Hot Features
프리미엄
Maiden Holdings Ltd (MHLA)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.66 | -4.3137254902 | 15.3 | 15.38 | 14.4 | 2342 | 14.64418785 | CS |
| 4 | -0.04 | -0.272479564033 | 14.68 | 15.63 | 14.14 | 4335 | 14.80266481 | CS |
| 12 | -2.29 | -13.5262847017 | 16.93 | 17.45 | 14 | 3525 | 15.12574294 | CS |
| 26 | -0.76 | -4.93506493506 | 15.4 | 17.98 | 14 | 4521 | 15.92524963 | CS |
| 52 | -2.11 | -12.5970149254 | 16.75 | 17.98 | 14 | 3349 | 15.82928796 | CS |
| 156 | -3.63 | -19.86863711 | 18.27 | 20.17 | 13.57 | 3297 | 16.42349909 | CS |
| 260 | -6.96 | -32.2222222222 | 21.6 | 23.17 | 10.89 | 5456 | 18.9597585 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 14.64 | -0.01 | -0.07 | 14.65 | 14.65 | 14.64 | 741 |
| 1739490000 | 14.65 | 0.15 | 1.03 | 14.518 | 14.65 | 14.45 | 2826 |
| 1739403600 | 14.5 | -0.4 | -2.72 | 14.9 | 14.9 | 14.4 | 6217 |
| 1739317200 | 14.9047 | -0.2 | -1.29 | 14.78 | 14.925 | 14.78 | 1051 |
| 1739230800 | 15.1 | 0.1 | 0.67 | 15.38 | 15.38 | 15.09 | 312 |
| 1738971600 | 15 | -0.27 | -1.77 | 15.3 | 15.3 | 15 | 1304 |
| 1738885200 | 15.27 | 0.74 | 5.12 | 14.45 | 15.5 | 14.45 | 10726 |
| 1738798800 | 14.526 | -0.02 | -0.16 | 14.41 | 14.9874 | 14.41 | 4251 |
| 1738712400 | 14.55 | 0.05 | 0.34 | 14.55 | 14.55 | 14.55 | 106 |
| 1738626000 | 14.5 | -0.23 | -1.56 | 14.575 | 14.82 | 14.42 | 1204 |
| 1738366800 | 14.73 | 0.05 | 0.34 | 14.68 | 15.25 | 14.28 | 11849 |
| 1738280400 | 14.68 | -0.31 | -2.07 | 14.77 | 14.8 | 14.68 | 419 |
| 1738194000 | 14.9899 | -0.22 | -1.45 | 15.63 | 15.63 | 14.87 | 847 |
| 1738107600 | 15.21 | 0.95 | 6.66 | 14.26 | 15.23 | 14.14 | 18402 |
| 1738021200 | 14.26 | -0.11 | -0.77 | 14.2 | 14.49 | 14.2 | 7738 |
| 1737762000 | 14.37 | -0.47 | -3.17 | 14.64 | 14.7994 | 14.28 | 8479 |
| 1737675600 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1737589200 | 14.84 | 0 | 0.00 | 14.84 | 14.84 | 14.84 | 0 |
| 1737502800 | 14.84 | 0.26 | 1.78 | 14.38 | 14.84 | 14.38 | 190 |
| 1737157200 | 14.58 | -0.05 | -0.34 | 14.68 | 14.68 | 14.3 | 2115 |
| 1737070800 | 14.63 | -0.16 | -1.08 | 14.675 | 14.85 | 14.55 | 1349 |
| 1736984400 | 14.79 | -0.06 | -0.40 | 14.7 | 14.84 | 14.55 | 1266 |
| 1736898000 | 14.85 | -0.04 | -0.27 | 14.73 | 15.16 | 14.73 | 399 |
| 1736811600 | 14.89 | 0.34 | 2.34 | 14.61 | 14.89 | 14.61 | 1613 |
| 1736552400 | 14.55 | 0.04 | 0.28 | 14.55 | 14.64 | 14.55 | 190 |
| 1736379600 | 14.51 | -0.48 | -3.20 | 14.8329 | 14.8329 | 14.51 | 1184 |
| 1736293200 | 14.99 | 0 | 0.00 | 14.81 | 15.17 | 14.75 | 5362 |
| 1736206800 | 14.99 | 0.14 | 0.94 | 15 | 15 | 14.99 | 483 |
| 1735947600 | 14.85 | -0.32 | -2.11 | 15 | 15.15 | 14.8301 | 3451 |
| 1735861200 | 15.17 | -0.28 | -1.81 | 15.5 | 15.5 | 15.17 | 8025 |
| 1735688400 | 15.45 | 0.97 | 6.73 | 14.53 | 15.451 | 14.53 | 13116 |
| 1735602000 | 14.4755 | 0.31 | 2.16 | 14.2 | 15.079 | 14.2 | 1412 |
| 1735342800 | 14.17 | -0.28 | -1.94 | 14.44 | 14.44 | 14.14 | 7186 |
| 1735256400 | 14.4499 | 0.35 | 2.48 | 14.1 | 14.45 | 14.01 | 4635 |
| 1735077840 | 14.1001 | 0.1 | 0.71 | 14.1 | 14.1001 | 14 | 2992 |
| 1734997200 | 14 | -0.55 | -3.78 | 14.5 | 14.51 | 14 | 8442 |
| 1734738000 | 14.55 | -0.45 | -3.00 | 15.1977 | 15.1977 | 14.5 | 3246 |
| 1734651600 | 15 | -0.13 | -0.86 | 15.06 | 15.06 | 15 | 1555 |
| 1734565200 | 15.13 | -0.07 | -0.46 | 14.5 | 15.3476 | 14.5 | 985 |
| 1734478800 | 15.2 | -0.21 | -1.36 | 15 | 15.2 | 15 | 1223 |
| 1734392400 | 15.41 | -0.03 | -0.17 | 15.31 | 15.41 | 15.31 | 892 |
| 1734133200 | 15.436 | -0.16 | -1.05 | 15.48 | 15.48 | 14.99 | 2913 |
| 1734046800 | 15.6001 | 0.03 | 0.19 | 15.835 | 15.92 | 15.5 | 1912 |
| 1733960400 | 15.57 | -0.4 | -2.50 | 15.8257 | 16.2898 | 15.5 | 3191 |
| 1733874000 | 15.97 | -0.28 | -1.72 | 16.12 | 16.135 | 15.49 | 8556 |
| 1733787600 | 16.25 | 0.1 | 0.62 | 16.25 | 16.59 | 16.25 | 315 |
| 1733528400 | 16.149999 | -0.45 | -2.71 | 17.04 | 17.04 | 16.12 | 4591 |
| 1733442000 | 16.6 | 0 | 0.00 | 17.44 | 17.44 | 16.5 | 2415 |
| 1733355600 | 16.5999 | 0.2 | 1.22 | 17.36 | 17.36 | 16.57 | 4641 |
| 1733269200 | 16.399999 | -0.35 | -2.09 | 16.8 | 16.88 | 16.35 | 1923 |
| 1733182800 | 16.75 | 0 | 0.00 | 17.26 | 17.26 | 16.75 | 183 |
| 1732917840 | 16.75 | -0.32 | -1.88 | 16.9 | 17.45 | 16.6 | 8015 |
| 1732750800 | 17.0701 | 0.27 | 1.61 | 17.43 | 17.43 | 16.85 | 1988 |
| 1732664400 | 16.8 | 0.19 | 1.12 | 17.2 | 17.4 | 16.8 | 891 |
| 1732578000 | 16.6138 | -0.32 | -1.90 | 16.93 | 17.33 | 16.6138 | 724 |
| 1732318800 | 16.9349 | 0 | 0.03 | 16.93 | 17.1 | 16.93 | 1032 |
| 1732232400 | 16.9301 | 0.08 | 0.48 | 17.06 | 17.93 | 16.9 | 3043 |
| 1732146000 | 16.85 | -0.26 | -1.52 | 17.3062 | 17.3062 | 16.61 | 3004 |
| 1732059600 | 17.11 | -0.2 | -1.16 | 17.2 | 17.22 | 17.11 | 1280 |
| 1731973200 | 17.31 | -0.25 | -1.42 | 17.36 | 17.36 | 17.31 | 479 |
