Hot Features
프리미엄
Haivision Systems Inc (HAI)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.13178294574 | 5.16 | 5.16 | 4.97 | 29669 | 5.08432594 | CS |
| 4 | 0.34 | 7.2186836518 | 4.71 | 5.25 | 4.6 | 66878 | 4.99353404 | CS |
| 12 | 0.04 | 0.798403193613 | 5.01 | 5.84 | 4.1 | 47826 | 5.02807482 | CS |
| 26 | 0.74 | 17.1693735499 | 4.31 | 7 | 4.1 | 49039 | 5.17321711 | CS |
| 52 | 0.28 | 5.87002096436 | 4.77 | 7 | 3.92 | 40665 | 4.93738858 | CS |
| 156 | -0.92 | -15.4103852596 | 5.97 | 7 | 2.11 | 28767 | 4.5907661 | CS |
| 260 | -1.95 | -27.8571428571 | 7 | 17.5 | 2.11 | 36823 | 6.86339202 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739572800 | 5.05 | -0.07 | -1.37 | 5.04 | 5.05 | 5 | 14535 |
| 1739486400 | 5.12 | 0.06 | 1.19 | 5.05 | 5.12 | 4.97 | 24673 |
| 1739400000 | 5.0599999 | -0.04 | -0.78 | 5.0199999 | 5.0599999 | 5.0199999 | 4913 |
| 1739313600 | 5.1 | -0.01 | -0.20 | 5.04 | 5.15 | 5 | 13703 |
| 1739227200 | 5.11 | 0.08 | 1.59 | 5.11 | 5.12 | 5.05 | 59149 |
| 1738968000 | 5.03 | -0.1 | -1.95 | 5.16 | 5.16 | 5 | 45909 |
| 1738881600 | 5.13 | -0.11 | -2.10 | 5.25 | 5.25 | 4.9 | 100024 |
| 1738795200 | 5.24 | 0.23 | 4.59 | 5.01 | 5.25 | 5.01 | 20651 |
| 1738708800 | 5.01 | -0.08 | -1.57 | 4.99 | 5.07 | 4.9 | 41904 |
| 1738622400 | 5.09 | 0.04 | 0.79 | 4.79 | 5.12 | 4.79 | 103754 |
| 1738363200 | 5.05 | 0.08 | 1.61 | 5.0199999 | 5.14 | 4.97 | 73915 |
| 1738276800 | 4.97 | -0.03 | -0.60 | 5.01 | 5.05 | 4.97 | 20109 |
| 1738190400 | 5 | 0.02 | 0.40 | 4.98 | 5.05 | 4.9 | 51080 |
| 1738104000 | 4.98 | -0.18 | -3.49 | 5.15 | 5.15 | 4.96 | 73011 |
| 1738017600 | 5.16 | 0.17 | 3.41 | 5.01 | 5.25 | 4.97 | 100443 |
| 1737758400 | 4.99 | 0.09 | 1.84 | 4.89 | 5.05 | 4.84 | 178525 |
| 1737672000 | 4.9 | 0.1 | 2.08 | 4.82 | 4.9 | 4.78 | 34245 |
| 1737585600 | 4.8 | -0.07 | -1.44 | 4.62 | 4.82 | 4.6 | 145348 |
| 1737499200 | 4.87 | 0.11 | 2.31 | 4.76 | 4.89 | 4.63 | 100542 |
| 1737412800 | 4.76 | -0.16 | -3.25 | 4.85 | 4.85 | 4.75 | 47338 |
| 1737153600 | 4.92 | 0.22 | 4.68 | 4.71 | 4.99 | 4.71 | 98333 |
| 1737067200 | 4.7 | -0.66 | -12.31 | 4.38 | 4.7 | 4.1 | 541763 |
| 1736980800 | 5.36 | 0.24 | 4.69 | 5.15 | 5.5599999 | 5.15 | 141764 |
| 1736894400 | 5.12 | -0.13 | -2.48 | 5.3099999 | 5.37 | 5.1 | 21852 |
| 1736808000 | 5.25 | -0.11 | -2.05 | 5.35 | 5.36 | 5.2 | 33438 |
| 1736548800 | 5.36 | 0.12 | 2.29 | 5.25 | 5.42 | 5.25 | 34796 |
| 1736462400 | 5.24 | -0.08 | -1.50 | 5.42 | 5.42 | 5.24 | 9261 |
| 1736376000 | 5.32 | 0.06 | 1.14 | 5.37 | 5.37 | 5.2 | 18419 |
| 1736289600 | 5.26 | -0.14 | -2.59 | 5.38 | 5.44 | 5.2 | 19309 |
| 1736203200 | 5.4 | -0.11 | -2.00 | 5.5599999 | 5.6 | 5.4 | 32845 |
| 1735944000 | 5.51 | 0.1 | 1.85 | 5.43 | 5.65 | 5.38 | 26176 |
| 1735857600 | 5.41 | 0.25 | 4.84 | 5.16 | 5.5 | 5.16 | 26864 |
| 1735684800 | 5.16 | 0 | 0.00 | 5.16 | 5.21 | 5.16 | 7983 |
| 1735598400 | 5.16 | 0.01 | 0.19 | 5.15 | 5.21 | 5.07 | 29246 |
| 1735339200 | 5.15 | -0.1 | -1.90 | 5.21 | 5.22 | 5.15 | 18638 |
| 1735069200 | 5.25 | 0.06 | 1.16 | 5.21 | 5.26 | 5.19 | 11261 |
| 1734993600 | 5.19 | -0.09 | -1.70 | 5.28 | 5.35 | 5.19 | 10078 |
| 1734734400 | 5.28 | 0.04 | 0.76 | 5.19 | 5.36 | 5.19 | 3213 |
| 1734648000 | 5.24 | 0.09 | 1.75 | 5.28 | 5.4 | 5.14 | 18926 |
| 1734561600 | 5.15 | -0.24 | -4.45 | 5.37 | 5.53 | 5.14 | 39552 |
| 1734475200 | 5.39 | -0.12 | -2.18 | 5.5199999 | 5.6 | 5.39 | 23402 |
| 1734388800 | 5.51 | -0.12 | -2.13 | 5.61 | 5.68 | 5.51 | 9005 |
| 1734129600 | 5.63 | 0.07 | 1.26 | 5.5199999 | 5.71 | 5.5199999 | 15030 |
| 1734043200 | 5.5599999 | 0.1 | 1.83 | 5.44 | 5.5599999 | 5.44 | 17063 |
| 1733956800 | 5.46 | -0.05 | -0.91 | 5.53 | 5.57 | 5.46 | 16260 |
| 1733870400 | 5.51 | -0.14 | -2.48 | 5.63 | 5.74 | 5.51 | 16786 |
| 1733784000 | 5.65 | -0.03 | -0.53 | 5.84 | 5.84 | 5.6 | 19293 |
| 1733524800 | 5.68 | 0.31 | 5.77 | 5.45 | 5.68 | 5.45 | 37549 |
| 1733438400 | 5.37 | 0.03 | 0.56 | 5.39 | 5.45 | 5.25 | 22910 |
| 1733352000 | 5.34 | 0.12 | 2.30 | 5.22 | 5.46 | 5.22 | 9511 |
| 1733265600 | 5.22 | 0.09 | 1.75 | 5.23 | 5.29 | 5.1 | 18506 |
| 1733179200 | 5.13 | 0.08 | 1.58 | 5.1 | 5.22 | 5.05 | 14483 |
| 1732920000 | 5.05 | 0.04 | 0.80 | 5.1 | 5.13 | 5.05 | 13230 |
| 1732833600 | 5.01 | 0.06 | 1.21 | 4.96 | 5.01 | 4.96 | 3829 |
| 1732747200 | 4.95 | 0.04 | 0.81 | 4.92 | 5 | 4.9 | 22825 |
| 1732660800 | 4.91 | -0.03 | -0.61 | 4.91 | 4.98 | 4.75 | 11214 |
| 1732574400 | 4.94 | 0.02 | 0.41 | 4.96 | 4.97 | 4.88 | 18928 |
| 1732315200 | 4.92 | -0.09 | -1.80 | 5.01 | 5.01 | 4.75 | 53297 |
| 1732228800 | 5.01 | -0.09 | -1.76 | 5.07 | 5.12 | 5.01 | 7690 |
| 1732142400 | 5.1 | -0.08 | -1.54 | 5.12 | 5.21 | 5.1 | 26601 |
| 1732056000 | 5.18 | 0.05 | 0.97 | 5.1 | 5.18 | 5.0199999 | 13170 |
| 1731969600 | 5.13 | 0.14 | 2.81 | 4.99 | 5.13 | 4.99 | 4713 |
