EMUC.SW(EMUC.SW)
EMUC.SW
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $10.66 | $10.66 | $10.54 | $10.54 | 10,740 |
| 8/11/2026 | $10.52 | $10.60 | $10.52 | $10.57 | 12,389 |
| 8/10/2026 | $10.60 | $10.60 | $10.53 | $10.54 | 13,243 |
| 8/7/2026 | $10.53 | $10.59 | $10.49 | $10.49 | 15,295 |
| 8/6/2026 | $10.41 | $10.54 | $10.41 | $10.52 | 28,447 |
| 8/5/2026 | $10.55 | $10.55 | $10.46 | $10.47 | 9,693 |
| 8/4/2026 | $10.40 | $10.47 | $10.38 | $10.44 | 12,424 |
| 8/3/2026 | $10.23 | $10.37 | $10.23 | $10.34 | 5,434 |
| 7/31/2026 | $10.33 | $10.37 | $10.23 | $10.23 | 3,858 |
| 7/30/2026 | $10.16 | $10.27 | $10.10 | $10.27 | 1,179 |
| 7/29/2026 | $10.24 | $10.24 | $10.12 | $10.12 | 9,046 |
| 7/28/2026 | $10.19 | $10.19 | $10.12 | $10.18 | 9,070 |
| 7/27/2026 | $10.37 | $10.37 | $10.18 | $10.18 | 87,321 |
| 7/24/2026 | $10.15 | $10.17 | $10.11 | $10.17 | 3,584 |
| 7/23/2026 | $10.17 | $10.21 | $10.07 | $10.07 | 4,033 |
| 7/22/2026 | $10.24 | $10.28 | $10.18 | $10.26 | 12,939 |
| 7/21/2026 | $10.15 | $10.23 | $10.12 | $10.23 | 10,274 |
| 7/20/2026 | $10.12 | $10.16 | $10.08 | $10.11 | 9,237 |
| 7/17/2026 | $10.01 | $10.13 | $10.01 | $10.10 | 10,849 |
| 7/16/2026 | $10.19 | $10.19 | $10.09 | $10.16 | 2,765 |
| 7/15/2026 | $10.23 | $10.23 | $10.19 | $10.21 | 18,282 |
| 7/14/2026 | $10.15 | $10.19 | $10.11 | $10.19 | 5,469 |
| 7/13/2026 | $10.17 | $10.22 | $10.11 | $10.18 | 5,164 |
| 7/10/2026 | $10.20 | $10.22 | $10.12 | $10.12 | 1,930 |
| 7/9/2026 | $10.23 | $10.23 | $10.13 | $10.21 | 75,205 |
| 7/8/2026 | $10.24 | $10.24 | $10.04 | $10.04 | 26,285 |
| 7/7/2026 | $10.30 | $10.40 | $10.26 | $10.26 | 22,581 |
| 7/6/2026 | $10.45 | $10.45 | $10.37 | $10.37 | 10,571 |
| 7/3/2026 | $10.45 | $10.45 | $10.36 | $10.40 | 3,514 |
| 7/2/2026 | $10.26 | $10.38 | $10.21 | $10.33 | 10,239 |
| 7/1/2026 | $10.34 | $10.34 | $10.23 | $10.24 | 5,570 |
| 6/30/2026 | $10.21 | $10.31 | $10.21 | $10.31 | 2,176 |
| 6/29/2026 | $10.26 | $10.26 | $10.10 | $10.14 | 84,610 |
| 6/26/2026 | $10.19 | $10.19 | $10.13 | $10.16 | 10,096 |
| 6/25/2026 | $10.20 | $10.27 | $10.20 | $10.27 | 9,615 |
| 6/24/2026 | $10.29 | $10.29 | $10.12 | $10.12 | 7,163 |
| 6/23/2026 | $10.30 | $10.30 | $10.16 | $10.23 | 15,209 |
| 6/22/2026 | $10.34 | $10.42 | $10.28 | $10.30 | 10,523 |
| 6/19/2026 | $10.34 | $10.36 | $10.29 | $10.29 | 11,669 |
| 6/18/2026 | $10.30 | $10.34 | $10.28 | $10.31 | 22,579 |
| 6/17/2026 | $10.30 | $10.33 | $10.23 | $10.33 | 7,269 |
| 6/16/2026 | $10.24 | $10.28 | $10.21 | $10.21 | 33,774 |
| 6/15/2026 | $10.28 | $10.30 | $10.17 | $10.17 | 27,968 |
| 6/12/2026 | $10.16 | $10.16 | $10.07 | $10.13 | 3,742 |
| 6/11/2026 | $9.92 | $9.96 | $9.90 | $9.93 | 14,970 |
| 6/10/2026 | $9.91 | $9.96 | $9.81 | $9.89 | 22,579 |
| 6/9/2026 | $9.93 | $10.05 | $9.92 | $9.92 | 75,128 |
| 6/8/2026 | $9.88 | $9.97 | $9.86 | $9.95 | 35,607 |
| 6/5/2026 | $10.02 | $10.03 | $9.95 | $9.98 | 4,298 |
| 6/4/2026 | $10.01 | $10.01 | $9.92 | $9.96 | 17,825 |
| 6/3/2026 | $9.98 | $9.99 | $9.94 | $9.96 | 14,627 |
| 6/2/2026 | $9.95 | $10.03 | $9.95 | $10.00 | 7,541 |
| 6/1/2026 | $9.93 | $9.96 | $9.86 | $9.92 | 26,550 |
| 5/29/2026 | $9.98 | $9.99 | $9.93 | $9.93 | 13,176 |
| 5/28/2026 | $9.98 | $9.98 | $9.91 | $9.93 | 18,791 |
| 5/27/2026 | $10.04 | $10.05 | $9.95 | $9.95 | 15,349 |
| 5/26/2026 | $10.03 | $10.03 | $9.92 | $9.92 | 10,641 |
| 5/22/2026 | $9.92 | $9.92 | $9.85 | $9.90 | 15,985 |
| 5/21/2026 | $9.78 | $9.82 | $9.75 | $9.81 | 28,608 |
| 5/20/2026 | $9.59 | $9.77 | $9.59 | $9.77 | 4,930 |
| 5/19/2026 | $9.65 | $9.68 | $9.59 | $9.59 | 6,624 |
| 5/18/2026 | $9.51 | $9.65 | $9.50 | $9.61 | 10,309 |
| 5/15/2026 | $9.63 | $9.68 | $9.56 | $9.58 | 7,954 |