Inspirit Energy Historical Data - INSP

기업명	주식 심볼	시장	주식 타입
Inspirit Energy Holdings Plc	INSP	런던	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.001	10.00%	0.011	18:14:17

개장가	저가	고가	종가	전일 종가
0.01	0.01	0.011	0.011	0.01

산업 분야
CONSTRUCTION & MATERIALS

INSP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.0085	0.011	0.0085	0.009195	29,913,990	0.0025	29.41%
1개월	0.0085	0.011	0.0085	0.00945	28,352,940	0.0025	29.41%
3개월	0.009	0.013	0.0075	0.008762	68,652,100	0.002	22.22%
6개월	0.0155	0.042	0.0075	0.010432	138,774,921	-0.0045	-29.03%
1년	0.0305	0.042	0.0075	0.011705	76,636,046	-0.0195	-63.93%
3년	0.0625	0.238	0.0075	0.031051	63,678,783	-0.0515	-82.40%
5년	0.04	0.4475	0.0075	0.047021	60,291,608	-0.029	-72.50%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	0.011	0.001	10.00%	0.01	0.011	0.01	78,088,470
26 4월(4) 2024	0.01	0.0015	17.65%	0.0085	0.01	0.0085	30,029,427
25 4월(4) 2024	0.0085	0.00	0.00%	0.0085	0.0085	0.0085	0.00
24 4월(4) 2024	0.0085	0.00	0.00%	0.0085	0.0085	0.0085	1,028,771
23 4월(4) 2024	0.0085	-0.0005	-5.56%	0.009	0.0095	0.0085	12,369,921
20 4월(4) 2024	0.009	0.0005	5.88%	0.0085	0.009	0.0085	76,227,840
19 4월(4) 2024	0.0085	0.00	0.00%	0.0085	0.0085	0.0085	0.00
18 4월(4) 2024	0.0085	0.00	0.00%	0.0085	0.0085	0.0085	875,382
17 4월(4) 2024	0.0085	0.00	0.00%	0.0085	0.0085	0.0085	2,115,432
16 4월(4) 2024	0.0085	-0.0005	-5.56%	0.009	0.009	0.0085	50,244,498
13 4월(4) 2024	0.009	-0.001	-10.00%	0.01	0.01	0.009	42,247,514
12 4월(4) 2024	0.01	0.00	0.00%	0.01	0.01	0.01	57,532,711
11 4월(4) 2024	0.01	0.00	0.00%	0.01	0.01	0.01	3,001,489
10 4월(4) 2024	0.01	0.00	0.00%	0.01	0.01	0.01	677,723
09 4월(4) 2024	0.01	0.00	0.00%	0.01	0.01	0.01	9,646,557
06 4월(4) 2024	0.01	0.00	0.00%	0.01	0.01	0.01	90,842,893
05 4월(4) 2024	0.01	0.0005	5.26%	0.0095	0.01	0.0095	14,547,715
04 4월(4) 2024	0.0095	0.00	0.00%	0.0095	0.0095	0.0095	9,110,870
03 4월(4) 2024	0.0095	0.001	11.76%	0.0085	0.0095	0.0085	53,148,295
29 3월(3) 2024	0.0085	0.00	0.00%	0.0085	0.01	0.0085	285,789,334
28 3월(3) 2024	0.0085	0.00	0.00%	0.0085	0.0085	0.0075	158,255,197