EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 13 Sep 2022 |
USD |
8.896 |
8.896 |
8.573 |
8.575 |
8.575 |
-0.267 (-3.01%)
|
2,103 |
| 12 Sep 2022 |
USD |
8.743 |
8.8415 |
8.743 |
8.8415 |
8.8415 |
+0.126 (+1.44%)
|
1,261 |
| 9 Sep 2022 |
USD |
8.695 |
8.74 |
8.569 |
8.716 |
8.716 |
+0.196 (+2.29%)
|
37,705 |
| 8 Sep 2022 |
USD |
8.446 |
8.5205 |
8.446 |
8.5205 |
8.5205 |
+0.089 (+1.06%)
|
1,595 |
| 7 Sep 2022 |
USD |
8.39 |
8.4315 |
8.351 |
8.4315 |
8.4315 |
-0.013 (-0.16%)
|
1,155 |
| 6 Sep 2022 |
USD |
8.665 |
8.781 |
8.445 |
8.445 |
8.445 |
-0.185 (-2.15%)
|
356 |
| 5 Sep 2022 |
USD |
8.623 |
8.6305 |
8.622 |
8.6305 |
8.6305 |
-0.129 (-1.47%)
|
17,001 |
| 2 Sep 2022 |
USD |
8.844 |
8.844 |
8.695 |
8.7595 |
8.7595 |
+0.13 (+1.50%)
|
1,173 |
| 1 Sep 2022 |
USD |
8.8 |
8.818 |
8.63 |
8.63 |
8.63 |
-0.234 (-2.65%)
|
25,727 |
| 31 Aug 2022 |
USD |
8.958 |
9.031 |
8.8645 |
8.8645 |
8.8645 |
+0.137 (+1.56%)
|
117,433 |
| 30 Aug 2022 |
USD |
8.826 |
9.079 |
8.728 |
8.728 |
8.728 |
-0.246 (-2.75%)
|
42,322 |
| 26 Aug 2022 |
USD |
9.009 |
9.536 |
8.97 |
8.9745 |
8.9745 |
-0.064 (-0.70%)
|
106,190 |
| 25 Aug 2022 |
USD |
8.94 |
9.06 |
8.9365 |
9.038 |
9.038 |
+0.269 (+3.07%)
|
19,093 |
| 24 Aug 2022 |
USD |
8.433 |
8.769 |
8.433 |
8.769 |
8.769 |
+0.222 (+2.59%)
|
3,060 |
| 23 Aug 2022 |
USD |
8.471 |
8.555 |
8.385 |
8.5475 |
8.5475 |
+0.077 (+0.91%)
|
7,601 |
| 22 Aug 2022 |
USD |
8.427 |
8.48 |
8.396 |
8.47 |
8.47 |
+0.003 (+0.04%)
|
6,221 |
| 19 Aug 2022 |
USD |
8.661 |
8.661 |
8.467 |
8.467 |
8.467 |
-0.2 (-2.30%)
|
24,347 |
| 18 Aug 2022 |
USD |
8.635 |
8.702 |
8.596 |
8.6665 |
8.6665 |
-0.108 (-1.23%)
|
10,537 |
| 17 Aug 2022 |
USD |
8.83 |
8.899 |
8.7745 |
8.7745 |
8.7745 |
-0.116 (-1.30%)
|
1,784 |
| 16 Aug 2022 |
USD |
8.907 |
9.024 |
8.89 |
8.89 |
8.89 |
-0.059 (-0.66%)
|
29,432 |
| 15 Aug 2022 |
USD |
8.876 |
9.017 |
8.876 |
8.949 |
8.949 |
+0.075 (+0.85%)
|
16,526 |
| 12 Aug 2022 |
USD |
8.816 |
8.973 |
8.816 |
8.874 |
8.874 |
-0.169 (-1.87%)
|
9,719 |
| 11 Aug 2022 |
USD |
8.89 |
9.158 |
8.89 |
9.043 |
9.043 |
+0.249 (+2.84%)
|
20,962 |
| 10 Aug 2022 |
USD |
8.63 |
8.851 |
8.606 |
8.7935 |
8.7935 |
+0.043 (+0.49%)
|
45,789 |
| 9 Aug 2022 |
USD |
8.816 |
8.816 |
8.7186 |
8.751 |
8.751 |
-0.165 (-1.85%)
|
230 |
| 8 Aug 2022 |
USD |
8.978 |
8.978 |
8.9155 |
8.9155 |
8.9155 |
+0.071 (+0.80%)
|
27 |
| 5 Aug 2022 |
USD |
8.85 |
9.019 |
8.8445 |
8.8445 |
8.8445 |
-0.186 (-2.07%)
|
1,001 |
| 4 Aug 2022 |
USD |
8.808 |
9.052 |
8.808 |
9.031 |
9.031 |
+0.228 (+2.59%)
|
18,020 |
| 3 Aug 2022 |
USD |
8.612 |
8.803 |
8.612 |
8.803 |
8.803 |
+0.206 (+2.40%)
|
6,719 |
| 2 Aug 2022 |
USD |
8.357 |
8.597 |
8.357 |
8.597 |
8.597 |
+0.073 (+0.86%)
|
111,106 |
