EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Nov 2020 |
USD |
17.42 |
17.59 |
17.29 |
17.53 |
17.53 |
+0.212 (+1.22%)
|
43,773 |
| 26 Nov 2020 |
USD |
17.2 |
17.412 |
17.2 |
17.318 |
17.318 |
+0.237 (+1.39%)
|
5,094 |
| 25 Nov 2020 |
USD |
17.208 |
17.246 |
17.008 |
17.081 |
17.081 |
-0.216 (-1.25%)
|
972,190 |
| 24 Nov 2020 |
USD |
17.31 |
17.352 |
17.19 |
17.297 |
17.297 |
+0.181 (+1.06%)
|
98,293 |
| 23 Nov 2020 |
USD |
17.256 |
17.364 |
17.086 |
17.116 |
17.116 |
+0.036 (+0.21%)
|
89,018 |
| 20 Nov 2020 |
USD |
16.86 |
17.12 |
16.86 |
17.08 |
17.08 |
+0.369 (+2.21%)
|
260,235 |
| 19 Nov 2020 |
USD |
16.586 |
16.73 |
16.398 |
16.711 |
16.711 |
+0.054 (+0.32%)
|
248,651 |
| 18 Nov 2020 |
USD |
16.704 |
16.824 |
16.6 |
16.657 |
16.657 |
-0.055 (-0.33%)
|
6,017 |
| 17 Nov 2020 |
USD |
16.794 |
16.868 |
16.658 |
16.712 |
16.712 |
-0.293 (-1.72%)
|
52,342 |
| 16 Nov 2020 |
USD |
17.278 |
17.334 |
16.978 |
17.005 |
17.005 |
+0.047 (+0.28%)
|
25,515 |
| 13 Nov 2020 |
USD |
16.908 |
17.122 |
16.872 |
16.958 |
16.958 |
+0.194 (+1.16%)
|
34,272 |
| 12 Nov 2020 |
USD |
16.326 |
16.832 |
16.316 |
16.764 |
16.764 |
+0.589 (+3.64%)
|
91,275 |
| 11 Nov 2020 |
USD |
15.722 |
16.2196 |
15.722 |
16.175 |
16.175 |
+0.065 (+0.40%)
|
91,303 |
| 10 Nov 2020 |
USD |
16.742 |
16.744 |
16.008 |
16.11 |
16.11 |
-1.307 (-7.50%)
|
98,966 |
| 9 Nov 2020 |
USD |
17.7 |
17.96 |
17.32 |
17.417 |
17.417 |
+0.1 (+0.58%)
|
123,408 |
| 6 Nov 2020 |
USD |
17.204 |
17.388 |
17.118 |
17.317 |
17.317 |
+0.102 (+0.59%)
|
9,911 |
| 5 Nov 2020 |
USD |
17.098 |
17.402 |
17.098 |
17.215 |
17.215 |
+0.568 (+3.41%)
|
28,611 |
| 4 Nov 2020 |
USD |
15.996 |
16.694 |
15.996 |
16.647 |
16.647 |
+0.831 (+5.25%)
|
64,789 |
| 3 Nov 2020 |
USD |
15.908 |
16.094 |
15.75 |
15.816 |
15.816 |
+0.012 (+0.08%)
|
76,333 |
| 2 Nov 2020 |
USD |
15.892 |
15.972 |
15.804 |
15.804 |
15.804 |
+0.076 (+0.48%)
|
29,284 |
| 30 Oct 2020 |
USD |
15.85 |
15.956 |
15.656 |
15.728 |
15.728 |
-0.248 (-1.55%)
|
6,336 |
| 29 Oct 2020 |
USD |
15.89 |
16.056 |
15.89 |
15.976 |
15.976 |
+0.304 (+1.94%)
|
117,748 |
| 28 Oct 2020 |
USD |
15.808 |
15.896 |
15.62 |
15.672 |
15.672 |
-0.156 (-0.99%)
|
11,595 |
| 27 Oct 2020 |
USD |
15.846 |
15.846 |
15.622 |
15.828 |
15.828 |
+0.285 (+1.83%)
|
23,817 |
| 26 Oct 2020 |
USD |
15.532 |
15.626 |
15.4571 |
15.543 |
15.543 |
+0.016 (+0.10%)
|
5,628 |
| 23 Oct 2020 |
USD |
15.666 |
15.666 |
15.527 |
15.527 |
15.527 |
-0.116 (-0.74%)
|
1,891 |
| 22 Oct 2020 |
USD |
15.744 |
15.81 |
15.643 |
15.643 |
15.643 |
-0.171 (-1.08%)
|
6,732 |
| 21 Oct 2020 |
USD |
15.87 |
15.988 |
15.77 |
15.814 |
15.814 |
+0.023 (+0.15%)
|
28,184 |
| 20 Oct 2020 |
USD |
15.776 |
15.8 |
15.706 |
15.791 |
15.791 |
+0.116 (+0.74%)
|
1,715 |
| 19 Oct 2020 |
USD |
15.7 |
15.736 |
15.5884 |
15.675 |
15.675 |
-0.046 (-0.29%)
|
19,717 |
