BNGO Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.7612 | 0.98 | 0.74 | 0.8590676 | 809,519 | 0.2189 | 28.76% |
1개월 | 1.03 | 1.16 | 0.7143 | 0.9097032 | 1,473,111 | -0.0499 | -4.84% |
3개월 | 1.12 | 1.35 | 0.7143 | 1.06 | 1,452,652 | -0.1399 | -12.49% |
6개월 | 1.34 | 2.27 | 0.7143 | 1.34 | 1,619,714 | -0.3599 | -26.86% |
1년 | 6.605 | 8.20 | 0.7143 | 5.15 | 3,610,311 | -5.62 | -85.16% |
3년 | 64.00 | 91.20 | 0.7143 | 32.17 | 7,245,990 | -63.02 | -98.47% |
5년 | 39.80 | 156.85 | 0.7143 | 42.06 | 11,558,245 | -38.82 | -97.54% |
BNGO 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.9585 | 0.0754 | 8.54% | 0.8936 | 0.98 | 0.8863 | 1,012,861 |
01 5월(5) 2024 | 0.8831 | 0.0181 | 2.09% | 0.86 | 0.8897 | 0.841 | 537,952 |
30 4월(4) 2024 | 0.865 | 0.0789 | 10.04% | 0.7738 | 0.869 | 0.772 | 1,141,684 |
27 4월(4) 2024 | 0.7861 | 0.0271 | 3.57% | 0.759 | 0.789 | 0.751081 | 560,479 |
26 4월(4) 2024 | 0.759 | -0.0021 | -0.28% | 0.7777 | 0.7841 | 0.74 | 839,202 |
25 4월(4) 2024 | 0.7611 | -0.0333 | -4.19% | 0.79 | 0.809899 | 0.756 | 796,470 |
24 4월(4) 2024 | 0.7944 | 0.0338 | 4.44% | 0.77 | 0.81 | 0.77 | 822,695 |
23 4월(4) 2024 | 0.7606 | 0.0106 | 1.41% | 0.75 | 0.79 | 0.74 | 870,502 |
20 4월(4) 2024 | 0.75 | -0.0372 | -4.73% | 0.79 | 0.81 | 0.75 | 984,793 |
19 4월(4) 2024 | 0.7872 | -0.0286 | -3.51% | 0.8047 | 0.8199 | 0.7143 | 2,361,395 |
18 4월(4) 2024 | 0.8158 | -0.0397 | -4.64% | 0.88 | 0.885 | 0.7864 | 1,596,004 |
17 4월(4) 2024 | 0.8555 | -0.0145 | -1.67% | 0.8801 | 0.93 | 0.845 | 1,542,701 |
16 4월(4) 2024 | 0.87 | -0.1075 | -11.00% | 0.994 | 0.994 | 0.8521 | 3,163,382 |
13 4월(4) 2024 | 0.9775 | -0.0525 | -5.10% | 1.01 | 1.03 | 0.9531 | 1,876,406 |
12 4월(4) 2024 | 1.03 | -0.01 | -0.96% | 1.07 | 1.07 | 1.01 | 861,641 |
11 4월(4) 2024 | 1.04 | -0.01 | -0.95% | 1.04 | 1.07 | 0.99 | 1,819,314 |
10 4월(4) 2024 | 1.05 | -0.01 | -0.94% | 1.06 | 1.11 | 1.04 | 1,141,785 |
09 4월(4) 2024 | 1.06 | 0.04 | 3.92% | 1.04 | 1.08 | 1.02 | 1,069,013 |
06 4월(4) 2024 | 1.02 | 0.03 | 3.40% | 0.9927 | 1.04 | 0.98 | 1,578,229 |
05 4월(4) 2024 | 0.9865 | -0.0335 | -3.28% | 1.03 | 1.16 | 0.9703 | 5,247,726 |
04 4월(4) 2024 | 1.02 | 0.02 | 2.26% | 1.00 | 1.05 | 0.9976 | 1,023,776 |
03 4월(4) 2024 | 0.9975 | -0.0725 | -6.78% | 1.065 | 1.08 | 0.9601 | 3,202,003 |