Hot Features
프리미엄
Yalla Group Limited (YALA)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0888 | 2.2538071066 | 3.94 | 4.0662 | 3.825 | 219795 | 3.94245291 | CS |
| 4 | -0.0312 | -0.768472906404 | 4.06 | 4.42 | 3.825 | 222282 | 4.12286729 | CS |
| 12 | -0.2812 | -6.52436194896 | 4.31 | 4.5 | 3.825 | 178334 | 4.11569446 | CS |
| 26 | -0.0712 | -1.73658536585 | 4.1 | 4.93 | 3.825 | 220884 | 4.25857212 | CS |
| 52 | -1.2712 | -23.9849056604 | 5.3 | 5.54 | 3.71 | 216458 | 4.39875316 | CS |
| 156 | -1.3512 | -25.1152416357 | 5.38 | 6.44 | 3 | 272027 | 4.55558585 | CS |
| 260 | -3.3212 | -45.1863945578 | 7.35 | 41.35 | 3 | 708923 | 13.33572812 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 4.01 | -0.01 | -0.25 | 3.99 | 4.1 | 3.96 | 244982 |
| 1741304400 | 4.0199999 | 0.05 | 1.26 | 3.98 | 4.08 | 3.98 | 228543 |
| 1741218000 | 3.97 | 0.07 | 1.79 | 3.92 | 4 | 3.92 | 136436 |
| 1741131600 | 3.9 | -0.01 | -0.26 | 3.9 | 3.95 | 3.825 | 308111 |
| 1741045200 | 3.91 | -0.03 | -0.76 | 3.94 | 4 | 3.9 | 201165 |
| 1740786000 | 3.94 | -0.04 | -1.01 | 3.94 | 4.01 | 3.9 | 241240 |
| 1740699600 | 3.98 | -0.04 | -1.00 | 4.01 | 4.0674 | 3.96 | 99685 |
| 1740613200 | 4.0199999 | -0.01 | -0.25 | 4.0599999 | 4.12 | 4 | 168381 |
| 1740526800 | 4.03 | 0.03 | 0.75 | 4.03 | 4.07 | 3.95 | 154965 |
| 1740440400 | 4 | -0.24 | -5.66 | 4.23 | 4.24 | 3.98 | 296397 |
| 1740181200 | 4.24 | -0.1 | -2.30 | 4.39 | 4.42 | 4.19 | 523202 |
| 1740094800 | 4.34 | 0.02 | 0.46 | 4.36 | 4.39 | 4.3 | 153746 |
| 1740008400 | 4.32 | 0 | 0.00 | 4.32 | 4.39 | 4.3 | 197732 |
| 1739922000 | 4.32 | 0.08 | 1.89 | 4.32 | 4.36 | 4.22 | 272210 |
| 1739576400 | 4.24 | 0.07 | 1.68 | 4.22 | 4.32 | 4.22 | 339336 |
| 1739490000 | 4.17 | 0 | 0.00 | 4.12 | 4.228 | 4.118 | 153590 |
| 1739403600 | 4.17 | -0.02 | -0.48 | 4.22 | 4.225 | 4.14 | 137556 |
| 1739317200 | 4.19 | 0 | 0.00 | 4.16 | 4.2148 | 4.11 | 102932 |
| 1739230800 | 4.19 | 0.01 | 0.24 | 4.22 | 4.25 | 4.1 | 297935 |
| 1738971600 | 4.18 | 0.13 | 3.21 | 4.0599999 | 4.2 | 4.05 | 231526 |
| 1738885200 | 4.05 | 0.03 | 0.75 | 4.0199999 | 4.0599999 | 4.0199999 | 78344 |
| 1738798800 | 4.0199999 | -0.01 | -0.25 | 4 | 4.05 | 3.9919 | 66127 |
| 1738712400 | 4.03 | 0.06 | 1.51 | 3.96 | 4.055 | 3.96 | 89799 |
| 1738626000 | 3.97 | -0.01 | -0.25 | 3.95 | 4.0093 | 3.9 | 99215 |
| 1738366800 | 3.98 | -0.08 | -1.97 | 4.04 | 4.045 | 3.96 | 106181 |
| 1738280400 | 4.0599999 | -0.03 | -0.73 | 4.15 | 4.15 | 4.04 | 216975 |
| 1738194000 | 4.09 | 0.04 | 0.99 | 4.0599999 | 4.115 | 4.01 | 193359 |
| 1738107600 | 4.05 | -0.02 | -0.49 | 4.08 | 4.08 | 3.97 | 177261 |
| 1738021200 | 4.07 | 0.03 | 0.74 | 4 | 4.0919 | 3.896 | 209395 |
| 1737762000 | 4.04 | 0.12 | 3.06 | 3.91 | 4.04 | 3.91 | 126399 |
| 1737675600 | 3.92 | 0 | 0.00 | 3.92 | 3.92 | 3.92 | 0 |
| 1737589200 | 3.92 | -0.11 | -2.73 | 4 | 4 | 3.89 | 104494 |
| 1737502800 | 4.03 | 0.05 | 1.26 | 4.01 | 4.0508 | 3.97 | 138177 |
| 1737157200 | 3.98 | 0.08 | 2.05 | 3.91 | 3.99 | 3.91 | 95165 |
| 1737070800 | 3.9 | -0.04 | -1.02 | 3.96 | 3.975 | 3.89 | 138344 |
| 1736984400 | 3.94 | 0.05 | 1.29 | 3.94 | 3.95 | 3.8714 | 128426 |
| 1736898000 | 3.89 | 0 | 0.00 | 3.9 | 3.942 | 3.88 | 79472 |
| 1736811600 | 3.89 | 0 | 0.00 | 3.88 | 3.92 | 3.86 | 112286 |
| 1736552400 | 3.89 | -0.05 | -1.27 | 3.9 | 3.935 | 3.8401 | 115299 |
| 1736379600 | 3.94 | -0.1 | -2.48 | 4.0199999 | 4.0199999 | 3.91 | 151525 |
| 1736293200 | 4.04 | 0.03 | 0.75 | 4.01 | 4.0699 | 4.01 | 137431 |
| 1736206800 | 4.01 | -0.04 | -0.99 | 4.12 | 4.19 | 4 | 133769 |
| 1735947600 | 4.05 | 0 | 0.00 | 4.05 | 4.095 | 4.0201 | 107387 |
| 1735861200 | 4.05 | -0.01 | -0.25 | 4.05 | 4.13 | 4.0199999 | 166398 |
| 1735688400 | 4.0599999 | 0.04 | 1.00 | 4.05 | 4.1 | 4.0199999 | 163164 |
| 1735602000 | 4.0199999 | -0.12 | -2.90 | 4.1 | 4.11 | 4.0199999 | 118887 |
| 1735342800 | 4.14 | -0.06 | -1.43 | 4.21 | 4.21 | 4.1 | 139997 |
| 1735256400 | 4.2 | 0.05 | 1.20 | 4.17 | 4.29 | 4.1216 | 105602 |
| 1735077840 | 4.15 | 0.03 | 0.73 | 4.07 | 4.21 | 4.07 | 140394 |
| 1734997200 | 4.12 | 0.03 | 0.73 | 4.1 | 4.15 | 4.055 | 108676 |
| 1734738000 | 4.09 | 0.01 | 0.25 | 4.07 | 4.12 | 4.03 | 155687 |
| 1734651600 | 4.08 | -0.13 | -3.09 | 4.19 | 4.23 | 4.07 | 310725 |
| 1734565200 | 4.21 | -0.22 | -4.97 | 4.38 | 4.41 | 4.1849999 | 328729 |
| 1734478800 | 4.43 | 0.04 | 0.91 | 4.4 | 4.44 | 4.3313 | 209776 |
| 1734392400 | 4.39 | -0.03 | -0.68 | 4.43 | 4.5 | 4.375 | 240870 |
| 1734133200 | 4.42 | 0.12 | 2.79 | 4.2699999 | 4.44 | 4.2699999 | 503381 |
| 1734046800 | 4.3 | -0.12 | -2.71 | 4.35 | 4.428 | 4.285 | 293985 |
| 1733960400 | 4.42 | -0.01 | -0.23 | 4.44 | 4.47 | 4.3301 | 294219 |
| 1733874000 | 4.43 | -0.08 | -1.77 | 4.43 | 4.475 | 4.39 | 112409 |
| 1733787600 | 4.51 | 0.2 | 4.64 | 4.36 | 4.54 | 4.3301 | 278752 |
