Hot Features
프리미엄
Swvl Holdings Corporation (SWVL)
NASDAQ
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4768 | 7.46750195771 | 6.385 | 7.2 | 6 | 34282 | 6.54212588 | CS |
| 4 | 0.2518 | 3.80937972769 | 6.61 | 7.2 | 5.35 | 37910 | 6.30108393 | CS |
| 12 | 3.7418 | 119.929487179 | 3.12 | 7.5009 | 2.55 | 42261 | 4.9122064 | CS |
| 26 | -1.6582 | -19.4624413146 | 8.52 | 8.93 | 2.55 | 39370 | 4.62404337 | CS |
| 52 | 5.9418 | 645.847826087 | 0.92 | 21.94 | 0.88 | 94372 | 6.14357607 | CS |
| 156 | -233.1382 | -97.1409166667 | 240 | 285 | 0.6204 | 1032327 | 30.66886788 | CS |
| 260 | -233.1382 | -97.1409166667 | 240 | 285 | 0.6204 | 1032327 | 30.66886788 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478500 | 6.89 | 0.45 | 6.99 | 6.3 | 7.2 | 6.25 | 48632 |
| 1734392100 | 6.44 | 0 | 0.00 | 6.42 | 6.44 | 6.0601 | 31768 |
| 1734132900 | 6.44 | 0.1 | 1.58 | 6.32 | 6.45 | 6 | 19321 |
| 1734046500 | 6.34 | -0.08 | -1.25 | 6.32 | 6.4746 | 6.0695 | 36794 |
| 1733960100 | 6.42 | 0.02 | 0.31 | 6.35 | 6.42 | 6 | 35398 |
| 1733873700 | 6.4 | 0.02 | 0.31 | 6.49 | 6.5 | 6.265 | 27610 |
| 1733787300 | 6.38 | 0 | 0.00 | 6.57 | 6.57 | 6.1186999 | 30602 |
| 1733528100 | 6.38 | 0.04 | 0.63 | 6.33 | 6.53 | 6.18 | 14520 |
| 1733441700 | 6.34 | -0.11 | -1.71 | 6.46 | 6.9 | 6.28 | 47732 |
| 1733355300 | 6.45 | 0.21 | 3.37 | 6.24 | 6.4603 | 6.24 | 12955 |
| 1733268900 | 6.24 | 0.04 | 0.65 | 6.69 | 6.69 | 6.2 | 37428 |
| 1733182500 | 6.2 | -0.2 | -3.13 | 6.45 | 6.93 | 6.14 | 25625 |
| 1732917840 | 6.4 | 0.49 | 8.29 | 5.86 | 6.49 | 5.86 | 29440 |
| 1732750500 | 5.91 | -0.29 | -4.68 | 5.86 | 6.3111 | 5.71 | 33970 |
| 1732664100 | 6.2 | -0.21 | -3.28 | 6.5599999 | 6.57 | 5.85 | 18672 |
| 1732577700 | 6.41 | 0.25 | 4.06 | 6.19 | 6.46 | 5.5199999 | 53059 |
| 1732318500 | 6.16 | -0.31 | -4.79 | 6.51 | 6.55 | 5.83 | 78645 |
| 1732232100 | 6.47 | 0.95 | 17.21 | 5.69 | 7.1 | 5.61 | 90379 |
| 1732145700 | 5.5199999 | -1.15 | -17.24 | 6.67 | 6.79 | 5.35 | 57533 |
| 1732059300 | 6.67 | 0.67 | 11.17 | 6.8 | 7.5009 | 6 | 180502 |
| 1731972900 | 6 | 1.21 | 25.26 | 4.72 | 6.29 | 4.72 | 142964 |
| 1731713700 | 4.79 | 0.82 | 20.65 | 3.98 | 5.75 | 3.61 | 545012 |
| 1731627300 | 3.97 | 0.3 | 8.17 | 3.62 | 3.97 | 3.62 | 25707 |
| 1731540900 | 3.67 | -0.1 | -2.65 | 3.73 | 3.735 | 3.61 | 9019 |
| 1731454500 | 3.77 | -0.03 | -0.79 | 3.8 | 3.93 | 3.565 | 30590 |
| 1731368100 | 3.8 | 0.02 | 0.53 | 3.83 | 3.8845 | 3.64 | 21697 |
| 1731108900 | 3.78 | 0.15 | 4.00 | 3.66 | 3.84 | 3.63 | 9143 |
| 1731022500 | 3.6346 | -0.01 | -0.15 | 3.73 | 3.89 | 3.52 | 12894 |
| 1730936100 | 3.64 | -0.11 | -2.93 | 3.8 | 3.89 | 3.52 | 30365 |
| 1730849700 | 3.75 | 0.29 | 8.38 | 3.47 | 3.8 | 3.25 | 62931 |
| 1730763300 | 3.46 | 0.18 | 5.49 | 3.2599999 | 3.47 | 3.2599999 | 25008 |
| 1730500500 | 3.2799999 | -0.06 | -1.80 | 3.29 | 3.4744 | 3.21 | 18371 |
| 1730414100 | 3.34 | 0.01 | 0.30 | 3.2599999 | 3.35 | 3.2 | 19878 |
| 1730327700 | 3.33 | -0.1 | -2.92 | 3.42 | 3.43 | 3.3 | 7999 |
| 1730241300 | 3.43 | -0.04 | -1.15 | 3.45 | 3.45 | 3.35 | 4267 |
| 1730154900 | 3.47 | 0.12 | 3.58 | 3.39 | 3.49 | 3.24 | 9129 |
| 1729895700 | 3.35 | -0.1 | -2.90 | 3.43 | 3.63 | 3.2 | 28398 |
| 1729809300 | 3.45 | -0.12 | -3.23 | 3.48 | 3.55 | 3.42 | 28610 |
| 1729722900 | 3.565 | -0.04 | -0.97 | 3.55 | 3.7799 | 3.35 | 26970 |
| 1729636500 | 3.6 | -0.02 | -0.55 | 3.58 | 3.8755 | 3.5 | 12551 |
| 1729550100 | 3.62 | -0.23 | -5.97 | 3.85 | 3.9301 | 3.4 | 16555 |
| 1729290900 | 3.85 | 0.32 | 9.07 | 3.51 | 4.08 | 3.51 | 32653 |
| 1729204500 | 3.53 | 0.03 | 0.86 | 3.53 | 3.7399 | 3.5 | 13993 |
| 1729118100 | 3.5 | 0.12 | 3.57 | 3.5 | 3.6462 | 3.2501 | 43441 |
| 1729031700 | 3.3795 | 0.06 | 1.79 | 3.65 | 3.8539 | 3.25 | 26689 |
| 1728945300 | 3.32 | 0.14 | 4.37 | 3.2 | 3.3666 | 3.18 | 10310 |
| 1728686100 | 3.181 | 0.11 | 3.45 | 3.08 | 3.3297 | 3.08 | 9208 |
| 1728599700 | 3.075 | 0.08 | 2.50 | 3.21 | 3.3 | 3.0127 | 12901 |
| 1728513300 | 3 | -0.53 | -15.01 | 3.48 | 3.48 | 2.96 | 62170 |
| 1728426900 | 3.53 | -0.17 | -4.59 | 3.7 | 4.275 | 3.53 | 71917 |
| 1728340500 | 3.7 | 0.61 | 19.74 | 3.15 | 3.9 | 3.15 | 73352 |
| 1728081300 | 3.09 | 0.13 | 4.39 | 2.92 | 3.2421 | 2.9101 | 15105 |
| 1727994900 | 2.96 | 0.21 | 7.64 | 2.74 | 2.99 | 2.74 | 18173 |
| 1727908500 | 2.75 | -0.09 | -3.17 | 2.7799999 | 2.8992 | 2.7317999 | 9945 |
| 1727822100 | 2.84 | -0.06 | -2.07 | 3 | 3 | 2.69 | 26375 |
| 1727735700 | 2.9 | 0.13 | 4.69 | 2.69 | 2.93 | 2.69 | 19936 |
| 1727476500 | 2.77 | -0.09 | -3.15 | 2.7799999 | 2.98 | 2.73 | 47393 |
| 1727390100 | 2.86 | -0.06 | -2.05 | 2.99 | 2.99 | 2.55 | 25555 |
| 1727303700 | 2.92 | -0.11 | -3.63 | 3.12 | 3.12 | 2.79 | 23813 |
| 1727217300 | 3.0299999 | 0.17 | 5.94 | 2.85 | 3.04 | 2.7599999 | 45461 |
| 1727130900 | 2.86 | -0.25 | -8.04 | 3.24 | 3.49 | 2.8 | 84497 |
| 1726871700 | 3.11 | 0.01 | 0.32 | 3.15 | 3.32 | 3.0099999 | 82413 |
| 1726785300 | 3.1 | -0.09 | -2.82 | 3.21 | 3.7049 | 3.1 | 128857 |
| 1726698900 | 3.19 | 0.14 | 4.59 | 3.63 | 4.65 | 2.85 | 782185 |
