기업명 | 주식 심볼 | 시장 | 주식 타입 |
---|---|---|---|
BrainChip Holdings Ltd (QX) | BRCHF | OTC시장 | 보통주 |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
0.165 | 0.165 | 0.19 | 0.19 | 0.1821 |
BRCHF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 0.214 | 0.218 | 0.165 | 0.1879105 | 102,312 | -0.024 | -11.21% |
1개월 | 0.22 | 0.2736 | 0.165 | 0.2102093 | 133,086 | -0.03 | -13.64% |
3개월 | 0.15 | 0.36 | 0.126 | 0.2225637 | 261,917 | 0.04 | 26.67% |
6개월 | 0.105 | 0.36 | 0.10 | 0.1829321 | 208,030 | 0.085 | 80.95% |
1년 | 0.262 | 0.36 | 0.092 | 0.1877777 | 170,557 | -0.072 | -27.48% |
3년 | 0.4561 | 1.82 | 0.092 | 0.4416672 | 135,291 | -0.2661 | -58.34% |
5년 | 0.45 | 1.82 | 0.092 | 0.4419402 | 134,733 | -0.26 | -57.78% |
BRCHF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
02 5월(5) 2024 | 0.19 | 0.0079 | 4.34% | 0.165 | 0.19 | 0.165 | 146,744 |
01 5월(5) 2024 | 0.1821 | 0.0016 | 0.89% | 0.1805 | 0.19 | 0.18 | 102,378 |
30 4월(4) 2024 | 0.1805 | -0.0245 | -11.95% | 0.205 | 0.211 | 0.18 | 251,454 |
27 4월(4) 2024 | 0.205 | 0.005 | 2.50% | 0.1944 | 0.21 | 0.1944 | 44,219 |
26 4월(4) 2024 | 0.20 | -0.0045 | -2.20% | 0.19 | 0.2146 | 0.19 | 40,110 |
25 4월(4) 2024 | 0.2045 | -0.02 | -8.91% | 0.214 | 0.218 | 0.20 | 73,401 |
24 4월(4) 2024 | 0.2245 | -0.0055 | -2.39% | 0.22 | 0.24 | 0.21 | 98,072 |
23 4월(4) 2024 | 0.23 | 0.03965 | 20.83% | 0.195 | 0.2408 | 0.195 | 71,009 |
20 4월(4) 2024 | 0.19035 | -0.01965 | -9.36% | 0.16725 | 0.21 | 0.16725 | 432,987 |
19 4월(4) 2024 | 0.21 | -0.00467 | -2.18% | 0.2182 | 0.22 | 0.2012 | 49,445 |
18 4월(4) 2024 | 0.214674 | 0.01947 | 9.98% | 0.21 | 0.2182 | 0.1758 | 115,636 |
17 4월(4) 2024 | 0.1952 | -0.01315 | -6.31% | 0.20527 | 0.21 | 0.1691 | 153,544 |
16 4월(4) 2024 | 0.20835 | -0.01165 | -5.30% | 0.22 | 0.2461 | 0.2071 | 393,297 |
13 4월(4) 2024 | 0.22 | -0.015 | -6.38% | 0.235 | 0.25 | 0.22 | 119,906 |
12 4월(4) 2024 | 0.235 | 0.00 | 0.00% | 0.25 | 0.269 | 0.225 | 83,396 |
11 4월(4) 2024 | 0.235 | 0.005 | 2.17% | 0.21 | 0.25 | 0.21 | 107,787 |
10 4월(4) 2024 | 0.23 | 0.00375 | 1.66% | 0.23 | 0.23 | 0.2175 | 83,590 |
09 4월(4) 2024 | 0.22625 | -0.01375 | -5.73% | 0.23 | 0.2627 | 0.21 | 104,670 |
06 4월(4) 2024 | 0.24 | -0.002 | -0.83% | 0.2393 | 0.24 | 0.23 | 31,433 |
05 4월(4) 2024 | 0.242 | 0.002 | 0.83% | 0.26 | 0.2736 | 0.20 | 224,272 |
04 4월(4) 2024 | 0.24 | 0.0264 | 12.36% | 0.22 | 0.2475 | 0.193 | 81,107 |
03 4월(4) 2024 | 0.2136 | 0.0126 | 6.27% | 0.22 | 0.222 | 0.205 | 81,985 |