Caspin Resources Limited (CPN)
ASX
기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.007 | 14.2857142857 | 0.049 | 0.055 | 0.049 | 353203 | 0.05127129 | DE |
4 | 0.007 | 14.2857142857 | 0.049 | 0.055 | 0.048 | 155739 | 0.05110899 | DE |
12 | -0.004 | -6.66666666667 | 0.06 | 0.062 | 0.048 | 187763 | 0.05404579 | DE |
26 | 0.002 | 3.7037037037 | 0.054 | 0.064 | 0.048 | 159163 | 0.05567943 | DE |
52 | -0.039 | -41.0526315789 | 0.095 | 0.098 | 0.048 | 123196 | 0.06372556 | DE |
156 | -0.864 | -93.9130434783 | 0.92 | 1.19 | 0.048 | 153265 | 0.37695347 | DE |
260 | -0.404 | -87.8260869565 | 0.46 | 2.92 | 0.048 | 231861 | 0.7881539 | DE |
날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
---|---|---|---|---|---|---|---|
1737350100 | 0.056 | 0.001 | 1.82 | 0.053 | 0.056 | 0.053 | 220270 |
1737090900 | 0.055 | 0.0040001 | 7.84 | 0.053 | 0.055 | 0.053 | 293813 |
1737004500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.05 | 942914 |
1736918100 | 0.0509999 | 0.0009999 | 2.00 | 0.0509999 | 0.0509999 | 0.0509999 | 75572 |
1736831700 | 0.05 | 0.001 | 2.04 | 0.05 | 0.05 | 0.05 | 211275 |
1736745300 | 0.049 | 0.001 | 2.08 | 0.049 | 0.05 | 0.049 | 242440 |
1736486100 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 0 |
1736399700 | 0.048 | -0.001 | -2.04 | 0.049 | 0.049 | 0.048 | 148971 |
1736313300 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.049 | 11173 |
1736226900 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 112095 |
1736140500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 14365 |
1735881300 | 0.0509999 | -0.004 | -7.27 | 0.0509999 | 0.0509999 | 0.0509999 | 15000 |
1735790460 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
1735617660 | 0.055 | 0.003 | 5.77 | 0.05 | 0.055 | 0.05 | 86723 |
1735535700 | 0.052 | 0.003 | 6.12 | 0.052 | 0.052 | 0.052 | 15000 |
1735276500 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 9000 |
1735017300 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 0 |
1734930900 | 0.049 | -0.001 | -2.00 | 0.049 | 0.049 | 0.049 | 2000 |
1734671700 | 0.05 | -0.001 | -1.96 | 0.0509999 | 0.0509999 | 0.05 | 111526 |
1734585300 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1734498900 | 0.0509999 | -0.002 | -3.77 | 0.0509999 | 0.0509999 | 0.0509999 | 116479 |
1734412500 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 0 |
1734326100 | 0.053 | 0.0020001 | 3.92 | 0.054 | 0.054 | 0.053 | 357244 |
1734066900 | 0.0509999 | 0 | 0.00 | 0.05 | 0.0509999 | 0.05 | 23724 |
1733980500 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 0 |
1733894100 | 0.0509999 | 0 | 0.00 | 0.0509999 | 0.0509999 | 0.0509999 | 128894 |
1733807700 | 0.0509999 | -0.001 | -1.92 | 0.0509999 | 0.0509999 | 0.0509999 | 71106 |
1733721300 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 233005 |
1733462100 | 0.053 | -0.002 | -3.64 | 0.055 | 0.055 | 0.053 | 293177 |
1733375700 | 0.055 | -0.001 | -1.79 | 0.055 | 0.055 | 0.055 | 162166 |
1733289300 | 0.056 | 0.001 | 1.82 | 0.055 | 0.056 | 0.055 | 260290 |
1733202900 | 0.055 | 0.001 | 1.85 | 0.054 | 0.055 | 0.054 | 89404 |
1733116500 | 0.054 | -0.001 | -1.82 | 0.055 | 0.055 | 0.054 | 290423 |
1732857300 | 0.055 | 0.001 | 1.85 | 0.054 | 0.055 | 0.054 | 201935 |
1732770900 | 0.054 | -0.001 | -1.82 | 0.056 | 0.056 | 0.054 | 686780 |
1732684500 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 58947 |
1732598100 | 0.055 | 0 | 0.00 | 0.055 | 0.057 | 0.055 | 286616 |
1732511700 | 0.055 | 0.003 | 5.77 | 0.054 | 0.055 | 0.054 | 64475 |
1732252500 | 0.052 | -0.001 | -1.89 | 0.053 | 0.053 | 0.052 | 608885 |
1732166100 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.053 | 10000 |
1732079700 | 0.053 | -0.002 | -3.64 | 0.055 | 0.055 | 0.053 | 112591 |
1731993300 | 0.055 | 0.001 | 1.85 | 0.055 | 0.055 | 0.055 | 75999 |
1731906900 | 0.054 | 0 | 0.00 | 0.054 | 0.054 | 0.054 | 5690 |
1731647700 | 0.054 | 0.001 | 1.89 | 0.053 | 0.054 | 0.053 | 15581 |
1731561300 | 0.053 | 0 | 0.00 | 0.053 | 0.053 | 0.052 | 203499 |
1731474900 | 0.053 | -0.004 | -7.02 | 0.055 | 0.055 | 0.053 | 285785 |
1731388500 | 0.057 | 0 | 0.00 | 0.056 | 0.057 | 0.055 | 192426 |
1731302100 | 0.057 | 0 | 0.00 | 0.058 | 0.058 | 0.057 | 9043 |
1731042900 | 0.057 | 0.002 | 3.64 | 0.057 | 0.057 | 0.057 | 8422 |
1730956500 | 0.055 | -0.002 | -3.51 | 0.059 | 0.059 | 0.055 | 560925 |
1730870100 | 0.057 | 0 | 0.00 | 0.057 | 0.057 | 0.057 | 0 |
1730783700 | 0.057 | -0.005 | -8.06 | 0.061 | 0.061 | 0.057 | 487619 |
1730697300 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 0 |
1730438100 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 14999 |
1730351700 | 0.062 | 0 | 0.00 | 0.062 | 0.062 | 0.062 | 43362 |
1730265300 | 0.062 | 0.001 | 1.64 | 0.062 | 0.062 | 0.062 | 250623 |
1730178900 | 0.061 | 0.001 | 1.67 | 0.061 | 0.062 | 0.061 | 361429 |
1730092500 | 0.06 | -0.002 | -3.23 | 0.06 | 0.06 | 0.06 | 337000 |
1729833300 | 0.062 | 0.002 | 3.33 | 0.062 | 0.062 | 0.062 | 10000 |
1729746900 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1729660500 | 0.06 | 0 | 0.00 | 0.06 | 0.06 | 0.06 | 0 |
1729574100 | 0.06 | -0.002 | -3.23 | 0.062 | 0.064 | 0.06 | 128465 |
1729487700 | 0.062 | 0 | 0.00 | 0.061 | 0.062 | 0.061 | 38359 |
도움 및 지원받기: kr-support@advfn.com
ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관