EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 24 May 2021 |
USD |
17.17 |
17.292 |
17.17 |
17.28 |
17.28 |
+0.082 (+0.48%)
|
619 |
| 21 May 2021 |
USD |
17.41 |
17.41 |
17.198 |
17.198 |
17.198 |
-0.122 (-0.70%)
|
18,295 |
| 20 May 2021 |
USD |
17.27 |
17.32 |
16.874 |
17.32 |
17.32 |
+0.48 (+2.85%)
|
14,426 |
| 19 May 2021 |
USD |
16.802 |
16.928 |
16.5035 |
16.84 |
16.84 |
-0.096 (-0.57%)
|
12,164 |
| 18 May 2021 |
USD |
16.786 |
16.986 |
16.764 |
16.936 |
16.936 |
+0.34 (+2.05%)
|
34,190 |
| 17 May 2021 |
USD |
16.654 |
16.71 |
16.488 |
16.596 |
16.596 |
+0.153 (+0.93%)
|
10,190 |
| 14 May 2021 |
USD |
16.146 |
16.443 |
16.146 |
16.443 |
16.443 |
+0.151 (+0.93%)
|
8,111 |
| 13 May 2021 |
USD |
16.522 |
16.698 |
16.292 |
16.292 |
16.292 |
-0.423 (-2.53%)
|
19,875 |
| 12 May 2021 |
USD |
16.926 |
17.134 |
16.715 |
16.715 |
16.715 |
-0.068 (-0.41%)
|
188,805 |
| 11 May 2021 |
USD |
16.586 |
16.826 |
16.122 |
16.783 |
16.783 |
-0.087 (-0.52%)
|
48,165 |
| 10 May 2021 |
USD |
17.416 |
17.504 |
16.758 |
16.87 |
16.87 |
-0.961 (-5.39%)
|
53,589 |
| 7 May 2021 |
USD |
17.634 |
17.948 |
17.616 |
17.831 |
17.831 |
+0.232 (+1.32%)
|
15,575 |
| 6 May 2021 |
USD |
17.648 |
17.748 |
17.446 |
17.599 |
17.599 |
-0.219 (-1.23%)
|
13,627 |
| 5 May 2021 |
USD |
17.744 |
17.89 |
17.644 |
17.818 |
17.818 |
+0.148 (+0.84%)
|
8,037 |
| 4 May 2021 |
USD |
18.082 |
18.16 |
17.614 |
17.67 |
17.67 |
-0.594 (-3.25%)
|
95,564 |
| 30 Apr 2021 |
USD |
18.452 |
18.536 |
18.264 |
18.264 |
18.264 |
-0.356 (-1.91%)
|
24,787 |
| 29 Apr 2021 |
USD |
18.88 |
19.098 |
18.542 |
18.62 |
18.62 |
-0.261 (-1.38%)
|
5,044 |
| 28 Apr 2021 |
USD |
18.904 |
19 |
18.696 |
18.881 |
18.881 |
-0.056 (-0.30%)
|
15,985 |
| 27 Apr 2021 |
USD |
19.054 |
19.054 |
18.832 |
18.937 |
18.937 |
+0.304 (+1.63%)
|
2,751 |
| 26 Apr 2021 |
USD |
18.786 |
18.884 |
18.452 |
18.633 |
18.633 |
-0.069 (-0.37%)
|
33,589 |
| 23 Apr 2021 |
USD |
18.392 |
18.744 |
18.33 |
18.702 |
18.702 |
+0.316 (+1.72%)
|
32,014 |
| 22 Apr 2021 |
USD |
18.138 |
18.458 |
18.072 |
18.386 |
18.386 |
+0.392 (+2.18%)
|
20,602 |
| 21 Apr 2021 |
USD |
17.846 |
18.013 |
17.776 |
17.994 |
17.994 |
+0.112 (+0.63%)
|
40,090 |
| 20 Apr 2021 |
USD |
18.41 |
18.502 |
17.882 |
17.882 |
17.882 |
-0.378 (-2.07%)
|
9,722 |
| 19 Apr 2021 |
USD |
18.474 |
18.61 |
18.26 |
18.26 |
18.26 |
-0.171 (-0.93%)
|
22,337 |
| 16 Apr 2021 |
USD |
18.51 |
18.574 |
18.4 |
18.431 |
18.431 |
+0.035 (+0.19%)
|
2,929 |
| 15 Apr 2021 |
USD |
18.334 |
18.536 |
18.1744 |
18.396 |
18.396 |
+0.014 (+0.08%)
|
6,538 |
| 14 Apr 2021 |
USD |
18.482 |
18.634 |
18.382 |
18.382 |
18.382 |
+0.048 (+0.26%)
|
35,375 |
| 13 Apr 2021 |
USD |
18.2 |
18.494 |
18.062 |
18.334 |
18.334 |
+0.038 (+0.21%)
|
82,288 |
| 12 Apr 2021 |
USD |
18.5 |
18.518 |
18.22 |
18.296 |
18.296 |
-0.218 (-1.18%)
|
12,251 |
