Hot Features
프리미엄
Oxbridge Re Holdings Ltd (OXBR)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.58 | -11.7171717172 | 4.95 | 4.99 | 4.2501 | 27047 | 4.4037177 | CS |
| 4 | 0.5 | 12.9198966408 | 3.87 | 5.05 | 3.63 | 30835 | 4.38344092 | CS |
| 12 | 1.48 | 51.2110726644 | 2.89 | 5.05 | 2.47 | 34104 | 3.93070926 | CS |
| 26 | 1.62 | 58.9090909091 | 2.75 | 5.05 | 1.73 | 26251 | 3.33588328 | CS |
| 52 | 3.29 | 304.62962963 | 1.08 | 5.05 | 0.87 | 26316 | 2.66734313 | CS |
| 156 | -1.29 | -22.7915194346 | 5.66 | 7.03 | 0.87 | 23906 | 3.09814462 | CS |
| 260 | 3.42 | 360 | 0.95 | 9.62 | 0.74 | 663002 | 2.71423193 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 4.37 | 0.1 | 2.34 | 4.28 | 4.5467 | 4.24 | 25454 |
| 1738366500 | 4.2699999 | -0.28 | -6.15 | 4.66 | 4.6922 | 4.2501 | 54701 |
| 1738280100 | 4.55 | 0.18 | 4.12 | 4.4 | 4.7375999 | 4.4 | 12283 |
| 1738193700 | 4.37 | -0.3 | -6.42 | 4.59 | 4.7 | 4.37 | 28826 |
| 1738107300 | 4.67 | 0.17 | 3.78 | 4.53 | 4.7203 | 4.4 | 15846 |
| 1738020900 | 4.5 | -0.36 | -7.35 | 4.95 | 4.99 | 4.5 | 23578 |
| 1737761700 | 4.857 | -0.04 | -0.88 | 4.55 | 5.04 | 4.3606999 | 37938 |
| 1737675300 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 0 |
| 1737588900 | 4.9 | 0.54 | 12.39 | 4.43 | 5.05 | 4.43 | 113793 |
| 1737502500 | 4.36 | 0.04 | 0.81 | 4.35 | 4.62 | 4.2699999 | 35266 |
| 1737156900 | 4.325 | 0.37 | 9.36 | 4.05 | 4.4 | 3.9611 | 42501 |
| 1737070500 | 3.955 | 0.08 | 2.16 | 3.99 | 4.0967 | 3.85 | 13816 |
| 1736984100 | 3.8712 | 0.09 | 2.41 | 3.82 | 3.93 | 3.63 | 21170 |
| 1736897700 | 3.78 | -0.16 | -4.06 | 3.94 | 4.1093 | 3.78 | 13817 |
| 1736811300 | 3.94 | -0.11 | -2.72 | 3.89 | 4.05 | 3.85 | 47697 |
| 1736552100 | 4.05 | 0.2 | 5.29 | 3.8701 | 4.11 | 3.8701 | 10490 |
| 1736379300 | 3.8467 | -0.13 | -3.19 | 3.885 | 3.9194 | 3.7301 | 20477 |
| 1736292900 | 3.9735 | 0.17 | 4.40 | 4 | 4.08 | 3.75 | 18136 |
| 1736206500 | 3.8059 | -0.12 | -3.16 | 3.87 | 4.1122 | 3.7515 | 13857 |
| 1735947300 | 3.93 | -0.2 | -4.73 | 4.0077 | 4.0956 | 3.78 | 20349 |
| 1735860900 | 4.125 | 0 | 0.11 | 3.95 | 4.2352 | 3.76 | 12429 |
| 1735688100 | 4.1205 | 0 | 0.01 | 4.16 | 4.264 | 3.76 | 37950 |
| 1735601700 | 4.12 | -0.69 | -14.26 | 4.8968 | 4.8968 | 3.81 | 95187 |
| 1735342500 | 4.805 | 0.82 | 20.43 | 4.0576 | 4.89 | 4.0127 | 161433 |
| 1735256100 | 3.99 | 0.1 | 2.57 | 4 | 4.01 | 3.8 | 38217 |
| 1735077840 | 3.89 | 0.07 | 1.88 | 3.83 | 4 | 3.76 | 17882 |
| 1734996900 | 3.8182 | -0.13 | -3.34 | 3.9 | 3.9 | 3.7601 | 7018 |
| 1734737700 | 3.95 | 0.21 | 5.61 | 3.72 | 4.035 | 3.72 | 22884 |
| 1734651300 | 3.74 | 0.08 | 2.19 | 3.7 | 3.75 | 3.6201 | 8768 |
| 1734564900 | 3.66 | 0 | 0.00 | 3.7208 | 3.7632 | 3.65 | 20080 |
| 1734478500 | 3.66 | -0.09 | -2.40 | 4 | 4.0731 | 3.6 | 54691 |
| 1734392100 | 3.75 | -0.03 | -0.79 | 3.7899 | 3.9173 | 3.55 | 33464 |
| 1734132900 | 3.78 | -0.06 | -1.56 | 3.851 | 3.9088 | 3.67 | 10220 |
| 1734046500 | 3.8399 | -0.02 | -0.52 | 4.0209 | 4.1 | 3.73 | 25580 |
| 1733960100 | 3.86 | 0.24 | 6.63 | 3.7259 | 4.0676 | 3.7 | 53147 |
| 1733873700 | 3.62 | -0.13 | -3.47 | 3.85 | 3.85 | 3.55 | 19633 |
| 1733787300 | 3.75 | 0 | 0.00 | 3.9 | 3.91 | 3.623 | 26681 |
| 1733528100 | 3.75 | 0.11 | 2.88 | 3.74 | 3.76 | 3.55 | 23045 |
| 1733441700 | 3.645 | -0.01 | -0.14 | 3.73 | 3.9227 | 3.6 | 25033 |
| 1733355300 | 3.65 | 0.02 | 0.55 | 3.45 | 3.65 | 3.45 | 11852 |
| 1733268900 | 3.63 | -0.27 | -6.92 | 4.07 | 4.113 | 3.29 | 136045 |
| 1733182500 | 3.9 | 0.8 | 25.81 | 3.1 | 4.07 | 3.1 | 164460 |
| 1732917840 | 3.1 | 0.02 | 0.65 | 3.08 | 3.13 | 3.055 | 12706 |
| 1732750500 | 3.08 | 0.03 | 0.98 | 3.09 | 3.115 | 3.04 | 12957 |
| 1732664100 | 3.05 | -0.03 | -0.97 | 3.1 | 3.19 | 3 | 11111 |
| 1732577700 | 3.08 | 0.03 | 0.98 | 3.02 | 3.25 | 3.02 | 19787 |
| 1732318500 | 3.05 | -0.04 | -1.29 | 3.1 | 3.202 | 2.98 | 13118 |
| 1732232100 | 3.09 | -0.01 | -0.32 | 3.09 | 3.23 | 2.93 | 15361 |
| 1732145700 | 3.1 | 0.04 | 1.31 | 3.06 | 3.11 | 3.02 | 9972 |
| 1732059300 | 3.06 | 0.02 | 0.66 | 3.1349 | 3.35 | 2.99 | 63844 |
| 1731972900 | 3.04 | 0.3 | 10.95 | 2.75 | 3.095 | 2.7296999 | 21763 |
| 1731713700 | 2.74 | 0.03 | 1.11 | 2.7785 | 2.87 | 2.7005 | 5928 |
| 1731627300 | 2.71 | 0.12 | 4.63 | 2.6499 | 2.71 | 2.55 | 11911 |
| 1731540900 | 2.59 | -0.12 | -4.42 | 2.7 | 2.9662 | 2.55 | 60661 |
| 1731454500 | 2.7099 | 0.11 | 4.23 | 2.58 | 2.7773 | 2.47 | 14354 |
| 1731368100 | 2.6 | -0.12 | -4.48 | 2.89 | 2.89 | 2.5501 | 17877 |
| 1731108900 | 2.7219 | 0.05 | 1.94 | 2.66 | 2.88 | 2.6153 | 8431 |
| 1731022500 | 2.67 | 0.02 | 0.75 | 2.66 | 2.8 | 2.66 | 2041 |
| 1730936100 | 2.65 | -0.05 | -1.85 | 2.845 | 2.845 | 2.6 | 9363 |
| 1730849700 | 2.7 | -0.01 | -0.37 | 2.73 | 2.7605 | 2.62 | 8432 |
| 1730763300 | 2.71 | -0.07 | -2.52 | 2.85 | 2.85 | 2.71 | 1692 |
