Everyman Me

EMANE
🏛️ uk →
41.50
Last Update: 2025-09-26
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
2023-12-29 64.50 63.55 63.25 64.50 0.0M
2023-12-28 64.50 67.00 63.55 64.50 0.0M
2023-12-27 64.50 64.50 63.06 64.50 0.0M
2023-12-22 62.50 66.00 61.00 65.00 0.1M
2023-12-21 62.50 64.00 62.62 62.50 0.0M
2023-12-20 62.50 64.00 60.00 62.50 0.0M
2023-12-19 62.50 64.00 62.50 62.50 0.0M
2023-12-18 62.50 63.97 62.32 62.50 0.0M
2023-12-15 62.50 63.97 62.10 62.50 0.0M
2023-12-14 62.50 64.00 61.00 62.50 0.1M
2023-12-13 62.50 61.52 61.00 62.50 0.1M
2023-12-12 62.50 63.00 61.52 62.50 0.0M
2023-12-11 62.50 63.37 61.52 62.50 0.2M
2023-12-08 62.50 63.40 63.40 62.50 0.0M
2023-12-07 62.50 63.40 61.00 62.50 0.1M
2023-12-06 62.50 63.40 61.26 62.50 0.0M
2023-12-05 63.00 64.00 61.00 62.50 0.0M
2023-12-04 64.00 65.00 61.50 62.50 0.0M
2023-12-01 65.00 66.00 62.00 64.00 0.1M
2023-11-30 65.00 64.25 64.00 65.00 0.0M
2023-11-29 65.00 66.00 64.00 65.00 0.1M
2023-11-28 65.00 65.50 64.00 65.00 0.0M
2023-11-27 66.50 69.00 64.00 65.00 0.0M
2023-11-24 59.00 67.50 59.80 66.50 0.3M
2023-11-23 58.50 60.50 58.00 59.50 0.2M
2023-11-22 57.50 59.64 56.00 58.50 1.8M
2023-11-21 57.75 58.00 57.00 57.50 0.0M
2023-11-20 58.25 58.50 58.00 57.75 0.0M
2023-11-17 58.25 57.00 57.00 58.25 0.0M
2023-11-16 58.25 58.50 57.00 58.25 0.1M
2023-11-15 58.25 58.13 58.13 58.25 0.0M
2023-11-14 58.25 58.25 58.00 58.25 0.0M
2023-11-13 58.25 58.13 58.01 58.25 0.0M
2023-11-10 58.75 59.00 57.00 58.25 0.1M
2023-11-09 58.50 59.00 58.11 58.75 0.1M
2023-11-08 58.50 59.00 58.00 58.50 0.0M
2023-11-07 58.50 59.00 59.00 58.50 0.0M
2023-11-06 58.50 58.78 58.06 58.50 0.0M
2023-11-03 58.50 59.00 58.00 58.50 0.0M
2023-11-02 58.50 58.97 58.00 58.50 0.1M
2023-11-01 59.00 59.00 58.00 58.50 0.0M
2023-10-31 59.00 59.75 58.00 59.00 0.0M
2023-10-30 59.00 59.00 58.22 59.00 0.0M
2023-10-27 59.00 58.22 58.22 59.00 0.0M
2023-10-26 59.50 59.03 58.20 59.00 0.0M
2023-10-25 59.00 59.22 59.00 59.50 0.0M
2023-10-24 59.00 59.50 58.00 59.00 0.0M
2023-10-23 58.00 60.00 57.00 59.00 0.0M
2023-10-20 57.50 59.00 57.00 58.00 0.0M
2023-10-19 55.00 58.00 54.00 55.00 9.7M
2023-10-18 57.50 58.00 54.06 55.00 0.0M
2023-10-17 57.50 57.21 57.00 57.50 0.0M
2023-10-16 57.50 57.50 57.50 57.50 0.0M
2023-10-13 57.50 57.50 57.50 57.50 0.0M
2023-10-12 57.50 57.24 57.00 57.50 0.0M
2023-10-11 57.50 57.35 57.00 57.50 0.0M
2023-10-10 57.50 58.50 57.00 57.50 0.0M
2023-10-09 57.50 58.50 56.50 57.50 0.0M
2023-10-06 57.50 57.74 57.01 57.50 0.0M
2023-10-05 57.50 57.01 57.00 57.50 0.0M
2023-10-04 57.00 58.00 56.55 57.50 0.0M
2023-10-03 54.00 58.00 54.96 57.00 0.5M
2023-10-02 52.50 55.00 51.00 55.00 1.6M
2023-09-29 55.00 55.00 50.12 51.00 0.2M
2023-09-28 55.50 54.12 54.02 55.00 0.0M
2023-09-27 55.50 57.00 54.13 55.50 0.2M
2023-09-26 55.50 55.00 54.00 55.50 0.0M
2023-09-25 55.50 57.00 54.00 55.50 0.0M
2023-09-22 55.50 55.50 54.00 55.50 0.0M
2023-09-21 55.50 57.00 54.00 55.50 0.0M
2023-09-20 55.50 55.29 55.14 55.50 0.1M
2023-09-19 55.50 57.00 55.33 55.50 0.0M
2023-09-18 56.00 57.00 54.00 55.50 0.0M
2023-09-15 56.00 56.89 55.00 56.00 0.0M
2023-09-14 56.00 57.00 55.00 56.00 0.0M
2023-09-13 56.00 56.00 55.00 56.00 0.0M
2023-09-12 56.00 57.00 55.00 56.00 0.0M
2023-09-11 56.00 56.00 54.00 56.00 0.1M
2023-09-08 56.00 56.44 55.10 56.00 0.0M
2023-09-07 56.50 58.00 55.00 56.00 0.0M
2023-09-06 58.00 58.00 55.50 56.50 0.0M
2023-09-05 58.00 57.00 57.00 58.00 0.0M
2023-09-04 58.00 59.00 57.00 58.00 0.0M
2023-09-01 58.00 59.00 57.00 58.00 0.0M
2023-08-31 58.00 58.00 57.00 58.00 0.0M
2023-08-30 58.00 59.00 57.00 58.00 0.0M
2023-08-29 58.50 59.00 57.03 58.00 0.0M
2023-08-25 58.50 59.00 56.00 58.50 0.0M
2023-08-24 60.00 59.00 57.00 58.50 0.0M
2023-08-23 60.00 59.85 58.00 60.00 0.0M
2023-08-22 60.00 59.85 58.15 60.00 0.0M
2023-08-21 60.00 59.85 58.04 60.00 0.0M
2023-08-18 60.00 62.00 58.00 60.00 0.1M
2023-08-17 60.00 59.80 58.10 60.00 0.0M
2023-08-16 60.00 62.00 58.00 60.00 0.0M
2023-08-15 60.00 59.95 58.10 60.00 0.0M
2023-08-14 60.00 60.00 58.00 60.00 0.0M
2023-08-11 60.00 60.70 59.50 60.00 0.0M
2023-08-10 60.00 60.00 59.50 60.00 0.1M
2023-08-09 60.00 62.00 58.00 60.00 0.1M
2023-08-08 61.00 62.00 58.00 60.00 0.1M
2023-08-07 61.00 60.70 60.00 61.00 0.0M
2023-08-04 61.00 60.70 60.02 61.00 0.0M
2023-08-03 61.00 62.00 60.00 61.00 0.1M
2023-08-02 61.00 62.00 60.00 61.00 0.0M
2023-08-01 61.00 60.88 60.00 61.00 0.1M
2023-07-31 60.00 67.00 60.02 61.00 0.0M
2023-07-28 61.00 62.00 60.24 61.00 0.0M
2023-07-27 61.00 63.00 60.00 61.00 0.1M
2023-07-26 61.50 63.00 60.00 61.00 0.0M
2023-07-25 57.50 63.00 58.44 61.50 0.3M
2023-07-24 57.00 60.00 56.00 57.50 0.4M
2023-07-21 57.00 60.00 56.00 56.00 0.0M
2023-07-20 59.00 60.00 56.00 57.00 0.1M
2023-07-19 61.00 62.00 56.10 59.00 0.1M
2023-07-18 61.00 61.00 60.02 61.00 0.0M
2023-07-17 61.00 62.00 60.00 61.00 0.0M
2023-07-14 61.00 61.00 60.02 61.00 0.0M
2023-07-13 61.00 60.02 60.02 61.00 0.0M
2023-07-12 61.00 62.00 60.00 61.00 0.0M
2023-07-11 61.00 60.00 60.00 61.00 0.0M
2023-07-10 61.00 61.94 60.00 61.00 0.0M
2023-07-07 61.00 61.94 60.00 61.00 0.0M
2023-07-06 61.00 61.94 60.00 61.00 0.0M
2023-07-05 61.00 62.00 60.00 61.00 0.0M
2023-07-04 61.50 62.00 60.00 60.00 0.1M
2023-07-03 61.50 61.10 61.00 61.50 0.0M
2023-06-30 61.50 61.00 61.00 61.50 0.0M
2023-06-29 61.50 61.99 61.00 61.50 0.0M
2023-06-28 61.50 61.01 61.00 61.50 0.0M
2023-06-27 62.50 62.01 61.00 62.00 0.0M
2023-06-26 63.00 63.00 62.00 62.50 0.0M
2023-06-23 63.00 62.50 62.00 63.00 0.0M
2023-06-22 63.00 64.00 64.00 63.00 0.0M
2023-06-21 63.00 64.00 64.00 63.00 0.0M
2023-06-20 63.00 62.01 62.00 63.00 0.0M
2023-06-19 63.00 62.20 62.01 63.00 0.0M
2023-06-16 63.00 64.00 62.00 63.00 0.0M
2023-06-15 63.00 62.30 62.30 63.00 0.0M
2023-06-14 63.00 62.30 62.00 63.00 0.0M
2023-06-13 63.00 63.00 63.00 63.00 0.0M
2023-06-12 63.00 62.35 62.30 63.00 0.0M
2023-06-09 63.00 64.00 62.09 63.00 0.0M
2023-06-08 63.00 64.00 62.06 63.00 0.0M
2023-06-07 63.00 64.00 62.00 63.00 0.0M
2023-06-06 63.00 64.00 62.00 63.00 0.0M
2023-06-05 63.00 64.00 62.00 63.00 0.0M
2023-06-02 63.00 64.00 62.25 63.00 0.0M
2023-06-01 63.00 64.00 62.00 63.00 0.0M
2023-05-31 63.00 64.00 62.00 63.00 0.0M
2023-05-30 63.00 62.50 62.00 63.00 0.0M
2023-05-26 63.00 63.00 62.50 63.00 0.0M
2023-05-25 63.00 62.80 62.34 63.00 0.0M
2023-05-24 63.00 64.00 62.20 63.00 0.0M
2023-05-23 63.00 62.85 62.00 63.00 0.0M
2023-05-22 63.00 64.00 62.00 63.00 0.0M
2023-05-19 63.00 64.00 62.00 63.00 0.0M
2023-05-18 63.00 62.90 62.00 63.00 0.0M
2023-05-17 66.00 66.98 62.00 63.00 0.1M
2023-05-16 66.00 67.00 65.00 66.00 0.0M
2023-05-15 66.00 66.24 65.00 66.00 0.0M
2023-05-12 66.00 67.00 66.74 66.00 0.0M
2023-05-11 66.00 67.00 65.00 66.00 0.0M
2023-05-10 67.50 67.00 63.55 66.00 0.1M
2023-05-09 65.50 68.60 63.00 67.50 0.0M
2023-05-05 64.50 68.00 65.50 65.50 0.0M
2023-05-04 60.00 66.50 61.20 64.50 0.1M
2023-05-03 57.50 62.00 55.00 60.00 15.9M
2023-05-02 57.50 58.00 57.30 57.50 0.1M
2023-04-28 57.50 58.00 57.00 57.50 0.0M
2023-04-27 59.00 60.00 57.00 57.50 0.2M
2023-04-26 59.00 58.50 57.00 59.00 0.0M
2023-04-25 59.00 60.00 58.00 59.00 0.2M
2023-04-24 59.00 60.00 58.00 59.00 0.1M
2023-04-21 61.00 62.00 58.00 59.00 0.2M
2023-04-20 62.50 63.00 60.02 61.00 0.3M
2023-04-19 62.50 63.00 62.17 62.50 0.0M
2023-04-18 62.50 63.00 62.00 62.50 0.0M
2023-04-17 62.50 64.50 62.04 62.50 0.0M
2023-04-14 62.50 63.00 62.50 62.50 0.2M
2023-04-13 62.50 63.00 62.00 62.50 0.1M
2023-04-12 66.00 67.00 62.00 62.50 0.2M
2023-04-11 65.50 67.00 64.00 65.50 0.4M
2023-04-06 65.50 67.00 64.24 65.50 0.2M
2023-04-05 66.50 68.00 65.00 66.00 0.2M
2023-04-04 66.50 68.00 65.00 66.50 0.1M
2023-04-03 66.50 68.00 65.00 66.50 0.1M
2023-03-31 66.50 68.00 66.25 66.50 0.2M
2023-03-30 66.50 68.00 66.22 66.50 0.0M
2023-03-29 67.00 68.00 65.15 66.50 0.3M
2023-03-28 72.00 72.00 66.25 67.00 0.1M
2023-03-27 72.00 74.00 70.00 72.00 0.0M
2023-03-24 72.00 73.00 71.00 72.00 0.0M
2023-03-23 74.50 75.00 72.00 72.00 0.0M
2023-03-22 74.50 76.00 73.00 74.50 0.0M
2023-03-21 75.00 74.99 73.00 74.50 0.0M
2023-03-20 76.00 77.00 73.14 75.00 0.1M
2023-03-17 76.00 77.00 75.00 76.00 0.0M
2023-03-16 77.00 77.00 75.00 76.00 0.0M
2023-03-15 77.00 78.00 76.00 77.00 0.0M
2023-03-14 77.00 77.00 77.00 77.00 0.0M
2023-03-13 77.50 78.00 76.00 77.00 0.0M
2023-03-10 78.00 77.90 76.00 77.50 0.0M
2023-03-09 78.00 79.00 77.00 78.00 0.0M
2023-03-08 79.00 79.00 77.00 78.00 0.0M
2023-03-07 79.00 80.00 78.00 79.00 0.0M
2023-03-06 79.00 80.00 78.00 79.00 0.0M
2023-03-03 79.00 80.60 78.88 79.00 0.0M
2023-03-02 79.50 80.00 78.66 79.00 0.0M
2023-03-01 80.00 81.00 78.00 79.50 0.0M
2023-02-28 82.00 83.00 79.00 80.00 0.0M
2023-02-27 82.00 83.00 81.00 82.00 0.0M
2023-02-24 82.00 83.00 81.00 82.00 0.0M
2023-02-23 82.00 83.00 81.00 82.00 0.0M
2023-02-22 83.00 83.00 81.00 82.00 0.0M
2023-02-21 83.00 84.00 82.00 83.00 0.0M
2023-02-20 83.00 84.00 82.12 83.00 0.0M
2023-02-17 83.00 82.40 82.13 83.00 0.0M
2023-02-16 83.00 84.00 82.13 83.00 0.0M
2023-02-15 83.00 84.00 82.00 82.00 0.0M
2023-02-14 83.00 84.00 82.06 83.00 0.0M
2023-02-13 83.00 84.00 82.00 83.00 0.0M
2023-02-10 83.50 85.00 82.28 83.00 0.0M
2023-02-09 83.50 85.00 82.20 83.50 0.0M
2023-02-08 83.50 85.00 82.01 83.50 0.0M
2023-02-07 83.50 85.00 82.00 83.50 0.0M
2023-02-06 83.50 85.00 82.00 83.50 0.0M
2023-02-03 83.50 85.00 82.00 83.50 0.0M
2023-02-02 87.00 88.00 82.50 83.50 0.1M
2023-02-01 88.00 88.00 86.00 87.00 0.0M
2023-01-31 88.00 89.00 87.00 88.00 0.0M
2023-01-30 90.00 91.00 87.00 88.00 0.0M
2023-01-27 90.50 92.80 90.10 90.50 0.0M
2023-01-26 90.00 91.00 90.00 90.50 0.1M
2023-01-25 91.50 91.98 90.00 90.50 0.3M
2023-01-24 93.50 95.00 90.00 91.50 0.3M
2023-01-23 88.00 95.00 88.00 93.50 0.1M
2023-01-20 77.50 89.00 80.00 86.00 0.1M
2023-01-19 77.50 80.00 75.00 77.50 0.0M
2023-01-18 77.50 80.00 77.95 77.50 0.0M
2023-01-17 77.50 80.00 77.50 77.50 0.0M
2023-01-16 80.00 80.44 75.70 77.50 0.2M
2023-01-13 81.50 81.45 78.00 80.00 0.0M
2023-01-12 81.50 81.55 81.00 81.50 0.0M
2023-01-11 81.50 83.00 80.01 81.50 0.0M
2023-01-10 81.50 82.10 80.10 81.50 0.0M
2023-01-09 81.50 82.25 80.50 81.50 0.0M
2023-01-06 81.50 83.00 80.40 81.50 0.1M
2023-01-05 81.50 81.89 81.14 81.50 0.0M
2023-01-04 82.50 80.10 80.10 81.50 0.0M
2023-01-03 82.50 85.00 80.00 82.50 0.0M