Price alert —
Loading…
Sign in to get a one-time email the moment EMXC crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $90.03 | $92.82 | $89.47 | $91.78 | 4.7M |
| 2026-07-16 | $93.26 | $93.65 | $92.36 | $92.78 | 3.0M |
| 2026-07-15 | $96.18 | $96.24 | $93.76 | $95.26 | 4.0M |
| 2026-07-14 | $95.50 | $96.29 | $94.95 | $95.95 | 2.8M |
| 2026-07-13 | $95.32 | $95.60 | $94.08 | $94.26 | 2.2M |
| 2026-07-10 | $97.83 | $98.63 | $97.02 | $98.31 | 2.8M |
| 2026-07-09 | $97.88 | $98.48 | $97.48 | $97.99 | 2.2M |
| 2026-07-08 | $95.27 | $97.33 | $95.06 | $97.24 | 3.7M |
| 2026-07-07 | $97.41 | $97.84 | $96.09 | $96.80 | 2.9M |
| 2026-07-06 | $99.63 | $100.55 | $99.45 | $100.19 | 2.1M |
| 2026-07-02 | $98.75 | $99.80 | $95.75 | $96.98 | 4.6M |
| 2026-07-01 | $99.77 | $100.20 | $98.51 | $98.53 | 3.4M |
| 2026-06-30 | $100.73 | $102.35 | $100.72 | $102.30 | 1.8M |
| 2026-06-29 | $99.84 | $100.57 | $97.96 | $100.46 | 2.2M |
| 2026-06-26 | $98.80 | $101.19 | $98.70 | $100.05 | 2.7M |
| 2026-06-25 | $103.20 | $103.35 | $100.36 | $101.60 | 2.4M |
| 2026-06-24 | $100.17 | $100.54 | $98.76 | $99.93 | 2.6M |
| 2026-06-23 | $99.90 | $101.54 | $99.50 | $99.63 | 3.7M |
| 2026-06-22 | $106.79 | $107.12 | $106.13 | $106.49 | 3.9M |
| 2026-06-18 | $104.73 | $106.09 | $104.68 | $105.75 | 2.6M |
| 2026-06-17 | $103.23 | $104.04 | $101.62 | $101.76 | 4.4M |
| 2026-06-16 | $102.71 | $103.32 | $101.27 | $101.41 | 2.6M |
| 2026-06-15 | $102.68 | $103.16 | $102.22 | $102.96 | 2.2M |
| 2026-06-12 | $99.15 | $100.18 | $98.30 | $99.75 | 2.8M |
| 2026-06-11 | $95.52 | $99.36 | $95.36 | $99.20 | 3.1M |
| 2026-06-10 | $95.25 | $96.96 | $94.07 | $94.18 | 6.5M |
| 2026-06-09 | $98.47 | $98.89 | $93.22 | $96.38 | 4.8M |
| 2026-06-08 | $96.56 | $97.14 | $95.83 | $96.18 | 2.7M |
| 2026-06-05 | $97.56 | $97.90 | $93.58 | $93.90 | 4.5M |
| 2026-06-04 | $100.47 | $102.03 | $99.69 | $101.68 | 3.2M |
| 2026-06-03 | $103.88 | $103.88 | $102.35 | $103.00 | 2.0M |
| 2026-06-02 | $103.14 | $104.08 | $102.71 | $104.04 | 2.9M |
| 2026-06-01 | $102.39 | $104.18 | $102.00 | $103.67 | 4.5M |
| 2026-05-29 | $101.65 | $101.87 | $100.75 | $101.04 | 2.7M |
| 2026-05-28 | $99.46 | $101.42 | $99.05 | $101.03 | 2.7M |
| 2026-05-27 | $101.20 | $101.43 | $99.57 | $100.42 | 3.1M |
| 2026-05-26 | $98.86 | $100.21 | $98.78 | $99.99 | 2.2M |
| 2026-05-22 | $96.23 | $96.52 | $95.58 | $95.60 | 3.4M |
| 2026-05-21 | $94.39 | $96.10 | $94.24 | $95.59 | 2.2M |
| 2026-05-20 | $92.61 | $94.43 | $92.51 | $94.27 | 1.9M |
| 2026-05-19 | $91.08 | $93.13 | $90.73 | $92.08 | 1.9M |
| 2026-05-18 | $94.72 | $94.81 | $92.53 | $93.55 | 3.3M |
| 2026-05-15 | $93.68 | $94.24 | $92.96 | $93.60 | 2.4M |
| 2026-05-14 | $96.55 | $97.40 | $96.31 | $97.22 | 1.7M |
| 2026-05-13 | $95.76 | $96.50 | $94.97 | $96.14 | 1.5M |
| 2026-05-12 | $95.00 | $95.58 | $92.93 | $94.20 | 2.7M |
| 2026-05-11 | $97.63 | $98.31 | $97.29 | $97.94 | 2.6M |
| 2026-05-08 | $96.88 | $98.07 | $96.77 | $98.02 | 1.6M |
| 2026-05-07 | $97.28 | $97.28 | $95.47 | $95.57 | 2.5M |
| 2026-05-06 | $96.28 | $97.19 | $95.70 | $97.00 | 1.6M |
| 2026-05-05 | $93.05 | $94.22 | $92.86 | $93.76 | 1.8M |
| 2026-05-04 | $91.99 | $92.69 | $90.99 | $91.47 | 2.1M |
| 2026-05-01 | $90.73 | $92.17 | $90.73 | $91.27 | 1.7M |
| 2026-04-30 | $90.05 | $91.25 | $89.36 | $91.05 | 2.8M |
| 2026-04-29 | $89.62 | $89.71 | $88.62 | $89.08 | 1.9M |
| 2026-04-28 | $89.40 | $89.80 | $88.83 | $89.62 | 2.8M |
| 2026-04-27 | $91.11 | $91.25 | $90.42 | $90.72 | 2.6M |
| 2026-04-24 | $89.83 | $90.63 | $89.54 | $90.45 | 2.6M |
| 2026-04-23 | $89.01 | $89.44 | $87.30 | $88.29 | 2.0M |
| 2026-04-22 | $89.08 | $89.78 | $88.84 | $89.70 | 3.3M |
| 2026-04-21 | $89.14 | $89.37 | $87.54 | $87.70 | 2.8M |
| 2026-04-20 | $88.80 | $89.04 | $88.33 | $88.84 | 2.0M |
| 2026-04-17 | $89.54 | $90.51 | $89.34 | $89.66 | 3.3M |
| 2026-04-16 | $87.85 | $88.20 | $87.28 | $87.84 | 2.0M |
| 2026-04-15 | $87.72 | $87.96 | $87.32 | $87.68 | 6.3M |
| 2026-04-14 | $86.95 | $87.79 | $86.80 | $87.77 | 2.6M |
| 2026-04-13 | $84.50 | $86.06 | $84.35 | $86.01 | 2.1M |
| 2026-04-10 | $85.25 | $85.57 | $84.84 | $85.08 | 2.4M |
| 2026-04-09 | $83.84 | $85.01 | $83.48 | $84.65 | 2.0M |
| 2026-04-08 | $85.42 | $85.54 | $83.92 | $84.80 | 5.0M |
| 2026-04-07 | $79.54 | $79.99 | $78.41 | $79.93 | 3.4M |
| 2026-04-06 | $79.35 | $79.82 | $78.94 | $79.39 | 2.7M |
| 2026-04-02 | $76.84 | $79.22 | $76.67 | $78.43 | 2.4M |
| 2026-04-01 | $79.35 | $80.36 | $79.18 | $79.53 | 3.2M |
| 2026-03-31 | $75.97 | $78.69 | $75.85 | $78.66 | 5.4M |
| 2026-03-30 | $76.79 | $76.90 | $75.08 | $75.54 | 5.1M |
| 2026-03-27 | $76.68 | $77.36 | $76.19 | $76.52 | 7.9M |
| 2026-03-26 | $78.22 | $78.76 | $76.96 | $76.98 | 15.3M |
| 2026-03-25 | $79.88 | $80.30 | $79.21 | $79.73 | 4.2M |
| 2026-03-24 | $78.07 | $79.24 | $77.97 | $78.66 | 3.4M |
| 2026-03-23 | $79.34 | $80.85 | $78.93 | $80.15 | 8.6M |
| 2026-03-20 | $79.31 | $79.37 | $76.99 | $77.30 | 9.7M |
| 2026-03-19 | $78.17 | $80.53 | $77.88 | $80.19 | 8.4M |
| 2026-03-18 | $80.73 | $81.24 | $79.76 | $79.79 | 3.4M |
| 2026-03-17 | $81.49 | $81.68 | $80.88 | $81.29 | 2.7M |
| 2026-03-16 | $79.89 | $80.88 | $79.83 | $80.52 | 4.1M |
| 2026-03-13 | $79.27 | $79.88 | $77.75 | $77.99 | 5.9M |
| 2026-03-12 | $80.04 | $80.09 | $78.18 | $78.25 | 3.9M |
| 2026-03-11 | $81.14 | $81.90 | $80.75 | $81.35 | 2.8M |
| 2026-03-10 | $81.06 | $82.79 | $80.52 | $80.99 | 4.8M |
| 2026-03-09 | $78.17 | $81.26 | $77.50 | $81.06 | 6.5M |
| 2026-03-06 | $78.69 | $79.96 | $78.23 | $79.43 | 5.6M |
| 2026-03-05 | $81.00 | $81.72 | $79.01 | $80.22 | 6.4M |
| 2026-03-04 | $81.39 | $83.25 | $80.99 | $82.32 | 6.8M |
| 2026-03-03 | $80.63 | $82.06 | $78.78 | $81.33 | 11.8M |
| 2026-03-02 | $85.12 | $86.61 | $85.06 | $86.09 | 4.1M |
| 2026-02-27 | $87.00 | $87.79 | $86.92 | $87.68 | 3.0M |
| 2026-02-26 | $88.86 | $88.87 | $86.99 | $87.91 | 3.4M |
| 2026-02-25 | $88.49 | $88.52 | $88.00 | $88.26 | 3.4M |
| 2026-02-24 | $86.55 | $87.44 | $86.28 | $87.10 | 3.4M |
| 2026-02-23 | $85.60 | $85.96 | $84.97 | $85.24 | 2.3M |
| 2026-02-20 | $84.29 | $86.30 | $84.29 | $86.30 | 3.9M |
| 2026-02-19 | $83.75 | $84.09 | $83.37 | $84.08 | 1.6M |
| 2026-02-18 | $83.96 | $84.75 | $83.75 | $84.16 | 5.5M |
| 2026-02-17 | $83.65 | $84.07 | $82.72 | $83.75 | 2.9M |
| 2026-02-13 | $83.78 | $84.43 | $82.79 | $84.31 | 4.2M |
| 2026-02-12 | $85.14 | $85.29 | $83.58 | $83.77 | 3.3M |
| 2026-02-11 | $83.82 | $84.50 | $83.32 | $84.42 | 3.1M |
| 2026-02-10 | $82.99 | $83.00 | $82.49 | $82.72 | 1.9M |
| 2026-02-09 | $81.75 | $82.72 | $81.58 | $82.51 | 1.8M |
| 2026-02-06 | $80.71 | $81.86 | $80.61 | $81.82 | 2.6M |
| 2026-02-05 | $79.52 | $80.31 | $79.17 | $79.68 | 4.9M |
| 2026-02-04 | $81.78 | $81.85 | $79.82 | $80.13 | 3.0M |
| 2026-02-03 | $81.75 | $81.89 | $80.48 | $81.28 | 5.0M |
| 2026-02-02 | $79.24 | $80.57 | $79.10 | $80.39 | 3.4M |
| 2026-01-30 | $80.75 | $81.10 | $79.50 | $79.82 | 3.0M |
| 2026-01-29 | $81.98 | $82.00 | $80.12 | $81.43 | 3.7M |
| 2026-01-28 | $82.05 | $82.15 | $81.44 | $82.04 | 3.5M |
| 2026-01-27 | $80.83 | $81.54 | $80.76 | $81.51 | 2.8M |
| 2026-01-26 | $79.60 | $79.94 | $79.54 | $79.65 | 2.1M |
| 2026-01-23 | $78.66 | $79.59 | $78.51 | $79.46 | 1.4M |
| 2026-01-22 | $78.72 | $79.03 | $78.42 | $78.76 | 1.5M |
| 2026-01-21 | $77.67 | $78.36 | $77.56 | $78.03 | 1.5M |
| 2026-01-20 | $76.80 | $77.33 | $76.67 | $76.79 | 3.7M |