Hot Features
프리미엄
Swvl Holdings Corporation (SWVL)
NASDAQ
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 2.50521920668 | 4.79 | 5.2357 | 4.65 | 7757 | 4.9752341 | CS |
| 4 | 0.06 | 1.23711340206 | 4.85 | 5.5 | 4.5962 | 8949 | 5.03566745 | CS |
| 12 | -1.52 | -23.6391912908 | 6.43 | 7.2 | 4.28 | 18985 | 5.46176494 | CS |
| 26 | -0.78 | -13.7082601054 | 5.69 | 7.5009 | 2.55 | 41745 | 4.43546137 | CS |
| 52 | -0.49 | -9.07407407407 | 5.4 | 21.94 | 2.55 | 51447 | 7.95500598 | CS |
| 156 | -235.09 | -97.9541666667 | 240 | 285 | 0.6204 | 961764 | 30.6356009 | CS |
| 260 | -235.09 | -97.9541666667 | 240 | 285 | 0.6204 | 961764 | 30.6356009 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390500 | 4.91 | 0.2 | 4.25 | 4.8 | 5.17 | 4.7001 | 14410 |
| 1741304100 | 4.71 | -0.18 | -3.68 | 4.82 | 5.1799 | 4.71 | 5424 |
| 1741217700 | 4.89 | 0.17 | 3.60 | 4.8099999 | 4.89 | 4.75 | 4806 |
| 1741131300 | 4.72 | -0.52 | -9.85 | 4.75 | 5.0451 | 4.7001 | 3906 |
| 1741044900 | 5.2356999 | 0.29 | 5.77 | 4.7451 | 5.2356999 | 4.65 | 12136 |
| 1740785700 | 4.95 | 0.07 | 1.43 | 4.79 | 4.95 | 4.73 | 12515 |
| 1740699300 | 4.8802 | -0 | -0.10 | 4.92 | 4.92 | 4.7301 | 11115 |
| 1740612900 | 4.885 | -0.11 | -2.10 | 4.74835 | 4.9835 | 4.74835 | 3729 |
| 1740526500 | 4.99 | 0.21 | 4.39 | 4.72 | 4.99 | 4.72 | 1491 |
| 1740440100 | 4.78 | -0.17 | -3.43 | 4.91 | 4.9405 | 4.5961999 | 9478 |
| 1740180900 | 4.95 | -0.17 | -3.32 | 5.08 | 5.08 | 4.89 | 2653 |
| 1740094500 | 5.12 | 0.2 | 4.07 | 4.975 | 5.12 | 4.85 | 7339 |
| 1740008100 | 4.92 | -0.02 | -0.41 | 4.91 | 5.2599 | 4.91 | 4870 |
| 1739921700 | 4.9402 | -0.01 | -0.20 | 4.95 | 5.0578 | 4.83 | 17722 |
| 1739576100 | 4.95 | 0.01 | 0.20 | 5.03 | 5.15 | 4.95 | 5998 |
| 1739489700 | 4.94 | -0.22 | -4.26 | 5.03 | 5.2352999 | 4.91 | 8589 |
| 1739403300 | 5.16 | -0.05 | -0.96 | 4.8901 | 5.16 | 4.8901 | 5467 |
| 1739316900 | 5.21 | -0.05 | -0.95 | 5.11 | 5.35 | 4.8888 | 10550 |
| 1739230500 | 5.26 | 0.07 | 1.35 | 4.96 | 5.3277 | 4.8400999 | 18367 |
| 1738971300 | 5.19 | 0.38 | 7.90 | 4.85 | 5.5 | 4.7699999 | 23877 |
| 1738884900 | 4.8099999 | -0.39 | -7.50 | 5.21 | 5.21 | 4.8099999 | 6448 |
| 1738798500 | 5.2 | 0.1 | 1.96 | 5.24 | 5.47 | 5.11 | 6991 |
| 1738712100 | 5.1 | -0.33 | -6.08 | 5.35 | 5.44 | 5.01 | 9924 |
| 1738625700 | 5.43 | 0.15 | 2.84 | 5.04 | 5.43 | 4.9428 | 9892 |
| 1738366500 | 5.28 | 0.05 | 0.96 | 5.55 | 5.55 | 4.99 | 75875 |
| 1738280100 | 5.23 | 0.29 | 5.87 | 4.75 | 5.28 | 4.74 | 21999 |
| 1738193700 | 4.94 | 0.16 | 3.35 | 4.85 | 5.125 | 4.7139 | 24139 |
| 1738107300 | 4.78 | 0.43 | 9.89 | 4.28 | 4.79 | 4.28 | 14836 |
| 1738020900 | 4.35 | -0.34 | -7.25 | 4.67 | 4.84 | 4.28 | 25110 |
| 1737761700 | 4.69 | -0.14 | -2.90 | 4.71 | 4.99 | 4.63 | 9326 |
| 1737675300 | 4.83 | 0 | 0.00 | 4.83 | 4.83 | 4.83 | 0 |
| 1737588900 | 4.83 | -0.1 | -2.03 | 4.95 | 5.3357 | 4.6601 | 44973 |
| 1737502500 | 4.93 | -0.07 | -1.40 | 5.29 | 5.29 | 4.93 | 18037 |
| 1737156900 | 5 | -0.3 | -5.66 | 5.2699999 | 5.72 | 4.92 | 40947 |
| 1737070500 | 5.3 | 0.2 | 3.92 | 5.0199999 | 5.7 | 4.75 | 27713 |
| 1736984100 | 5.0999 | 0.35 | 7.37 | 5 | 5.13 | 4.83 | 23114 |
| 1736897700 | 4.75 | -0.2 | -4.04 | 4.99 | 5.3862 | 4.72 | 46396 |
| 1736811300 | 4.95 | -0.11 | -2.23 | 5.08 | 5.659 | 4.85 | 28789 |
| 1736552100 | 5.0627 | 0.54 | 12.00 | 4.5774 | 5.08 | 4.5199999 | 28035 |
| 1736379300 | 4.5201 | -1.18 | -20.71 | 5.7201 | 5.7201 | 4.5 | 45325 |
| 1736292900 | 5.7006 | -0.4 | -6.55 | 6.18 | 6.28 | 5.502 | 25152 |
| 1736206500 | 6.1 | -0.1 | -1.61 | 6.1 | 6.4 | 6.1 | 14297 |
| 1735947300 | 6.2 | -0.2 | -3.13 | 6.3 | 6.4 | 6.089 | 25953 |
| 1735860900 | 6.4 | 0.02 | 0.27 | 5.75 | 6.58 | 5.75 | 22081 |
| 1735688100 | 6.3829 | -0.08 | -1.19 | 6.42 | 6.6 | 6.25 | 14081 |
| 1735601700 | 6.46 | -0.04 | -0.62 | 6.45 | 6.46 | 6.3 | 11493 |
| 1735342500 | 6.5 | -0.04 | -0.61 | 6.6674 | 6.6674 | 6.3101 | 8776 |
| 1735256100 | 6.54 | 0.06 | 0.93 | 6.7 | 6.7 | 6.35 | 16460 |
| 1735077840 | 6.48 | 0.07 | 1.09 | 6.44 | 6.48 | 6.22 | 12171 |
| 1734996900 | 6.41 | -0.02 | -0.31 | 6.58 | 6.79 | 6.4 | 12303 |
| 1734737700 | 6.43 | -0.04 | -0.62 | 6.24 | 6.75 | 6.2 | 22958 |
| 1734651300 | 6.47 | 0.12 | 1.89 | 6.49 | 6.5 | 6.21 | 29385 |
| 1734564900 | 6.35 | -0.54 | -7.84 | 6.9713 | 6.9713 | 6.3099999 | 32643 |
| 1734478500 | 6.89 | 0.45 | 6.99 | 6.3 | 7.2 | 6.25 | 48630 |
| 1734392100 | 6.44 | 0 | 0.00 | 6.28 | 6.44 | 6.0601 | 31703 |
| 1734132900 | 6.44 | 0.1 | 1.58 | 6.43 | 6.45 | 6 | 19214 |
| 1734046500 | 6.34 | -0.08 | -1.25 | 6.2801 | 6.4746 | 6.0695 | 36759 |
| 1733960100 | 6.42 | 0.02 | 0.31 | 6.385 | 6.42 | 6 | 35105 |
| 1733873700 | 6.4 | 0.02 | 0.31 | 6.48 | 6.5 | 6.265 | 27204 |
| 1733787300 | 6.38 | 0 | 0.00 | 6.4 | 6.4 | 6.1186999 | 29751 |
