EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Aug 2021 |
GBX |
1,079 |
1,081.936 |
1,075.618 |
1,081.9 |
1,081.9 |
-3.8 (-0.35%)
|
40,784 |
| 25 Aug 2021 |
GBX |
1,088.6 |
1,098.692 |
1,080.2 |
1,085.7 |
1,085.7 |
-1.8 (-0.17%)
|
40,446 |
| 24 Aug 2021 |
GBX |
1,029 |
1,090.4 |
1,029 |
1,087.5 |
1,087.5 |
+82.5 (+8.21%)
|
54,733 |
| 23 Aug 2021 |
GBX |
1,008 |
1,017.46 |
1,002.4 |
1,005 |
1,005 |
-6.6 (-0.65%)
|
18,816 |
| 20 Aug 2021 |
GBX |
999.6 |
1,025.34 |
987.194 |
1,011.6 |
1,011.6 |
+5.2 (+0.52%)
|
38,859 |
| 19 Aug 2021 |
GBX |
1,029.8 |
1,029.8 |
1,000.56 |
1,006.4 |
1,006.4 |
-31.8 (-3.06%)
|
32,759 |
| 18 Aug 2021 |
GBX |
1,036.2 |
1,038.2 |
1,027.426 |
1,038.2 |
1,038.2 |
+10.2 (+0.99%)
|
25,946 |
| 17 Aug 2021 |
GBX |
1,013 |
1,033.8 |
1,011.738 |
1,028 |
1,028 |
-13 (-1.25%)
|
35,703 |
| 16 Aug 2021 |
GBX |
1,053.8 |
1,063.092 |
1,037.131 |
1,041 |
1,041 |
-36 (-3.34%)
|
10,551 |
| 13 Aug 2021 |
GBX |
1,102.8 |
1,102.8 |
1,075.2 |
1,077 |
1,077 |
-16.1 (-1.47%)
|
17,484 |
| 12 Aug 2021 |
GBX |
1,089 |
1,102.612 |
1,084.27 |
1,093.1 |
1,093.1 |
-14.1 (-1.27%)
|
6,916 |
| 11 Aug 2021 |
GBX |
1,108 |
1,118.252 |
1,107.2 |
1,107.2 |
1,107.2 |
-4.3 (-0.39%)
|
19,233 |
| 10 Aug 2021 |
GBX |
1,102 |
1,126.048 |
1,102 |
1,111.5 |
1,111.5 |
+16.7 (+1.53%)
|
32,963 |
| 9 Aug 2021 |
GBX |
1,082 |
1,097.014 |
1,075.75 |
1,094.8 |
1,094.8 |
+20.1 (+1.87%)
|
21,942 |
| 6 Aug 2021 |
GBX |
1,076 |
1,086.048 |
996.25 |
1,074.7 |
1,074.7 |
-9.4 (-0.87%)
|
32,609 |
| 5 Aug 2021 |
GBX |
1,071 |
1,086.8 |
1,063.888 |
1,084.1 |
1,084.1 |
+0.5 (+0.05%)
|
17,135 |
| 4 Aug 2021 |
GBX |
1,079.198 |
1,089.398 |
1,070.78 |
1,083.6 |
1,083.6 |
+16.8 (+1.57%)
|
15,904 |
| 3 Aug 2021 |
GBX |
1,069.2 |
1,272.14 |
1,064.956 |
1,066.8 |
1,066.8 |
-39.2 (-3.54%)
|
7,547 |
| 2 Aug 2021 |
GBX |
1,094 |
1,108.8 |
1,083.306 |
1,106 |
1,106 |
+17.1 (+1.57%)
|
78,441 |
| 30 Jul 2021 |
GBX |
1,089.6 |
1,137.433 |
1,075.33 |
1,088.9 |
1,088.9 |
-19.5 (-1.76%)
|
3,606 |
| 29 Jul 2021 |
GBX |
1,110 |
1,204.248 |
1,100 |
1,108.4 |
1,108.4 |
+13.2 (+1.21%)
|
11,106 |
| 28 Jul 2021 |
GBX |
1,026.6 |
1,101.6 |
1,025.408 |
1,095.2 |
1,095.2 |
+75.6 (+7.41%)
|
27,966 |
| 27 Jul 2021 |
GBX |
1,079 |
1,094.744 |
1,018.1 |
1,019.6 |
1,019.6 |
-74.8 (-6.83%)
|
77,274 |
| 26 Jul 2021 |
GBX |
1,136 |
1,229.514 |
1,003.336 |
1,094.4 |
1,094.4 |
-64.5 (-5.57%)
|
85,960 |
| 23 Jul 2021 |
GBX |
1,201.6 |
1,201.6 |
1,149.86 |
1,158.9 |
1,158.9 |
-50.2 (-4.15%)
|
28,271 |
| 22 Jul 2021 |
GBX |
1,220.662 |
1,222.562 |
1,208.03 |
1,209.1 |
1,209.1 |
+3.1 (+0.26%)
|
1,348 |
| 21 Jul 2021 |
GBX |
1,200.4 |
1,208.608 |
1,194.312 |
1,206 |
1,206 |
-0.1 (-0.01%)
|
7,169 |
| 20 Jul 2021 |
GBX |
1,203.4 |
1,210.688 |
1,198 |
1,206.1 |
1,206.1 |
+8.6 (+0.72%)
|
16,362 |
| 19 Jul 2021 |
GBX |
1,197 |
1,214.332 |
1,190.854 |
1,197.5 |
1,197.5 |
-22.6 (-1.85%)
|
13,447 |
| 16 Jul 2021 |
GBX |
1,226.6 |
1,231.888 |
1,217.65 |
1,220.1 |
1,220.1 |
-10.3 (-0.84%)
|
8,331 |
