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 Sep 2020 |
GBX |
1,164 |
1,174.4019 |
1,153.8 |
1,164.1 |
1,164.1 |
+14.6 (+1.27%)
|
42,397 |
| 11 Sep 2020 |
GBX |
1,153.8 |
1,162.5839 |
1,146.878 |
1,149.5 |
1,149.5 |
+2.3 (+0.20%)
|
37,574 |
| 10 Sep 2020 |
GBX |
1,137.6 |
1,151.172 |
1,127.216 |
1,147.2 |
1,147.2 |
+16.6 (+1.47%)
|
20,296 |
| 9 Sep 2020 |
GBX |
1,123.6 |
1,145.448 |
1,020.204 |
1,130.6 |
1,130.6 |
+6.6 (+0.59%)
|
37,235 |
| 8 Sep 2020 |
GBX |
1,137.4 |
1,157.7959 |
1,020.204 |
1,124 |
1,124 |
-16 (-1.40%)
|
49,029 |
| 7 Sep 2020 |
GBX |
1,133.5599 |
1,142.5839 |
1,131.78 |
1,140 |
1,140 |
+14 (+1.24%)
|
6,588 |
| 4 Sep 2020 |
GBX |
1,141.6 |
1,160.5839 |
1,122.636 |
1,126 |
1,126 |
-21.9 (-1.91%)
|
37,816 |
| 3 Sep 2020 |
GBX |
1,192.6 |
1,194.3799 |
1,141.944 |
1,147.9 |
1,147.9 |
-46.1 (-3.86%)
|
51,705 |
| 2 Sep 2020 |
GBX |
1,194.4 |
1,221.5259 |
1,192.6 |
1,194 |
1,194 |
+10.1 (+0.85%)
|
22,417 |
| 1 Sep 2020 |
GBX |
1,184.4 |
1,192.9399 |
1,167.242 |
1,183.9 |
1,183.9 |
-7.7 (-0.65%)
|
33,536 |
| 28 Aug 2020 |
GBX |
1,200 |
1,200 |
1,184.994 |
1,191.6 |
1,191.6 |
-10.6 (-0.88%)
|
27,631 |
| 27 Aug 2020 |
GBX |
1,205.4 |
1,213.962 |
1,200.44 |
1,202.2 |
1,202.2 |
+0.8 (+0.07%)
|
31,837 |
| 26 Aug 2020 |
GBX |
1,202 |
1,205.6 |
1,194.438 |
1,201.4 |
1,201.4 |
+8.1 (+0.68%)
|
9,286 |
| 25 Aug 2020 |
GBX |
1,186.4 |
1,193.3 |
1,184.8 |
1,193.3 |
1,193.3 |
+13.5 (+1.14%)
|
21,582 |
| 24 Aug 2020 |
GBX |
1,181.2 |
1,189.14 |
1,176.162 |
1,179.8 |
1,179.8 |
+21.8 (+1.88%)
|
18,010 |
| 21 Aug 2020 |
GBX |
1,154.2 |
1,161.762 |
1,146.944 |
1,158 |
1,158 |
+17.9 (+1.57%)
|
8,314 |
| 20 Aug 2020 |
GBX |
1,143 |
1,147.784 |
1,138.016 |
1,140.1 |
1,140.1 |
-6.1 (-0.53%)
|
61,527 |
| 19 Aug 2020 |
GBX |
1,146.6 |
1,148.762 |
1,139.4 |
1,146.2 |
1,146.2 |
+5.8 (+0.51%)
|
4,325 |
| 18 Aug 2020 |
GBX |
1,140 |
1,144 |
1,136.6 |
1,140.4 |
1,140.4 |
+13.6 (+1.21%)
|
11,164 |
| 17 Aug 2020 |
GBX |
1,115 |
1,126.8 |
1,115 |
1,126.8 |
1,126.8 |
+14.3 (+1.29%)
|
21,459 |
| 14 Aug 2020 |
GBX |
1,123.4 |
1,127.78 |
1,016.2 |
1,112.5 |
1,112.5 |
-20.1 (-1.77%)
|
53,135 |
| 13 Aug 2020 |
GBX |
1,126 |
1,132.92 |
1,121.68 |
1,132.6 |
1,132.6 |
-3 (-0.26%)
|
5,352 |
| 12 Aug 2020 |
GBX |
1,122 |
1,135.6 |
1,122 |
1,135.6 |
1,135.6 |
+8.4 (+0.75%)
|
6,061 |
| 11 Aug 2020 |
GBX |
1,122 |
1,127.2 |
1,113.4 |
1,127.2 |
1,127.2 |
+7.6 (+0.68%)
|
49,764 |
| 10 Aug 2020 |
GBX |
1,139.8 |
1,141.32 |
1,084.4201 |
1,119.6 |
1,119.6 |
-37.9 (-3.27%)
|
31,828 |
| 7 Aug 2020 |
GBX |
1,154.6 |
1,165.8999 |
1,147.76 |
1,157.5 |
1,157.5 |
-10.2 (-0.87%)
|
188,682 |
| 6 Aug 2020 |
GBX |
1,172.8 |
1,178.92 |
1,167.58 |
1,167.7 |
1,167.7 |
-8.6 (-0.73%)
|
6,051 |
| 5 Aug 2020 |
GBX |
1,173 |
1,178.2 |
1,173 |
1,176.3 |
1,176.3 |
+13.8 (+1.19%)
|
24,863 |
| 4 Aug 2020 |
GBX |
1,159.8 |
1,162.5 |
1,159.8 |
1,162.5 |
1,162.5 |
+10 (+0.87%)
|
2,742 |
| 3 Aug 2020 |
GBX |
1,158 |
1,158 |
1,152.5 |
1,152.5 |
1,152.5 |
+44.9 (+4.05%)
|
6,953 |
