMTK.JK
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $1050.00 | $1075.00 | $1035.00 | $1050.00 | 66.49M |
| 1/14/2026 | $1015.00 | $1045.00 | $1010.00 | $1045.00 | 74.79M |
| 1/13/2026 | $1070.00 | $1095.00 | $1015.00 | $1015.00 | 87.27M |
| 1/12/2026 | $1135.00 | $1135.00 | $1055.00 | $1065.00 | 122.90M |
| 1/9/2026 | $1165.00 | $1185.00 | $1135.00 | $1140.00 | 63.81M |
| 1/8/2026 | $1185.00 | $1210.00 | $1150.00 | $1150.00 | 106.78M |
| 1/7/2026 | $1150.00 | $1210.00 | $1135.00 | $1160.00 | 193.11M |
| 1/6/2026 | $1075.00 | $1135.00 | $1075.00 | $1125.00 | 131.70M |
| 1/5/2026 | $1105.00 | $1115.00 | $1060.00 | $1075.00 | 83.85M |
| 1/2/2026 | $1100.00 | $1105.00 | $1080.00 | $1100.00 | 60.69M |
| 12/30/2025 | $1115.00 | $1120.00 | $1085.00 | $1085.00 | 61.98M |
| 12/29/2025 | $1095.00 | $1130.00 | $1090.00 | $1115.00 | 50.10M |
| 12/24/2025 | $1115.00 | $1135.00 | $1080.00 | $1085.00 | 84.93M |
| 12/23/2025 | $1140.00 | $1160.00 | $1110.00 | $1110.00 | 104.94M |
| 12/22/2025 | $1225.00 | $1230.00 | $1140.00 | $1140.00 | 168.83M |
| 12/19/2025 | $1240.00 | $1255.00 | $1200.00 | $1225.00 | 135.57M |
| 12/18/2025 | $1350.00 | $1380.00 | $1225.00 | $1235.00 | 219.94M |
| 12/17/2025 | $1480.00 | $1500.00 | $1335.00 | $1335.00 | 394.23M |
| 12/16/2025 | $1370.00 | $1470.00 | $1360.00 | $1470.00 | 361.18M |
| 12/15/2025 | $1370.00 | $1380.00 | $1320.00 | $1350.00 | 83.14M |
| 12/12/2025 | $1400.00 | $1405.00 | $1325.00 | $1355.00 | 154.53M |
| 12/11/2025 | $1445.00 | $1480.00 | $1350.00 | $1375.00 | 405.08M |
| 12/10/2025 | $1340.00 | $1435.00 | $1315.00 | $1420.00 | 448.33M |
| 12/9/2025 | $1315.00 | $1340.00 | $1300.00 | $1335.00 | 103.93M |
| 12/8/2025 | $1370.00 | $1370.00 | $1305.00 | $1315.00 | 137.43M |
| 12/5/2025 | $1290.00 | $1360.00 | $1290.00 | $1345.00 | 233.71M |
| 12/4/2025 | $1305.00 | $1315.00 | $1285.00 | $1290.00 | 57.70M |
| 12/3/2025 | $1305.00 | $1330.00 | $1280.00 | $1290.00 | 165.72M |
| 12/2/2025 | $1230.00 | $1305.00 | $1220.00 | $1295.00 | 231.52M |
| 12/1/2025 | $1215.00 | $1230.00 | $1200.00 | $1210.00 | 59.27M |
| 11/28/2025 | $1265.00 | $1275.00 | $1225.00 | $1225.00 | 95.41M |
| 11/27/2025 | $1285.00 | $1325.00 | $1250.00 | $1265.00 | 202.25M |
| 11/26/2025 | $1255.00 | $1275.00 | $1235.00 | $1270.00 | 124.03M |
| 11/25/2025 | $1335.00 | $1370.00 | $1245.00 | $1255.00 | 421.29M |
| 11/24/2025 | $1275.00 | $1295.00 | $1240.00 | $1295.00 | 178.78M |
| 11/21/2025 | $1165.00 | $1270.00 | $1160.00 | $1260.00 | 183.98M |
| 11/20/2025 | $1185.00 | $1195.00 | $1155.00 | $1160.00 | 46.89M |
| 11/19/2025 | $1195.00 | $1200.00 | $1170.00 | $1180.00 | 54.47M |
| 11/18/2025 | $1210.00 | $1240.00 | $1190.00 | $1190.00 | 75.20M |
| 11/17/2025 | $1230.00 | $1245.00 | $1205.00 | $1210.00 | 58.88M |
| 11/14/2025 | $1260.00 | $1260.00 | $1190.00 | $1230.00 | 122.69M |
| 11/13/2025 | $1290.00 | $1300.00 | $1235.00 | $1260.00 | 88.02M |
| 11/12/2025 | $1275.00 | $1300.00 | $1270.00 | $1285.00 | 62.09M |
| 11/11/2025 | $1305.00 | $1305.00 | $1265.00 | $1270.00 | 91.97M |
| 11/10/2025 | $1290.00 | $1305.00 | $1265.00 | $1295.00 | 188.79M |
| 11/7/2025 | $1200.00 | $1285.00 | $1190.00 | $1275.00 | 321.20M |
| 11/6/2025 | $1200.00 | $1200.00 | $1170.00 | $1175.00 | 50.17M |
| 11/5/2025 | $1150.00 | $1215.00 | $1135.00 | $1215.00 | 89.04M |
| 11/4/2025 | $1200.00 | $1200.00 | $1160.00 | $1165.00 | 81.42M |
| 11/3/2025 | $1230.00 | $1265.00 | $1190.00 | $1205.00 | 185.59M |
| 10/31/2025 | $1185.00 | $1200.00 | $1155.00 | $1185.00 | 91.46M |
| 10/30/2025 | $1155.00 | $1190.00 | $1130.00 | $1185.00 | 106.50M |
| 10/29/2025 | $1180.00 | $1190.00 | $1115.00 | $1150.00 | 96.27M |
| 10/28/2025 | $1120.00 | $1200.00 | $1080.00 | $1180.00 | 297.31M |
| 10/27/2025 | $1110.00 | $1120.00 | $1000.00 | $1070.00 | 233.85M |
| 10/24/2025 | $1200.00 | $1215.00 | $1100.00 | $1100.00 | 232.87M |
| 10/23/2025 | $1245.00 | $1285.00 | $1180.00 | $1205.00 | 112.95M |
| 10/22/2025 | $1320.00 | $1320.00 | $1240.00 | $1245.00 | 103.73M |
| 10/21/2025 | $1370.00 | $1370.00 | $1290.00 | $1300.00 | 79.50M |
| 10/20/2025 | $1255.00 | $1355.00 | $1225.00 | $1340.00 | 94.95M |
| 10/17/2025 | $1400.00 | $1405.00 | $1240.00 | $1245.00 | 155.96M |