Hot Features
프리미엄
Orla Mining Ltd (ORLA)
AMEX
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.17 | -2.38764044944 | 7.12 | 7.32 | 6.63 | 803469 | 7.00260207 | CS |
| 4 | 1.01 | 17.0033670034 | 5.94 | 7.62 | 5.855 | 780594 | 6.84344759 | CS |
| 12 | 2.09 | 43.0041152263 | 4.86 | 7.62 | 4.81 | 681889 | 6.09060187 | CS |
| 26 | 2.56 | 58.3143507973 | 4.39 | 7.62 | 3.81 | 534886 | 5.38092713 | CS |
| 52 | 3.3 | 90.4109589041 | 3.65 | 7.62 | 3.16 | 459034 | 4.7453756 | CS |
| 156 | 3.19 | 84.8404255319 | 3.76 | 7.62 | 2.3 | 344483 | 4.18559235 | CS |
| 260 | 1.56 | 28.9424860853 | 5.39 | 7.62 | 2.3 | 300387 | 4.14200456 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740439800 | 6.95 | 0.26 | 3.89 | 6.74 | 6.96 | 6.63 | 790945 |
| 1740180600 | 6.69 | -0.43 | -6.04 | 7.1 | 7.16 | 6.69 | 983733 |
| 1740094200 | 7.12 | 0.02 | 0.28 | 7.16 | 7.2399 | 7.065 | 454470 |
| 1740007800 | 7.1 | -0.12 | -1.66 | 7.19 | 7.22 | 7.045 | 774845 |
| 1739921400 | 7.22 | 0.26 | 3.74 | 7.12 | 7.32 | 7 | 1013350 |
| 1739575800 | 6.96 | -0.12 | -1.69 | 7.15 | 7.1895 | 6.93 | 805697 |
| 1739489400 | 7.08 | 0.22 | 3.21 | 6.82 | 7.11 | 6.7708 | 506097 |
| 1739403000 | 6.86 | 0.06 | 0.88 | 6.75 | 7.04 | 6.671 | 548322 |
| 1739316600 | 6.8 | -0.33 | -4.63 | 7.08 | 7.08 | 6.775 | 874041 |
| 1739230200 | 7.13 | -0.09 | -1.25 | 7.4 | 7.62 | 7.09 | 1254509 |
| 1738971000 | 7.22 | 0.13 | 1.83 | 7.19 | 7.27 | 7.125 | 1065992 |
| 1738884600 | 7.09 | 0.18 | 2.60 | 6.91 | 7.135 | 6.77 | 1311611 |
| 1738798200 | 6.91 | 0.41 | 6.31 | 6.55 | 6.95 | 6.54 | 1391726 |
| 1738711800 | 6.5 | 0.29 | 4.67 | 6.2699999 | 6.5352 | 6.24 | 577526 |
| 1738625400 | 6.21 | 0.04 | 0.65 | 6.24 | 6.3 | 6.0199999 | 672804 |
| 1738366200 | 6.17 | -0.03 | -0.48 | 6.25 | 6.25 | 6.13 | 351557 |
| 1738279800 | 6.2 | 0.18 | 2.99 | 6.1 | 6.25 | 6.0599999 | 581271 |
| 1738193400 | 6.0199999 | 0.1 | 1.69 | 5.91 | 6.0599999 | 5.875 | 403011 |
| 1738107000 | 5.92 | 0.02 | 0.34 | 5.94 | 6.01 | 5.855 | 469788 |
| 1738020600 | 5.9 | -0.18 | -2.96 | 6 | 6 | 5.7699999 | 469922 |
| 1737761400 | 6.08 | 0.07 | 1.16 | 6 | 6.25 | 5.93 | 591354 |
| 1737675000 | 6.01 | 0 | 0.00 | 6.01 | 6.01 | 6.01 | 0 |
| 1737588600 | 6.01 | 0.06 | 1.01 | 6.1 | 6.1 | 5.86 | 580077 |
| 1737502200 | 5.95 | 0.19 | 3.30 | 5.72 | 6.0199999 | 5.72 | 606219 |
| 1737156600 | 5.76 | 0.14 | 2.49 | 5.54 | 5.79 | 5.5199999 | 523870 |
| 1737070200 | 5.62 | -0.22 | -3.77 | 5.93 | 5.93 | 5.605 | 518470 |
| 1736983800 | 5.84 | 0.16 | 2.82 | 5.7699999 | 5.87 | 5.62 | 548674 |
| 1736897400 | 5.68 | 0.19 | 3.46 | 5.49 | 5.745 | 5.46 | 432755 |
| 1736811000 | 5.49 | -0.35 | -5.99 | 5.79 | 5.79 | 5.46 | 519842 |
| 1736551800 | 5.84 | -0.01 | -0.17 | 5.98 | 6.005 | 5.8099999 | 681316 |
| 1736379000 | 5.85 | 0.17 | 2.99 | 5.72 | 5.855 | 5.71 | 493718 |
| 1736292600 | 5.68 | 0.03 | 0.53 | 5.75 | 5.8364 | 5.6449999 | 369791 |
| 1736206200 | 5.65 | -0.33 | -5.52 | 5.98 | 6.01 | 5.6449999 | 641172 |
| 1735947000 | 5.98 | 0.1 | 1.70 | 5.95 | 6.01 | 5.915 | 521646 |
| 1735860600 | 5.88 | 0.34 | 6.14 | 5.62 | 5.905 | 5.38 | 1038372 |
| 1735687800 | 5.54 | 0.11 | 2.03 | 5.4 | 5.5599999 | 5.4 | 382646 |
| 1735601400 | 5.43 | -0.06 | -1.09 | 5.45 | 5.525 | 5.36 | 303262 |
| 1735342200 | 5.49 | -0.18 | -3.17 | 5.6 | 5.6 | 5.372 | 461276 |
| 1735255800 | 5.67 | 0.13 | 2.35 | 5.53 | 5.67 | 5.505 | 479295 |
| 1735077840 | 5.54 | 0.02 | 0.36 | 5.57 | 5.57 | 5.485 | 167533 |
| 1734996600 | 5.5199999 | -0.05 | -0.90 | 5.51 | 5.6 | 5.33 | 503088 |
| 1734737400 | 5.57 | -0.03 | -0.54 | 5.58 | 5.65 | 5.525 | 500654 |
| 1734651000 | 5.6 | 0.16 | 2.94 | 5.32 | 5.6381 | 5.2504 | 921838 |
| 1734564600 | 5.44 | -0.06 | -1.09 | 5.43 | 5.6449999 | 5.355 | 1380439 |
| 1734478200 | 5.5 | 0.07 | 1.29 | 5.4 | 5.5199999 | 5.33 | 344607 |
| 1734391800 | 5.43 | -0.15 | -2.69 | 5.6 | 5.65 | 5.3949999 | 721137 |
| 1734132600 | 5.58 | -0.05 | -0.89 | 5.5599999 | 5.65 | 5.4812 | 760030 |
| 1734046200 | 5.63 | -0.02 | -0.35 | 5.54 | 5.63 | 5.44 | 843191 |
| 1733959800 | 5.65 | 0.18 | 3.29 | 5.54 | 5.795 | 5.49 | 1097854 |
| 1733873400 | 5.47 | 0.13 | 2.43 | 5.4 | 5.509 | 5.325 | 741910 |
| 1733787000 | 5.34 | 0.35 | 7.01 | 5.13 | 5.47 | 5.03 | 1908360 |
| 1733527800 | 4.99 | -0.03 | -0.60 | 5.05 | 5.05 | 4.9 | 504765 |
| 1733441400 | 5.0199999 | 0.06 | 1.21 | 4.99 | 5.0599999 | 4.8705 | 531437 |
| 1733355000 | 4.96 | 0.09 | 1.85 | 4.89 | 5 | 4.87 | 479548 |
| 1733268600 | 4.87 | 0.08 | 1.67 | 4.86 | 4.94 | 4.8099999 | 420637 |
| 1733182200 | 4.79 | 0.02 | 0.42 | 4.8 | 4.87 | 4.7211 | 503126 |
| 1732917840 | 4.7699999 | 0.11 | 2.36 | 4.79 | 4.95 | 4.705 | 270885 |
| 1732750200 | 4.66 | 0.21 | 4.72 | 4.62 | 4.8099999 | 4.62 | 759824 |
| 1732663800 | 4.45 | 0.04 | 0.91 | 4.45 | 4.535 | 4.335 | 492253 |
| 1732577400 | 4.41 | -0.18 | -3.92 | 4.46 | 4.46 | 4.32 | 658359 |
