Hot Features
프리미엄
Genesis Minerals Limited (GMD)
ASX
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 10.7142857143 | 2.24 | 2.5 | 2.2 | 4645238 | 2.29674608 | DE |
| 4 | 0.05 | 2.05761316872 | 2.43 | 2.575 | 2.09 | 4429993 | 2.35532135 | DE |
| 12 | 0.29 | 13.2420091324 | 2.19 | 2.575 | 1.98 | 4979903 | 2.22589813 | DE |
| 26 | 0.58 | 30.5263157895 | 1.9 | 2.575 | 1.68 | 4728286 | 2.10957449 | DE |
| 52 | 0.935 | 60.5177993528 | 1.545 | 2.575 | 1.465 | 4416652 | 1.95835345 | DE |
| 156 | 2.325 | 1500 | 0.155 | 2.575 | 0.125 | 2923849 | 1.66601169 | DE |
| 260 | 2.447 | 7415.15151515 | 0.033 | 2.575 | 0.019 | 3234271 | 0.94202302 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731993300 | 2.43 | 0.11 | 4.74 | 2.34 | 2.45 | 2.34 | 3618639 |
| 1731906900 | 2.32 | 0.04 | 1.75 | 2.27 | 2.36 | 2.2599999 | 3595353 |
| 1731647700 | 2.2799999 | 0.05 | 2.24 | 2.3 | 2.31 | 2.24 | 2173065 |
| 1731561300 | 2.23 | -0.09 | -3.88 | 2.2799999 | 2.29 | 2.21 | 4158116 |
| 1731474900 | 2.32 | 0.01 | 0.43 | 2.2799999 | 2.335 | 2.2599999 | 5404955 |
| 1731388500 | 2.31 | -0.02 | -0.86 | 2.24 | 2.31 | 2.2 | 7894703 |
| 1731302100 | 2.33 | 0.08 | 3.56 | 2.23 | 2.35 | 2.23 | 4492287 |
| 1731042900 | 2.25 | 0.08 | 3.69 | 2.19 | 2.2599999 | 2.175 | 6161301 |
| 1730956500 | 2.17 | -0.05 | -2.25 | 2.17 | 2.17 | 2.09 | 7539723 |
| 1730870100 | 2.22 | -0.05 | -2.20 | 2.2599999 | 2.3 | 2.19 | 3603986 |
| 1730783700 | 2.27 | -0.03 | -1.30 | 2.3 | 2.31 | 2.25 | 1899409 |
| 1730697300 | 2.3 | -0.03 | -1.29 | 2.34 | 2.36 | 2.3 | 2755834 |
| 1730438100 | 2.33 | -0.11 | -4.51 | 2.4 | 2.4 | 2.33 | 3413532 |
| 1730351700 | 2.44 | 0.02 | 0.83 | 2.4 | 2.46 | 2.38 | 2881964 |
| 1730265300 | 2.42 | -0.06 | -2.42 | 2.5 | 2.505 | 2.39 | 5448323 |
| 1730178900 | 2.48 | 0.06 | 2.48 | 2.46 | 2.495 | 2.42 | 3844996 |
| 1730092500 | 2.42 | -0.1 | -3.97 | 2.5 | 2.505 | 2.42 | 3246009 |
| 1729833300 | 2.52 | 0.05 | 2.02 | 2.47 | 2.5299999 | 2.45 | 3463120 |
| 1729746900 | 2.47 | -0.08 | -3.14 | 2.49 | 2.52 | 2.43 | 4814698 |
| 1729660500 | 2.55 | 0.07 | 2.82 | 2.47 | 2.575 | 2.46 | 7551288 |
| 1729574100 | 2.48 | 0.01 | 0.40 | 2.43 | 2.48 | 2.3849999 | 4257193 |
| 1729487700 | 2.47 | 0.18 | 7.86 | 2.4 | 2.475 | 2.375 | 5538373 |
| 1729228500 | 2.29 | 0 | 0.00 | 2.3 | 2.32 | 2.25 | 42702149 |
| 1729142100 | 2.29 | 0.11 | 5.05 | 2.24 | 2.3 | 2.2 | 11871902 |
| 1729055700 | 2.18 | 0.11 | 5.31 | 2.12 | 2.19 | 2.11 | 4890832 |
| 1728969300 | 2.07 | 0.01 | 0.73 | 2.08 | 2.13 | 2.07 | 2450242 |
| 1728882900 | 2.055 | -0.01 | -0.24 | 2.09 | 2.09 | 2.04 | 2766684 |
| 1728623700 | 2.06 | 0.04 | 2.23 | 2.05 | 2.1 | 2.05 | 2434260 |
| 1728537300 | 2.015 | 0.02 | 1.00 | 2.02 | 2.035 | 2.005 | 1385526 |
| 1728450900 | 1.995 | -0.02 | -0.75 | 1.98 | 2.0299999 | 1.98 | 1690731 |
| 1728364500 | 2.0099999 | 0 | 0.00 | 1.995 | 2.0299999 | 1.99 | 2128136 |
| 1728278100 | 2.0099999 | -0.02 | -0.99 | 2.04 | 2.04 | 1.98 | 2157597 |
| 1728022500 | 2.0299999 | 0.02 | 1.00 | 2.02 | 2.045 | 1.98 | 2738137 |
| 1727936100 | 2.0099999 | -0.08 | -3.83 | 2.08 | 2.08 | 2 | 2495368 |
| 1727849700 | 2.09 | 0.06 | 2.96 | 2.08 | 2.125 | 2.07 | 4624069 |
| 1727763300 | 2.0299999 | -0.03 | -1.46 | 2.04 | 2.05 | 2.0099999 | 3004706 |
| 1727676900 | 2.06 | -0.07 | -3.29 | 2.14 | 2.14 | 2.0299999 | 5991535 |
| 1727417700 | 2.13 | 0 | 0.00 | 2.11 | 2.14 | 2.09 | 4089913 |
| 1727331300 | 2.13 | 0.03 | 1.43 | 2.13 | 2.15 | 2.09 | 4492014 |
| 1727244900 | 2.1 | 0.04 | 1.94 | 2.14 | 2.185 | 2.1 | 4713110 |
| 1727158500 | 2.06 | -0.05 | -2.14 | 2.07 | 2.1 | 2.05 | 5491680 |
| 1727072100 | 2.105 | -0.04 | -1.64 | 2.11 | 2.16 | 2.07 | 3651624 |
| 1726812900 | 2.14 | 0.04 | 1.90 | 2.14 | 2.19 | 2.13 | 16905572 |
| 1726726500 | 2.1 | 0.01 | 0.48 | 2.1 | 2.14 | 2.06 | 4339536 |
| 1726640100 | 2.09 | -0.01 | -0.48 | 2.08 | 2.12 | 2.05 | 4569170 |
| 1726553700 | 2.1 | -0.07 | -3.23 | 2.19 | 2.205 | 2.09 | 4342126 |
| 1726467300 | 2.17 | -0.02 | -0.91 | 2.21 | 2.22 | 2.16 | 4441009 |
| 1726208100 | 2.19 | 0.05 | 2.34 | 2.23 | 2.24 | 2.18 | 6815223 |
| 1726121700 | 2.14 | 0.01 | 0.47 | 2.14 | 2.16 | 2.12 | 3263343 |
| 1726035300 | 2.13 | 0.03 | 1.43 | 2.14 | 2.18 | 2.11 | 3065109 |
| 1725948900 | 2.1 | 0.02 | 0.96 | 2.09 | 2.115 | 2.09 | 3258693 |
| 1725862500 | 2.08 | -0.1 | -4.37 | 2.14 | 2.14 | 2.075 | 3873791 |
| 1725603300 | 2.175 | 0.04 | 2.11 | 2.15 | 2.19 | 2.09 | 4379793 |
| 1725516900 | 2.13 | 0.07 | 3.40 | 2.09 | 2.15 | 2.07 | 4487720 |
| 1725430500 | 2.06 | -0.14 | -6.36 | 2.13 | 2.16 | 2.045 | 3934080 |
| 1725344100 | 2.2 | 0 | 0.00 | 2.2 | 2.23 | 2.17 | 4459257 |
| 1725257700 | 2.2 | -0.06 | -2.65 | 2.21 | 2.21 | 2.12 | 3529342 |
| 1724998500 | 2.2599999 | 0.14 | 6.60 | 2.16 | 2.2599999 | 2.13 | 4184964 |
| 1724912100 | 2.12 | -0.07 | -3.20 | 2.15 | 2.19 | 2.07 | 4115264 |
| 1724825700 | 2.19 | -0.01 | -0.45 | 2.2 | 2.25 | 2.185 | 2898292 |
| 1724739300 | 2.2 | 0.01 | 0.46 | 2.19 | 2.22 | 2.18 | 2023458 |
| 1724652900 | 2.19 | -0.01 | -0.45 | 2.24 | 2.25 | 2.19 | 2159662 |
| 1724393700 | 2.2 | -0.01 | -0.45 | 2.21 | 2.21 | 2.16 | 1613904 |
| 1724307300 | 2.21 | 0 | 0.23 | 2.23 | 2.255 | 2.19 | 1983252 |
| 1724220900 | 2.205 | 0.04 | 1.61 | 2.19 | 2.235 | 2.16 | 2714189 |
| 1724134500 | 2.17 | 0 | 0.00 | 2.21 | 2.23 | 2.1549999 | 1642928 |
