EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 5 Jun 2023 |
USD |
8.35 |
8.35 |
8.275 |
8.275 |
8.275 |
-0.077 (-0.92%)
|
245 |
| 2 Jun 2023 |
USD |
8.329 |
8.364 |
8.274 |
8.352 |
8.352 |
+0.232 (+2.85%)
|
43,765 |
| 1 Jun 2023 |
USD |
7.967 |
8.1205 |
7.899 |
8.1205 |
8.1205 |
+0.347 (+4.47%)
|
347 |
| 31 May 2023 |
USD |
7.896 |
7.898 |
7.773 |
7.773 |
7.773 |
-0.177 (-2.23%)
|
2,478 |
| 30 May 2023 |
USD |
8.084 |
8.163 |
7.9505 |
7.9505 |
7.9505 |
-0.24 (-2.93%)
|
886 |
| 26 May 2023 |
USD |
8 |
8.1905 |
7.972 |
8.1905 |
8.1905 |
+0.168 (+2.09%)
|
61,620 |
| 25 May 2023 |
USD |
8.0225 |
8.0225 |
8.0225 |
8.0225 |
8.0225 |
-0.07 (-0.87%)
|
0 |
| 24 May 2023 |
USD |
8.081 |
8.093 |
8.079 |
8.093 |
8.093 |
-0.248 (-2.97%)
|
3,605 |
| 23 May 2023 |
USD |
8.365 |
8.365 |
8.341 |
8.341 |
8.341 |
-0.15 (-1.77%)
|
480 |
| 22 May 2023 |
USD |
8.492 |
8.492 |
8.4242 |
8.491 |
8.491 |
+0.158 (+1.90%)
|
1,055 |
| 19 May 2023 |
USD |
8.311 |
8.385 |
8.3092 |
8.333 |
8.333 |
-0.065 (-0.77%)
|
5,084 |
| 18 May 2023 |
USD |
8.523 |
8.604 |
8.398 |
8.398 |
8.398 |
-0.203 (-2.36%)
|
17,155 |
| 17 May 2023 |
USD |
8.57 |
8.601 |
8.43 |
8.601 |
8.601 |
+0.041 (+0.48%)
|
6,528 |
| 16 May 2023 |
USD |
8.653 |
8.661 |
8.5216 |
8.56 |
8.56 |
-0.092 (-1.06%)
|
27,048 |
| 15 May 2023 |
USD |
8.531 |
8.652 |
8.531 |
8.652 |
8.652 |
+0.292 (+3.49%)
|
344 |
| 12 May 2023 |
USD |
8.46 |
8.46 |
8.36 |
8.36 |
8.36 |
-0.074 (-0.88%)
|
2 |
| 11 May 2023 |
USD |
8.362 |
8.4345 |
8.3512 |
8.4345 |
8.4345 |
+0.066 (+0.78%)
|
2,258 |
| 10 May 2023 |
USD |
8.286 |
8.385 |
8.285 |
8.369 |
8.369 |
+0.059 (+0.72%)
|
10,809 |
| 9 May 2023 |
USD |
8.45 |
8.45 |
8.245 |
8.3095 |
8.3095 |
-0.129 (-1.52%)
|
5,167 |
| 5 May 2023 |
USD |
8.438 |
8.438 |
8.438 |
8.438 |
8.438 |
+0.097 (+1.16%)
|
0 |
| 4 May 2023 |
USD |
8.357 |
8.375 |
8.284 |
8.3415 |
8.3415 |
+0.078 (+0.94%)
|
23,719 |
| 3 May 2023 |
USD |
8.248 |
8.294 |
8.227 |
8.2635 |
8.2635 |
+0.028 (+0.33%)
|
27 |
| 2 May 2023 |
USD |
8.449 |
8.449 |
8.236 |
8.236 |
8.236 |
-0.215 (-2.55%)
|
3 |
| 28 Apr 2023 |
USD |
8.34 |
8.4515 |
8.34 |
8.4515 |
8.4515 |
+0.14 (+1.68%)
|
43 |
| 27 Apr 2023 |
USD |
8.316 |
8.316 |
8.258 |
8.312 |
8.312 |
+0.036 (+0.44%)
|
2,374 |
| 26 Apr 2023 |
USD |
8.3453 |
8.3453 |
8.2755 |
8.2755 |
8.2755 |
+0.11 (+1.35%)
|
145 |
| 25 Apr 2023 |
USD |
8.181 |
8.181 |
8.1655 |
8.1655 |
8.1655 |
-0.178 (-2.14%)
|
3 |
| 24 Apr 2023 |
USD |
8.434 |
8.466 |
8.344 |
8.344 |
8.344 |
-0.138 (-1.62%)
|
17,002 |
| 21 Apr 2023 |
USD |
8.55 |
8.55 |
8.443 |
8.4815 |
8.4815 |
-0.168 (-1.94%)
|
1,376 |
| 20 Apr 2023 |
USD |
8.639 |
8.673 |
8.639 |
8.6495 |
8.6495 |
-0.03 (-0.35%)
|
6,067 |
