EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Aug 2022 |
USD |
8.566 |
8.752 |
8.479 |
8.524 |
8.524 |
-0.08 (-0.93%)
|
63,168 |
| 29 Jul 2022 |
USD |
8.649 |
8.649 |
8.58 |
8.604 |
8.604 |
-0.213 (-2.42%)
|
239 |
| 28 Jul 2022 |
USD |
8.927 |
8.927 |
8.726 |
8.8175 |
8.8175 |
-0.044 (-0.50%)
|
4,585 |
| 27 Jul 2022 |
USD |
8.834 |
8.897 |
8.747 |
8.862 |
8.862 |
+0.057 (+0.65%)
|
62,786 |
| 26 Jul 2022 |
USD |
8.98 |
9.083 |
8.805 |
8.805 |
8.805 |
-0.115 (-1.29%)
|
1,813 |
| 25 Jul 2022 |
USD |
8.95 |
8.95 |
8.849 |
8.92 |
8.92 |
-0.096 (-1.06%)
|
15,145 |
| 22 Jul 2022 |
USD |
9.14 |
9.14 |
9.0155 |
9.0155 |
9.0155 |
-0.079 (-0.86%)
|
3,877 |
| 21 Jul 2022 |
USD |
9.12 |
9.168 |
8.9598 |
9.094 |
9.094 |
+0.038 (+0.43%)
|
6,076 |
| 20 Jul 2022 |
USD |
9.122 |
9.238 |
9.022 |
9.0555 |
9.0555 |
+0.153 (+1.72%)
|
3,652 |
| 19 Jul 2022 |
USD |
8.75 |
8.94 |
8.6055 |
8.902 |
8.902 |
+0.033 (+0.37%)
|
7,183 |
| 18 Jul 2022 |
USD |
8.594 |
8.922 |
8.594 |
8.869 |
8.869 |
+0.367 (+4.32%)
|
16 |
| 15 Jul 2022 |
USD |
8.543 |
8.543 |
8.433 |
8.5015 |
8.5015 |
-0.138 (-1.59%)
|
10,532 |
| 14 Jul 2022 |
USD |
8.818 |
8.818 |
8.636 |
8.639 |
8.639 |
-0.196 (-2.21%)
|
12,401 |
| 13 Jul 2022 |
USD |
8.774 |
8.8345 |
8.774 |
8.8345 |
8.8345 |
-0.009 (-0.10%)
|
416 |
| 12 Jul 2022 |
USD |
8.788 |
8.8435 |
8.741 |
8.8435 |
8.8435 |
+0.046 (+0.53%)
|
21,207 |
| 11 Jul 2022 |
USD |
8.815 |
9.02 |
8.757 |
8.797 |
8.797 |
-0.548 (-5.87%)
|
15,704 |
| 8 Jul 2022 |
USD |
9.251 |
9.386 |
9.251 |
9.3455 |
9.3455 |
-0.041 (-0.44%)
|
831 |
| 7 Jul 2022 |
USD |
9.303 |
9.3893 |
9.303 |
9.3865 |
9.3865 |
+0.325 (+3.59%)
|
36 |
| 6 Jul 2022 |
USD |
9.201 |
9.425 |
9.0615 |
9.0615 |
9.0615 |
-0.095 (-1.04%)
|
1,819 |
| 5 Jul 2022 |
USD |
9.405 |
9.405 |
9.1443 |
9.1565 |
9.1565 |
-0.144 (-1.55%)
|
20,012 |
| 4 Jul 2022 |
USD |
9.29 |
9.333 |
9.29 |
9.301 |
9.301 |
+0.089 (+0.97%)
|
761 |
| 1 Jul 2022 |
USD |
9.0806 |
9.2115 |
9.073 |
9.2115 |
9.2115 |
+0.072 (+0.79%)
|
54,476 |
| 30 Jun 2022 |
USD |
9.164 |
9.47 |
9.1395 |
9.1395 |
9.1395 |
-0.1 (-1.08%)
|
1,774 |
| 29 Jun 2022 |
USD |
9.255 |
9.396 |
9.239 |
9.239 |
9.239 |
-0.157 (-1.67%)
|
61,114 |
| 28 Jun 2022 |
USD |
9.59 |
9.651 |
9.3955 |
9.3955 |
9.3955 |
-0.157 (-1.64%)
|
732 |
| 27 Jun 2022 |
USD |
9.679 |
9.681 |
9.5525 |
9.5525 |
9.5525 |
+0.188 (+2.00%)
|
1,350 |
| 24 Jun 2022 |
USD |
9.216 |
9.388 |
9.216 |
9.365 |
9.365 |
+0.301 (+3.32%)
|
27,046 |
| 23 Jun 2022 |
USD |
8.903 |
9.086 |
8.899 |
9.064 |
9.064 |
+0.113 (+1.26%)
|
28,978 |
| 22 Jun 2022 |
USD |
8.961 |
8.961 |
8.7747 |
8.951 |
8.951 |
-0.177 (-1.94%)
|
4,512 |
| 21 Jun 2022 |
USD |
9.112 |
9.149 |
9.0943 |
9.128 |
9.128 |
+0.218 (+2.45%)
|
41,366 |
