Hot Features
프리미엄
Borders & Southern Petroleum (BOR.GB)
AQSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -9.09090909091 | 5.5 | 5.5 | 4.5 | 80840 | 5.0948454 | DE |
| 4 | 0.95 | 23.4567901235 | 4.05 | 7 | 4.05 | 367370 | 5.38827634 | DE |
| 12 | 3.25 | 185.714285714 | 1.75 | 7 | 1.75 | 354072 | 4.00796743 | DE |
| 26 | 2.05 | 69.4915254237 | 2.95 | 7 | 1.5627 | 175620 | 3.77419861 | DE |
| 52 | 2.25 | 81.8181818182 | 2.75 | 7 | 1.5627 | 101105 | 3.65964662 | DE |
| 156 | 3.8 | 316.666666667 | 1.2 | 8.3 | 0.9589 | 114331 | 3.57557642 | DE |
| 260 | 3 | 150 | 2 | 8.3 | 0.45 | 141083 | 2.45374905 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740152280 | 5 | 0 | 0.00 | 5 | 5.1407999 | 5 | 86097 |
| 1740068940 | 5 | 0 | 0.00 | 4.5 | 5.0424 | 4.5 | 67706 |
| 1739982540 | 5 | -0.3 | -5.66 | 5.3 | 5.3 | 4.8956 | 208707 |
| 1739895960 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 4.8476 | 51671 |
| 1739806500 | 5.3 | -0.2 | -3.64 | 5.5 | 5.5 | 5.255 | 76118 |
| 1739547420 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.5 | 0 |
| 1739460900 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.132 | 150514 |
| 1739378040 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.324 | 37753 |
| 1739291220 | 5.5 | 0 | 0.00 | 5.5 | 5.5 | 5.3099999 | 111520 |
| 1739202480 | 5.5 | -0.2 | -3.51 | 5.7 | 5.7779999 | 5.08 | 501672 |
| 1738937700 | 5.7 | -0.8 | -12.31 | 6.5 | 7 | 5.541 | 1459880 |
| 1738855980 | 6.5 | 0.5 | 8.33 | 6 | 6.624 | 6 | 536391 |
| 1738772880 | 6 | 0.56 | 10.33 | 5.5 | 6.226 | 5.5 | 1047178 |
| 1738686480 | 5.438 | 0.39 | 7.68 | 5.05 | 5.5 | 4.8784 | 758311 |
| 1738596900 | 5.05 | -0.1 | -1.94 | 4.85 | 5.1247999 | 4.85 | 274795 |
| 1738337520 | 5.15 | 0.3 | 6.19 | 4.85 | 5.188 | 4.85 | 186190 |
| 1738254840 | 4.85 | 0.4 | 8.99 | 4.45 | 5.0272 | 4.45 | 296979 |
| 1738165140 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1738078980 | 4.45 | -0.2 | -4.30 | 4.65 | 4.65 | 4.1228 | 259952 |
| 1737975300 | 4.65 | 0.39 | 9.25 | 4.35 | 4.8642 | 4.35 | 855882 |
| 1737735960 | 4.2564 | 0.21 | 5.10 | 4.05 | 4.5308 | 4.05 | 466183 |
| 1737649680 | 4.05 | 0 | 0.00 | 4.05 | 4.1392 | 3.9488 | 477489 |
| 1737563340 | 4.05 | 0 | 0.00 | 4.05 | 4.05 | 4.05 | 0 |
| 1737476940 | 4.05 | 0 | 0.00 | 4.05 | 4.2472 | 3.8908 | 302846 |
| 1737390480 | 4.05 | 0.4 | 10.96 | 3.65 | 4.064 | 3.6168 | 1133934 |
| 1737131340 | 3.65 | 0.02 | 0.60 | 3.45 | 3.76 | 3.45 | 1046683 |
| 1737044940 | 3.6284 | 0.18 | 5.17 | 3.45 | 3.6284 | 3.45 | 399785 |
| 1736955300 | 3.45 | 0 | 0.00 | 3.45 | 3.45 | 3.45 | 0 |
| 1736869080 | 3.45 | 0 | 0.00 | 3.45 | 3.6744 | 3.12 | 361389 |
| 1736782500 | 3.45 | 0.1 | 2.99 | 3.35 | 3.65 | 3.35 | 220344 |
| 1736524020 | 3.35 | 0 | 0.00 | 3.35 | 3.4296 | 3.3328 | 159101 |
| 1736439600 | 3.35 | 0.4 | 13.56 | 2.95 | 3.4608 | 2.95 | 274356 |
| 1736353620 | 2.95 | -0.4 | -11.94 | 3.35 | 3.35 | 2.82 | 890453 |
| 1736264400 | 3.35 | -0.3 | -8.22 | 3.65 | 3.694 | 3.146 | 893467 |
| 1736180880 | 3.65 | 1.2 | 48.98 | 2.45 | 3.81 | 2.4064 | 1388098 |
| 1735918500 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.449 | 50000 |
| 1735832160 | 2.45 | 0.05 | 2.08 | 2.4 | 2.4855999 | 2.2872 | 901060 |
| 1735662660 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1735576260 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.1264 | 191360 |
| 1735313700 | 2.4 | 0.3 | 14.29 | 2.1 | 2.4 | 2.1 | 547999 |
| 1735057680 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734971280 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734712200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734622440 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.0367 | 16718 |
| 1734536340 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1734449880 | 2.1 | -0.05 | -2.33 | 2.15 | 2.15 | 2.0377 | 123170 |
| 1734366420 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1734104460 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.0376 | 69788 |
| 1734020880 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.0376 | 100000 |
| 1733931060 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733848080 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 1.9852 | 18929 |
| 1733761860 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.02 | 24009 |
| 1733495700 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733416140 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1733326500 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.05 | 226539 |
| 1733239800 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.008 | 312028 |
| 1733156940 | 2.15 | -0.2 | -8.51 | 2.35 | 2.35 | 1.95 | 8822 |
| 1732897620 | 2.35 | 0.6 | 34.29 | 1.75 | 2.46 | 1.75 | 1634134 |
| 1732808160 | 1.75 | 0 | 0.00 | 1.75 | 1.8084 | 1.696 | 44250 |
| 1732721820 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1732638480 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1732548840 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1732289460 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.6621 | 2349 |
