EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 17 Aug 2021 |
USD |
14.204 |
14.348 |
13.869 |
14.132 |
14.132 |
-0.288 (-2.00%)
|
31,482 |
| 16 Aug 2021 |
USD |
14.886 |
14.886 |
14.42 |
14.42 |
14.42 |
-0.506 (-3.39%)
|
12,116 |
| 13 Aug 2021 |
USD |
15.062 |
15.064 |
14.9 |
14.926 |
14.926 |
-0.208 (-1.37%)
|
23,493 |
| 12 Aug 2021 |
USD |
15.388 |
15.388 |
15 |
15.134 |
15.134 |
-0.213 (-1.39%)
|
15,950 |
| 11 Aug 2021 |
USD |
15.428 |
15.496 |
15.344 |
15.347 |
15.347 |
-0.039 (-0.25%)
|
4,546 |
| 10 Aug 2021 |
USD |
15.57 |
15.61 |
15.306 |
15.386 |
15.386 |
+0.215 (+1.42%)
|
41,477 |
| 9 Aug 2021 |
USD |
14.814 |
15.2 |
14.814 |
15.171 |
15.171 |
+0.221 (+1.48%)
|
50,398 |
| 6 Aug 2021 |
USD |
15.172 |
15.174 |
14.8825 |
14.95 |
14.95 |
-0.152 (-1.01%)
|
15,052 |
| 5 Aug 2021 |
USD |
14.92 |
15.102 |
14.806 |
15.102 |
15.102 |
+0.037 (+0.25%)
|
10,413 |
| 4 Aug 2021 |
USD |
15.184 |
15.206 |
14.926 |
15.065 |
15.065 |
+0.244 (+1.65%)
|
16,490 |
| 3 Aug 2021 |
USD |
15.1 |
15.28 |
14.7438 |
14.821 |
14.821 |
-0.565 (-3.67%)
|
10,190 |
| 2 Aug 2021 |
USD |
15.1 |
15.4 |
15.1 |
15.386 |
15.386 |
+0.242 (+1.60%)
|
84,879 |
| 30 Jul 2021 |
USD |
15.222 |
15.236 |
15 |
15.144 |
15.144 |
-0.342 (-2.21%)
|
6,456 |
| 29 Jul 2021 |
USD |
15.546 |
15.81 |
15.3 |
15.486 |
15.486 |
+0.264 (+1.73%)
|
33,722 |
| 28 Jul 2021 |
USD |
14.274 |
15.282 |
14.15 |
15.222 |
15.222 |
+1.092 (+7.73%)
|
9,825 |
| 27 Jul 2021 |
USD |
14.8 |
14.808 |
14.026 |
14.13 |
14.13 |
-1.015 (-6.70%)
|
69,145 |
| 26 Jul 2021 |
USD |
15.894 |
15.894 |
14.98 |
15.145 |
15.145 |
-0.805 (-5.05%)
|
119,128 |
| 23 Jul 2021 |
USD |
16.508 |
16.674 |
15.852 |
15.95 |
15.95 |
-0.695 (-4.18%)
|
37,348 |
| 22 Jul 2021 |
USD |
16.798 |
16.798 |
16.6334 |
16.645 |
16.645 |
+0.141 (+0.85%)
|
1,991 |
| 21 Jul 2021 |
USD |
16.41 |
16.554 |
16.3576 |
16.504 |
16.504 |
+0.098 (+0.60%)
|
2,877 |
| 20 Jul 2021 |
USD |
16.324 |
16.542 |
16.3 |
16.406 |
16.406 |
+0.003 (+0.02%)
|
5,199 |
| 19 Jul 2021 |
USD |
16.65 |
16.716 |
16.354 |
16.403 |
16.403 |
-0.4 (-2.38%)
|
1,106 |
| 16 Jul 2021 |
USD |
17.08 |
17.096 |
16.803 |
16.803 |
16.803 |
-0.252 (-1.48%)
|
4,904 |
| 15 Jul 2021 |
USD |
17.024 |
17.108 |
16.928 |
17.055 |
17.055 |
+0.074 (+0.44%)
|
13,992 |
| 14 Jul 2021 |
USD |
17.092 |
17.124 |
16.87 |
16.981 |
16.981 |
-0.043 (-0.25%)
|
12,532 |
| 13 Jul 2021 |
USD |
16.712 |
17.026 |
16.712 |
17.024 |
17.024 |
+0.415 (+2.50%)
|
2,348 |
| 12 Jul 2021 |
USD |
16.704 |
16.804 |
16.556 |
16.609 |
16.609 |
-0.022 (-0.13%)
|
3,755 |
| 9 Jul 2021 |
USD |
16.618 |
16.652 |
16.508 |
16.631 |
16.631 |
+0.415 (+2.56%)
|
230 |
| 8 Jul 2021 |
USD |
16.742 |
16.82 |
16.106 |
16.216 |
16.216 |
-0.559 (-3.33%)
|
114,741 |
| 7 Jul 2021 |
USD |
16.966 |
17.192 |
16.646 |
16.775 |
16.775 |
-0.346 (-2.02%)
|
9,010 |
