Embassy

EMYB
🏛️ usa →
17.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.20 20.20 20.20 20.20 0.0M
2021-12-29 20.00 20.00 20.00 20.00 0.0M
2021-12-22 20.00 20.00 20.00 20.00 0.0M
2021-12-21 20.00 20.00 20.00 20.00 0.0M
2021-12-20 20.00 20.00 19.80 19.80 0.0M
2021-12-17 20.00 20.00 20.00 20.00 0.0M
2021-12-16 20.00 20.10 20.00 20.10 0.0M
2021-12-15 20.00 20.00 20.00 20.00 0.0M
2021-12-14 20.20 20.20 20.20 20.20 0.0M
2021-12-09 19.90 20.00 19.90 20.00 0.0M
2021-12-06 19.80 19.80 19.80 19.80 0.0M
2021-12-01 19.80 19.80 19.80 19.80 0.0M
2021-11-30 19.90 19.90 19.80 19.80 0.0M
2021-11-29 20.00 20.00 19.80 19.80 0.0M
2021-11-26 19.80 19.90 19.80 19.80 0.0M
2021-11-24 20.10 20.10 20.10 20.10 0.0M
2021-11-23 20.20 20.20 20.20 20.20 0.0M
2021-11-22 20.50 20.50 20.00 20.20 0.0M
2021-11-19 20.00 20.00 19.80 19.80 0.0M
2021-11-18 20.00 20.70 20.00 20.70 0.0M
2021-11-17 19.80 20.50 19.70 20.50 0.0M
2021-11-16 20.00 20.50 20.00 20.50 0.0M
2021-11-15 19.80 20.00 19.80 20.00 0.0M
2021-11-12 19.80 19.80 19.80 19.80 0.0M
2021-11-11 19.60 19.80 19.60 19.80 0.0M
2021-11-08 19.30 19.70 19.30 19.60 0.0M
2021-11-05 19.30 19.30 19.30 19.30 0.0M
2021-11-04 19.20 19.30 19.20 19.30 0.0M
2021-11-03 19.20 19.20 19.20 19.20 0.0M
2021-10-29 19.40 19.50 19.40 19.50 0.0M
2021-10-27 19.20 19.30 19.20 19.30 0.0M
2021-10-22 19.20 19.80 19.20 19.80 0.0M
2021-10-21 19.20 19.20 19.20 19.20 0.0M
2021-10-14 19.30 19.30 19.30 19.30 0.0M
2021-10-06 19.30 19.30 19.30 19.30 0.0M
2021-10-05 19.20 19.50 19.20 19.40 0.0M
2021-09-23 19.10 19.30 19.00 19.30 0.0M
2021-09-22 19.10 19.10 19.00 19.00 0.0M
2021-09-21 19.00 19.00 19.00 19.00 0.0M
2021-09-20 19.20 19.20 19.00 19.00 0.0M
2021-09-17 19.20 19.20 19.20 19.20 0.0M
2021-09-16 19.20 19.20 19.20 19.20 0.0M
2021-09-14 19.30 19.50 19.20 19.50 0.0M
2021-09-07 19.30 19.30 19.30 19.30 0.0M
2021-08-27 19.30 19.30 19.30 19.30 0.0M
2021-08-25 19.30 19.30 19.30 19.30 0.0M
2021-08-24 19.30 19.40 19.30 19.30 0.0M
2021-08-20 19.30 19.30 19.30 19.30 0.0M
2021-08-19 19.60 19.60 19.30 19.30 0.0M
2021-08-13 20.40 20.40 19.60 19.60 0.0M
2021-08-10 20.20 20.40 20.20 20.40 0.0M
2021-07-20 20.40 20.40 20.40 20.40 0.0M
2021-07-19 20.50 21.20 20.50 20.80 0.0M
2021-07-16 19.80 20.30 19.80 20.30 0.0M
2021-07-13 19.50 19.50 19.50 19.50 0.0M
2021-07-09 19.50 19.50 19.50 19.50 0.0M
2021-07-08 19.40 19.40 19.40 19.40 0.0M
2021-07-02 19.30 19.30 19.30 19.30 0.0M
2021-07-01 19.30 19.30 19.30 19.30 0.0M
2021-06-30 19.00 19.00 19.00 19.00 0.0M
2021-06-25 19.40 19.40 19.20 19.20 0.0M
2021-06-24 19.20 19.60 19.20 19.60 0.0M
2021-06-22 19.60 19.60 19.20 19.30 0.0M
2021-06-18 19.60 19.60 19.60 19.60 0.0M
2021-06-17 19.80 19.80 19.60 19.60 0.0M
2021-06-11 19.80 19.80 19.80 19.80 0.0M
2021-06-10 19.80 19.80 19.80 19.80 0.0M
2021-06-08 20.00 20.00 20.00 20.00 0.0M
2021-06-03 19.80 19.80 19.60 19.60 0.0M
2021-06-02 20.00 20.00 20.00 20.00 0.0M
2021-06-01 20.00 20.00 19.60 20.00 0.0M
2021-05-28 20.00 20.00 20.00 20.00 0.0M
2021-05-26 19.60 19.60 19.60 19.60 0.0M
2021-05-24 20.00 20.00 20.00 20.00 0.0M
2021-05-21 20.00 20.00 20.00 20.00 0.0M
2021-05-20 20.00 20.00 20.00 20.00 0.0M
2021-05-19 19.80 19.90 19.50 19.90 0.0M
2021-05-18 19.90 20.00 19.90 20.00 0.0M
2021-05-17 19.40 19.80 19.40 19.80 0.0M
2021-05-14 19.00 19.30 19.00 19.30 0.0M
2021-05-13 19.00 19.00 19.00 19.00 0.0M
2021-05-12 19.00 19.00 19.00 19.00 0.0M
2021-05-11 18.20 19.00 18.20 19.00 0.0M
2021-05-10 18.10 18.10 18.10 18.10 0.0M
2021-05-06 18.40 18.40 18.40 18.40 0.0M
2021-05-05 18.00 18.00 18.00 18.00 0.0M
2021-05-03 17.50 18.00 17.50 18.00 0.0M
2021-04-30 17.40 17.40 17.30 17.30 0.0M
2021-04-27 17.20 17.20 17.20 17.20 0.0M
2021-04-26 17.20 17.20 17.20 17.20 0.0M
2021-04-23 17.20 17.20 17.20 17.20 0.0M
2021-04-22 17.20 17.20 17.20 17.20 0.0M
2021-04-20 17.20 17.20 17.20 17.20 0.0M
2021-04-16 17.10 17.10 17.10 17.10 0.0M
2021-04-15 16.90 16.90 16.90 16.90 0.0M
2021-04-14 16.90 16.90 16.90 16.90 0.0M
2021-04-08 16.80 16.80 16.70 16.70 0.0M
2021-04-07 16.50 16.50 16.50 16.50 0.0M
2021-03-31 16.50 16.50 16.50 16.50 0.0M
2021-03-30 16.40 16.50 16.40 16.40 0.0M
2021-03-25 16.40 16.40 16.40 16.40 0.0M
2021-03-23 16.50 16.50 16.50 16.50 0.0M
2021-03-22 16.40 16.40 16.40 16.40 0.0M
2021-03-19 16.40 16.40 16.40 16.40 0.0M
2021-03-18 16.50 16.60 16.40 16.40 0.0M
2021-03-17 16.80 16.80 16.60 16.60 0.0M
2021-03-12 16.80 16.80 16.80 16.80 0.0M
2021-03-11 16.50 16.50 16.50 16.50 0.0M
2021-03-09 15.80 16.50 15.80 16.50 0.0M
2021-03-08 15.70 16.10 15.70 16.10 0.0M
2021-03-05 15.50 15.70 15.50 15.70 0.0M
2021-03-04 15.50 15.50 15.50 15.50 0.0M
2021-03-03 15.50 15.50 15.30 15.30 0.0M
2021-03-02 15.30 15.50 15.30 15.50 0.0M
2021-02-26 15.30 15.30 15.30 15.30 0.0M
2021-02-22 15.30 15.30 15.30 15.30 0.0M
2021-02-19 15.30 15.30 15.30 15.30 0.0M
2021-02-18 15.30 15.30 15.30 15.30 0.0M
2021-02-16 15.50 15.50 15.30 15.30 0.0M
2021-02-12 15.80 15.80 15.80 15.80 0.0M
2021-02-11 15.30 15.50 15.30 15.50 0.0M
2021-02-10 15.40 15.50 15.40 15.50 0.0M
2021-02-09 15.20 15.20 15.20 15.20 0.0M
2021-02-05 14.80 15.50 14.80 15.50 0.0M
2021-02-04 14.80 15.00 14.80 15.00 0.0M
2021-02-03 15.40 15.40 14.80 14.80 0.0M
2021-02-02 15.20 15.40 15.20 15.40 0.0M
2021-02-01 14.90 15.20 14.90 15.20 0.0M
2021-01-29 14.80 14.90 14.50 14.50 0.0M
2021-01-28 15.00 15.00 14.80 14.80 0.0M
2021-01-27 14.80 14.80 14.80 14.80 0.0M
2021-01-26 14.80 14.90 14.80 14.90 0.0M
2021-01-25 14.80 14.80 14.80 14.80 0.0M
2021-01-22 14.90 14.90 14.90 14.90 0.0M
2021-01-21 15.00 15.00 14.80 14.80 0.0M
2021-01-19 15.20 15.20 15.20 15.20 0.0M
2021-01-15 15.10 15.10 14.90 14.90 0.0M
2021-01-12 14.80 14.80 14.80 14.80 0.0M
2021-01-11 14.80 14.80 14.80 14.80 0.0M
2021-01-08 14.80 14.80 14.80 14.80 0.0M
2021-01-07 14.90 15.20 14.90 15.20 0.0M
2021-01-06 14.60 14.80 14.60 14.80 0.0M
2021-01-04 14.30 14.30 14.20 14.30 0.0M