Hot Features
프리미엄
Oxford Square Capital Corporation (OXSQ)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.071 | -2.51773049645 | 2.82 | 2.81 | 2.74 | 546622 | 2.76873542 | CS |
| 4 | -0.201 | -6.81355932203 | 2.95 | 2.96 | 2.74 | 619363 | 2.86541462 | CS |
| 12 | -0.211 | -7.12837837838 | 2.96 | 3.1 | 2.74 | 424583 | 2.93324462 | CS |
| 26 | -0.361 | -11.6077170418 | 3.11 | 3.29 | 2.74 | 339216 | 2.99957429 | CS |
| 52 | -0.151 | -5.20689655172 | 2.9 | 3.29 | 2.74 | 277558 | 2.99578321 | CS |
| 156 | -1.351 | -32.9512195122 | 4.1 | 4.47 | 2.6 | 226882 | 3.29958722 | CS |
| 260 | -3.541 | -56.2957074722 | 6.29 | 6.3 | 2.04 | 265490 | 3.57026345 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1727390100 | 2.745 | -0.01 | -0.18 | 2.75 | 2.7599999 | 2.74 | 517065 |
| 1727303700 | 2.75 | -0.01 | -0.36 | 2.7599999 | 2.775 | 2.75 | 540968 |
| 1727217300 | 2.7599999 | -0.05 | -1.78 | 2.8 | 2.81 | 2.7599999 | 712254 |
| 1727130900 | 2.81 | 0.02 | 0.72 | 2.8 | 2.81 | 2.8 | 407792 |
| 1726871700 | 2.79 | -0.01 | -0.36 | 2.82 | 2.805 | 2.79 | 555031 |
| 1726785300 | 2.8 | -0.04 | -1.41 | 2.84 | 2.85 | 2.8 | 924545 |
| 1726698900 | 2.84 | -0.03 | -1.05 | 2.88 | 2.88 | 2.83 | 921137 |
| 1726612500 | 2.87 | 0 | 0.00 | 2.89 | 2.89 | 2.86 | 654317 |
| 1726526100 | 2.87 | -0.07 | -2.38 | 2.91 | 2.92 | 2.85 | 1282728 |
| 1726266900 | 2.94 | 0.02 | 0.68 | 2.92 | 2.94 | 2.92 | 1116350 |
| 1726180500 | 2.92 | 0.02 | 0.69 | 2.91 | 2.92 | 2.91 | 344404 |
| 1726094100 | 2.9 | -0.01 | -0.34 | 2.91 | 2.9168 | 2.89 | 318606 |
| 1726007700 | 2.91 | -0.01 | -0.34 | 2.92 | 2.93 | 2.9 | 732946 |
| 1725921300 | 2.92 | 0 | 0.00 | 2.94 | 2.94 | 2.91 | 492201 |
| 1725662100 | 2.92 | -0.02 | -0.68 | 2.94 | 2.95 | 2.91 | 383935 |
| 1725575700 | 2.94 | 0.01 | 0.34 | 2.93 | 2.94 | 2.92 | 453070 |
| 1725489300 | 2.93 | -0.02 | -0.68 | 2.95 | 2.9503 | 2.92 | 615336 |
| 1725402900 | 2.95 | 0.01 | 0.34 | 2.94 | 2.96 | 2.94 | 488740 |
| 1725057300 | 2.94 | 0 | 0.00 | 2.95 | 2.96 | 2.93 | 488329 |
| 1724970900 | 2.94 | 0.01 | 0.34 | 2.93 | 2.94 | 2.93 | 351170 |
| 1724884500 | 2.93 | -0.02 | -0.68 | 2.95 | 2.95 | 2.92 | 367757 |
| 1724798100 | 2.95 | 0.01 | 0.34 | 2.95 | 2.955 | 2.94 | 272274 |
| 1724711700 | 2.94 | -0.01 | -0.34 | 2.96 | 2.96 | 2.94 | 368911 |
| 1724452500 | 2.95 | 0 | 0.00 | 2.96 | 2.96 | 2.94 | 449247 |
| 1724366100 | 2.95 | 0 | 0.00 | 2.96 | 2.97 | 2.95 | 302403 |
| 1724279700 | 2.95 | -0.01 | -0.34 | 2.96 | 2.97 | 2.95 | 514362 |
| 1724193300 | 2.96 | -0.02 | -0.67 | 2.98 | 2.99 | 2.95 | 447296 |
| 1724106900 | 2.98 | 0.01 | 0.34 | 2.96 | 2.98 | 2.96 | 400609 |
| 1723847700 | 2.97 | -0.07 | -2.30 | 3.02 | 3.029 | 2.96 | 702568 |
| 1723761300 | 3.04 | -0.02 | -0.65 | 3.06 | 3.07 | 3.0299999 | 383093 |
| 1723674900 | 3.06 | 0.03 | 0.99 | 3.0299999 | 3.06 | 3.0203 | 319321 |
| 1723588500 | 3.0299999 | 0.01 | 0.33 | 3.02 | 3.0299999 | 3.02 | 218228 |
| 1723502100 | 3.02 | 0.02 | 0.67 | 3 | 3.02 | 2.99 | 289099 |
| 1723242900 | 3 | 0.03 | 1.01 | 2.99 | 3 | 2.99 | 147758 |
| 1723156500 | 2.97 | -0.01 | -0.34 | 3 | 3 | 2.97 | 201203 |
| 1723070100 | 2.98 | 0.01 | 0.34 | 2.97 | 3 | 2.97 | 187635 |
| 1722983700 | 2.97 | 0.01 | 0.34 | 2.97 | 2.99 | 2.96 | 260344 |
| 1722897300 | 2.96 | -0.03 | -1.00 | 2.99 | 2.99 | 2.93 | 618195 |
| 1722638100 | 2.99 | -0.01 | -0.33 | 3 | 3.0099999 | 2.99 | 231311 |
| 1722551700 | 3 | -0.02 | -0.66 | 3 | 3.0299999 | 3 | 236128 |
| 1722465300 | 3.02 | 0.02 | 0.67 | 3.0099999 | 3.05 | 3 | 268421 |
| 1722378900 | 3 | 0.01 | 0.33 | 2.99 | 3 | 2.9801 | 185960 |
| 1722292500 | 2.99 | 0.01 | 0.34 | 3 | 3 | 2.98 | 168398 |
| 1722033300 | 2.98 | 0 | 0.00 | 2.98 | 2.9998999 | 2.97 | 210959 |
| 1721946900 | 2.98 | 0 | 0.00 | 2.97 | 3 | 2.97 | 186748 |
| 1721860500 | 2.98 | -0.02 | -0.67 | 2.98 | 3.0099999 | 2.97 | 272038 |
| 1721774100 | 3 | -0.01 | -0.33 | 3.0099999 | 3.0198999 | 2.99 | 377645 |
| 1721687700 | 3.0099999 | -0.01 | -0.33 | 3.02 | 3.0299999 | 3 | 175681 |
| 1721428500 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.02 | 3 | 118471 |
| 1721342100 | 3.0099999 | -0.04 | -1.31 | 3.04 | 3.05 | 3 | 329654 |
| 1721255700 | 3.05 | -0.05 | -1.61 | 3.04 | 3.06 | 3.0211 | 495801 |
| 1721169300 | 3.1 | 0.08 | 2.65 | 3.0299999 | 3.1 | 3.0299999 | 855033 |
| 1721082900 | 3.02 | 0.01 | 0.33 | 3.0299999 | 3.0299999 | 3.005 | 799336 |
| 1720823700 | 3.0099999 | 0.02 | 0.67 | 3.0099999 | 3.02 | 2.99 | 388338 |
| 1720737300 | 2.99 | 0 | 0.00 | 3 | 3.0099999 | 2.98 | 420601 |
| 1720650900 | 2.99 | 0.02 | 0.67 | 2.99 | 2.99 | 2.97 | 201612 |
| 1720564500 | 2.97 | -0.02 | -0.67 | 2.98 | 2.9998999 | 2.96 | 277019 |
| 1720478100 | 2.99 | 0.03 | 1.01 | 2.96 | 2.99 | 2.96 | 230012 |
| 1720218900 | 2.96 | 0 | 0.00 | 2.96 | 2.97 | 2.95 | 230396 |
| 1720040640 | 2.96 | 0.04 | 1.37 | 2.93 | 2.96 | 2.9207 | 245260 |
| 1719959700 | 2.92 | 0 | 0.00 | 2.93 | 2.93 | 2.91 | 972460 |
| 1719873300 | 2.92 | -0.02 | -0.68 | 2.96 | 2.96 | 2.92 | 284148 |
| 1719614100 | 2.94 | 0 | 0.00 | 2.94 | 2.94 | 2.94 | 0 |
| 1719527700 | 2.94 | 0.01 | 0.34 | 2.94 | 2.97 | 2.93 | 298686 |
