EMQQ Emerging Markets Internet
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 23 Jul 2020 |
USD |
14.5 |
14.542 |
14.456 |
14.49 |
14.49 |
+0.079 (+0.55%)
|
9,018 |
| 22 Jul 2020 |
USD |
15 |
15 |
14.38 |
14.411 |
14.411 |
-0.34 (-2.30%)
|
107,826 |
| 21 Jul 2020 |
USD |
14.766 |
14.94 |
14.75 |
14.751 |
14.751 |
+0.488 (+3.42%)
|
52,747 |
| 20 Jul 2020 |
USD |
13.95 |
14.263 |
13.95 |
14.263 |
14.263 |
+0.221 (+1.57%)
|
3,187 |
| 17 Jul 2020 |
USD |
13.998 |
14.062 |
13.94 |
14.042 |
14.042 |
+0.174 (+1.25%)
|
449,964 |
| 16 Jul 2020 |
USD |
13.9 |
13.976 |
12.646 |
13.868 |
13.868 |
-0.558 (-3.87%)
|
15,240 |
| 15 Jul 2020 |
USD |
14.352 |
14.532 |
14.352 |
14.426 |
14.426 |
+0.171 (+1.20%)
|
30,280 |
| 14 Jul 2020 |
USD |
14.686 |
14.686 |
14.034 |
14.255 |
14.255 |
-0.797 (-5.29%)
|
25,272 |
| 13 Jul 2020 |
USD |
14.958 |
15.062 |
14.862 |
15.052 |
15.052 |
+0.273 (+1.85%)
|
40,287 |
| 10 Jul 2020 |
USD |
14.914 |
14.98 |
14.742 |
14.779 |
14.779 |
-0.123 (-0.83%)
|
21,427 |
| 9 Jul 2020 |
USD |
14.95 |
15.224 |
14.868 |
14.902 |
14.902 |
+0.309 (+2.12%)
|
177,234 |
| 8 Jul 2020 |
USD |
14.546 |
14.6737 |
14.432 |
14.593 |
14.593 |
+0.238 (+1.66%)
|
23,884 |
| 7 Jul 2020 |
USD |
14.428 |
14.428 |
14.172 |
14.355 |
14.355 |
-0.192 (-1.32%)
|
45,103 |
| 6 Jul 2020 |
USD |
14.416 |
14.596 |
14.192 |
14.547 |
14.547 |
+0.499 (+3.55%)
|
31,985 |
| 3 Jul 2020 |
USD |
14.218 |
14.218 |
14.048 |
14.048 |
14.048 |
+0.166 (+1.20%)
|
72,294 |
| 2 Jul 2020 |
USD |
13.77 |
13.934 |
13.752 |
13.882 |
13.882 |
+0.337 (+2.49%)
|
8,969 |
| 1 Jul 2020 |
USD |
14.098 |
14.098 |
13.434 |
13.545 |
13.545 |
+0.07 (+0.52%)
|
16,521 |
| 30 Jun 2020 |
USD |
13.472 |
13.54 |
13.46 |
13.475 |
13.475 |
+0.119 (+0.89%)
|
16,624 |
| 29 Jun 2020 |
USD |
13.39 |
13.394 |
13.178 |
13.356 |
13.356 |
+0.005 (+0.04%)
|
22,523 |
| 26 Jun 2020 |
USD |
13.494 |
13.514 |
13.342 |
13.351 |
13.351 |
-0.062 (-0.46%)
|
9,276 |
| 25 Jun 2020 |
USD |
13.35 |
13.53 |
13.35 |
13.413 |
13.413 |
+0.814 (+6.46%)
|
43,870 |
| 24 Jun 2020 |
USD |
13.602 |
13.868 |
12.599 |
12.599 |
12.599 |
-1.137 (-8.28%)
|
1,310,169 |
| 23 Jun 2020 |
USD |
13.59 |
14.1 |
13.4209 |
13.736 |
13.736 |
+0.464 (+3.50%)
|
196,530 |
| 22 Jun 2020 |
USD |
13.284 |
13.374 |
13.118 |
13.272 |
13.272 |
+0.06 (+0.45%)
|
153,189 |
| 19 Jun 2020 |
USD |
13.068 |
13.4081 |
13.068 |
13.212 |
13.212 |
+0.122 (+0.93%)
|
103,947 |
| 18 Jun 2020 |
USD |
13 |
13.126 |
13 |
13.09 |
13.09 |
+0.034 (+0.26%)
|
66,811 |
| 17 Jun 2020 |
USD |
12.956 |
13.116 |
12.956 |
13.056 |
13.056 |
+0.214 (+1.67%)
|
298,862 |
| 16 Jun 2020 |
USD |
12.67 |
12.94 |
12.67 |
12.842 |
12.842 |
+0.455 (+3.67%)
|
69,754 |
| 15 Jun 2020 |
USD |
12.098 |
12.387 |
12.098 |
12.387 |
12.387 |
+0.058 (+0.47%)
|
42,263 |
| 12 Jun 2020 |
USD |
12.292 |
12.42 |
12.292 |
12.329 |
12.329 |
-0.022 (-0.18%)
|
14,404 |
