Hot Features
프리미엄
VivoPower International PLC (VVPR)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.307 | 37.3025516403 | 0.823 | 1.22 | 0.78 | 395993 | 1.00647811 | CS |
| 4 | 0.3142 | 38.5143417504 | 0.8158 | 1.35 | 0.7151 | 743638 | 1.03856206 | CS |
| 12 | -0.68 | -37.5690607735 | 1.81 | 2.19 | 0.7151 | 941705 | 1.16623516 | CS |
| 26 | -2.14 | -65.4434250765 | 3.27 | 4.62 | 0.7151 | 1443532 | 2.18194457 | CS |
| 52 | -0.83 | -42.3469387755 | 1.96 | 9.865 | 0.7151 | 1467168 | 4.05119974 | CS |
| 156 | -46.77 | -97.6409185804 | 47.9 | 47.9 | 0.7151 | 696591 | 5.717668 | CS |
| 260 | -10.27 | -90.0877192982 | 11.4 | 243.2 | 0.7151 | 832868 | 51.73715301 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664100 | 1.12 | 0.05 | 4.67 | 1.05 | 1.22 | 1.04 | 676999 |
| 1732577700 | 1.07 | 0.15 | 16.46 | 0.9028 | 1.1 | 0.9028 | 669994 |
| 1732318500 | 0.9188 | 0.021 | 2.34 | 0.9 | 0.9368 | 0.8651 | 168941 |
| 1732232100 | 0.8978 | 0.0435 | 5.09 | 0.84 | 0.9386 | 0.8012 | 353535 |
| 1732145700 | 0.8543 | 0.0447 | 5.52 | 0.823 | 0.8701 | 0.78 | 337546 |
| 1732059300 | 0.8096 | -0.0304 | -3.62 | 0.804 | 0.84 | 0.76 | 380969 |
| 1731972900 | 0.84 | 0.0183 | 2.23 | 0.85 | 0.9 | 0.75 | 2705678 |
| 1731713700 | 0.8217 | -0.5283 | -39.13 | 1.06 | 1.11 | 0.801 | 2328562 |
| 1731627300 | 1.35 | 0.57 | 72.15 | 0.7848 | 1.35 | 0.76 | 5592204 |
| 1731540900 | 0.7842 | 0.033 | 4.39 | 0.7512 | 0.79 | 0.74 | 212294 |
| 1731454500 | 0.7512 | -0.0185 | -2.40 | 0.7671 | 0.7856 | 0.723 | 113485 |
| 1731368100 | 0.7697 | -0.0003 | -0.04 | 0.7715999 | 0.7944 | 0.72 | 233258 |
| 1731108900 | 0.77 | 0 | 0.00 | 0.77 | 0.77 | 0.73 | 126723 |
| 1731022500 | 0.77 | 0.0156 | 2.07 | 0.7788 | 0.7879 | 0.7236 | 111777 |
| 1730936100 | 0.7544 | -0.0709 | -8.59 | 0.7865 | 0.8199 | 0.7151 | 362235 |
| 1730849700 | 0.8253 | -0.0182 | -2.16 | 0.86 | 0.86 | 0.8175 | 106181 |
| 1730763300 | 0.8435 | 0.023601 | 2.88 | 0.8199999 | 0.8658 | 0.791 | 595226 |
| 1730500500 | 0.819899 | -0.000101 | -0.01 | 0.8199999 | 0.84 | 0.7812 | 248250 |
| 1730414100 | 0.8199999 | -0.005 | -0.61 | 0.8199999 | 0.83 | 0.7907999 | 41150 |
| 1730327700 | 0.825 | -0.0057 | -0.69 | 0.8158 | 0.84 | 0.79 | 82446 |
| 1730241300 | 0.8307 | -0.0068 | -0.81 | 0.8103 | 0.85 | 0.81 | 102243 |
| 1730154900 | 0.8375 | 0.0285 | 3.52 | 0.8021 | 0.85 | 0.8021 | 94329 |
| 1729895700 | 0.809 | 0.029 | 3.72 | 0.781 | 0.8095 | 0.76 | 106935 |
| 1729809300 | 0.78 | -0.0161 | -2.02 | 0.7783 | 0.7998 | 0.77 | 132295 |
| 1729722900 | 0.7961 | -0.062751 | -7.31 | 0.858 | 0.858 | 0.7749 | 190379 |
| 1729636500 | 0.858851 | -0.031049 | -3.49 | 0.874 | 0.89 | 0.8536 | 74543 |
| 1729550100 | 0.8899 | -0.0101 | -1.12 | 0.8607 | 0.9067 | 0.84 | 164910 |
| 1729290900 | 0.9 | 0.0095 | 1.07 | 0.8688 | 0.91 | 0.8514 | 147087 |
| 1729204500 | 0.8905 | -0.0221 | -2.42 | 0.9135 | 0.95 | 0.8678 | 161475 |
| 1729118100 | 0.9126 | -0.0123 | -1.33 | 0.9172 | 0.9445 | 0.8617 | 286535 |
| 1729031700 | 0.9249 | -0.0522 | -5.34 | 1.06 | 1.06 | 0.89 | 534711 |
| 1728945300 | 0.9771 | 0.1947 | 24.88 | 0.8095 | 0.99 | 0.8008 | 825800 |
| 1728686100 | 0.7824 | 0.0004 | 0.05 | 0.78 | 0.79 | 0.7501 | 159755 |
| 1728599700 | 0.782 | 0.0119 | 1.55 | 0.7727 | 0.7988 | 0.76 | 98915 |
| 1728513300 | 0.7701 | -0.0059 | -0.76 | 0.77 | 0.799 | 0.75 | 114730 |
| 1728426900 | 0.776 | -0.056 | -6.73 | 0.81 | 0.8198 | 0.77 | 265690 |
| 1728340500 | 0.832 | -0.008 | -0.95 | 0.8209999 | 0.8794 | 0.8 | 337503 |
| 1728081300 | 0.84 | 0.0176 | 2.14 | 0.8199999 | 0.8887 | 0.783 | 772696 |
| 1727994900 | 0.8224 | 0.0474 | 6.12 | 0.78 | 0.8707 | 0.74 | 1057388 |
| 1727908500 | 0.775 | -0.025 | -3.13 | 0.7801 | 0.8 | 0.7276 | 436487 |
| 1727822100 | 0.8 | -0.2 | -20.00 | 1 | 1.01 | 0.7441 | 908924 |
| 1727735700 | 1 | -0.06 | -5.66 | 1.05 | 1.19 | 0.9628 | 831804 |
| 1727476500 | 1.06 | -0.08 | -7.02 | 1.09 | 1.1 | 1.02 | 465372 |
| 1727390100 | 1.1399999 | -0.21 | -15.56 | 1.32 | 1.3299 | 1.06 | 2037012 |
| 1727303700 | 1.35 | -0.03 | -2.17 | 1.34 | 1.3899999 | 1.29 | 3211852 |
| 1727217300 | 1.3799999 | 0.02 | 1.47 | 1.28 | 1.3799999 | 1.28 | 380975 |
| 1727130900 | 1.36 | 0.04 | 3.03 | 1.31 | 1.36 | 1.27 | 366807 |
| 1726871700 | 1.32 | -0.06 | -4.35 | 1.29 | 1.37 | 1.24 | 595138 |
| 1726785300 | 1.3799999 | 0.05 | 3.76 | 1.31 | 1.42 | 1.25 | 1298079 |
| 1726698900 | 1.33 | 0.08 | 6.40 | 1.445 | 1.5 | 1.24 | 6929062 |
| 1726612500 | 1.25 | -0.66 | -34.55 | 2.06 | 2.08 | 1.22 | 17794364 |
| 1726526100 | 1.91 | -0.2 | -9.48 | 2.08 | 2.19 | 1.81 | 436120 |
| 1726266900 | 2.11 | 0.07 | 3.43 | 2.08 | 2.15 | 2.0186 | 44607 |
| 1726180500 | 2.04 | 0.01 | 0.49 | 2.0099999 | 2.09 | 1.9286 | 34607 |
| 1726094100 | 2.0299999 | 0.09 | 4.64 | 1.92 | 2.1525 | 1.8731 | 110205 |
| 1726007700 | 1.94 | 0.08 | 4.30 | 1.89 | 1.95 | 1.83 | 49057 |
| 1725921300 | 1.86 | 0 | 0.00 | 1.84 | 1.98 | 1.83 | 83950 |
| 1725662100 | 1.86 | 0 | 0.00 | 1.87 | 1.91 | 1.81 | 63632 |
| 1725575700 | 1.86 | 0.05 | 2.76 | 1.82 | 1.9 | 1.81 | 61853 |
| 1725489300 | 1.81 | -0.01 | -0.55 | 1.81 | 1.87 | 1.81 | 59794 |
| 1725402900 | 1.82 | -0.14 | -7.14 | 1.71 | 1.92 | 1.71 | 143075 |
| 1725057300 | 1.96 | -0.14 | -6.67 | 2.0299999 | 2.06 | 1.9 | 140523 |
| 1724970900 | 2.1 | -0.09 | -4.11 | 2.13 | 2.19 | 1.67 | 2618787 |
| 1724884500 | 2.19 | -0.17 | -7.20 | 2.38 | 2.38 | 2.105 | 92618 |
| 1724798100 | 2.36 | -0.06 | -2.48 | 2.2799999 | 2.4 | 2.1847 | 129466 |
