EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 14 Mar 2023 |
GBX |
697 |
703.95 |
689.001 |
703.95 |
703.95 |
+7.35 (+1.06%)
|
8,713 |
| 13 Mar 2023 |
GBX |
696.2 |
700.298 |
694.158 |
696.6 |
696.6 |
-4.35 (-0.62%)
|
12,474 |
| 10 Mar 2023 |
GBX |
700.8 |
704.339 |
693.3689 |
700.95 |
700.95 |
-16.3 (-2.27%)
|
2,094 |
| 9 Mar 2023 |
GBX |
729.4 |
730 |
717.25 |
717.25 |
717.25 |
-26.35 (-3.54%)
|
22,722 |
| 8 Mar 2023 |
GBX |
742.1 |
744.559 |
739.605 |
743.6 |
743.6 |
-4.7 (-0.63%)
|
94,192 |
| 7 Mar 2023 |
GBX |
747 |
748.3 |
747 |
748.3 |
748.3 |
-5.4 (-0.72%)
|
10,090 |
| 6 Mar 2023 |
GBX |
750.6 |
756.187 |
748.2959 |
753.7 |
753.7 |
-0.55 (-0.07%)
|
19,999 |
| 3 Mar 2023 |
GBX |
753.059 |
754.9579 |
749.313 |
754.25 |
754.25 |
+7.85 (+1.05%)
|
2,313 |
| 2 Mar 2023 |
GBX |
736.3 |
746.4 |
736.071 |
746.4 |
746.4 |
+10.1 (+1.37%)
|
4,225 |
| 1 Mar 2023 |
GBX |
746.7 |
750.907 |
736.3 |
736.3 |
736.3 |
+23.45 (+3.29%)
|
1,385 |
| 28 Feb 2023 |
GBX |
708 |
714.46 |
707.259 |
712.85 |
712.85 |
-6.6 (-0.92%)
|
11,890 |
| 27 Feb 2023 |
GBX |
720.077 |
722.291 |
718.383 |
719.45 |
719.45 |
+10 (+1.41%)
|
2,173 |
| 24 Feb 2023 |
GBX |
711.5 |
714.1959 |
709.45 |
709.45 |
709.45 |
-20.75 (-2.84%)
|
3,294 |
| 23 Feb 2023 |
GBX |
737.4 |
740.945 |
728.152 |
730.2 |
730.2 |
+5.5 (+0.76%)
|
31,958 |
| 22 Feb 2023 |
GBX |
724.9 |
734.052 |
720.6 |
724.7 |
724.7 |
-2.7 (-0.37%)
|
61,167 |
| 21 Feb 2023 |
GBX |
741.3 |
750.8 |
725 |
727.4 |
727.4 |
-39.25 (-5.12%)
|
29,830 |
| 20 Feb 2023 |
GBX |
768.869 |
768.869 |
766.65 |
766.65 |
766.65 |
+9.15 (+1.21%)
|
4,422 |
| 17 Feb 2023 |
GBX |
769.1 |
771.3 |
755.4 |
757.5 |
757.5 |
-25.3 (-3.23%)
|
22,360 |
| 16 Feb 2023 |
GBX |
782.5 |
782.8 |
780.361 |
782.8 |
782.8 |
+9.85 (+1.27%)
|
919 |
| 15 Feb 2023 |
GBX |
763.4 |
772.95 |
763.4 |
772.95 |
772.95 |
+8.75 (+1.14%)
|
15,835 |
| 14 Feb 2023 |
GBX |
766.4 |
766.4 |
759.339 |
764.2 |
764.2 |
-12.25 (-1.58%)
|
1,606 |
| 13 Feb 2023 |
GBX |
775.5 |
776.45 |
775.5 |
776.45 |
776.45 |
+5.85 (+0.76%)
|
4,376 |
| 10 Feb 2023 |
GBX |
774.7 |
774.94 |
766.46 |
770.6 |
770.6 |
-19.4 (-2.46%)
|
113,817 |
| 9 Feb 2023 |
GBX |
801.4 |
801.4 |
790 |
790 |
790 |
+6.8 (+0.87%)
|
8,924 |
| 8 Feb 2023 |
GBX |
791.3 |
793.5 |
783.2 |
783.2 |
783.2 |
-8.05 (-1.02%)
|
25,742 |
| 7 Feb 2023 |
GBX |
797 |
801.3 |
791.25 |
791.25 |
791.25 |
+1.55 (+0.20%)
|
5,012 |
| 6 Feb 2023 |
GBX |
781.5 |
789.7 |
777.4 |
789.7 |
789.7 |
-19.05 (-2.36%)
|
1,576 |
| 3 Feb 2023 |
GBX |
808.1 |
809.1199 |
803.3 |
808.75 |
808.75 |
+2.65 (+0.33%)
|
28,038 |
| 2 Feb 2023 |
GBX |
803.94 |
812.9849 |
803.94 |
806.1 |
806.1 |
+9.65 (+1.21%)
|
156 |
| 1 Feb 2023 |
GBX |
799.7 |
804.296 |
792.686 |
796.45 |
796.45 |
+6.35 (+0.80%)
|
18,764 |
