Hedge HDG
Xếp hạng #?
07:49:34 23/10/2018
Hedge (HDG)
Không hoạt động
Lịch sử giá Hedge (HDG) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $5.49 | $5.69 | $3.89 | $4.75 | $135,657 | $17,619,506 |
| 2018-01-02 | $4.76 | $5.89 | $4.55 | $5.63 | $159,506 | $20,899,786 |
| 2018-01-03 | $5.66 | $5.99 | $4.58 | $4.58 | $120,183 | $16,991,681 |
| 2018-01-04 | $4.59 | $6.09 | $4.33 | $5.65 | $248,420 | $20,951,425 |
| 2018-01-05 | $5.46 | $5.87 | $4.71 | $5.24 | $118,557 | $19,437,024 |
| 2018-01-06 | $5.26 | $6.30 | $5.04 | $5.79 | $143,563 | $21,468,924 |
| 2018-01-07 | $5.78 | $9.51 | $5.78 | $8.31 | $360,354 | $30,824,389 |
| 2018-01-08 | $8.38 | $10.34 | $7.73 | $10.33 | $257,379 | $38,303,129 |
| 2018-01-09 | $9.84 | $14.36 | $9.59 | $13.68 | $441,276 | $50,749,087 |
| 2018-01-10 | $13.77 | $14.29 | $10.80 | $13.69 | $251,794 | $50,797,313 |
| 2018-01-11 | $13.21 | $14.32 | $9.06 | $10.33 | $244,040 | $38,309,065 |
| 2018-01-12 | $10.44 | $12.57 | $10.19 | $11.81 | $110,167 | $43,828,318 |
| 2018-01-13 | $11.81 | $15.92 | $11.18 | $13.03 | $299,391 | $48,335,573 |
| 2018-01-14 | $13.04 | $13.76 | $11.13 | $11.23 | $166,710 | $41,660,756 |
| 2018-01-15 | $11.22 | $12.67 | $10.37 | $10.62 | $138,245 | $39,402,306 |
| 2018-01-16 | $10.64 | $10.70 | $6.11 | $6.59 | $165,346 | $24,445,307 |
| 2018-01-17 | $6.56 | $8.53 | $5.08 | $8.32 | $109,828 | $30,865,270 |
| 2018-01-18 | $8.50 | $9.86 | $7.57 | $8.87 | $82,603.90 | $32,896,353 |
| 2018-01-19 | $8.80 | $9.31 | $6.18 | $6.86 | $184,188 | $25,460,830 |
| 2018-01-20 | $6.99 | $8.50 | $6.83 | $7.96 | $140,323 | $29,517,211 |
| 2018-01-21 | $7.97 | $8.42 | $5.89 | $6.85 | $149,602 | $25,425,255 |
| 2018-01-22 | $6.89 | $7.03 | $5.73 | $6.87 | $129,862 | $25,470,847 |
| 2018-01-23 | $6.85 | $7.83 | $5.60 | $6.71 | $172,361 | $24,892,768 |
| 2018-01-24 | $6.71 | $7.36 | $5.98 | $6.63 | $113,809 | $24,598,591 |
| 2018-01-25 | $7.19 | $7.76 | $6.55 | $7.69 | $108,419 | $28,523,130 |
| 2018-01-26 | $7.66 | $7.78 | $6.20 | $7.00 | $73,028.40 | $25,949,469 |
| 2018-01-27 | $7.00 | $7.70 | $6.83 | $6.87 | $113,038 | $25,480,677 |
| 2018-01-28 | $6.92 | $8.33 | $6.92 | $8.14 | $107,847 | $30,203,909 |
| 2018-01-29 | $8.13 | $8.19 | $6.59 | $6.61 | $161,487 | $24,514,233 |
| 2018-01-30 | $6.57 | $7.16 | $5.26 | $5.86 | $79,145.00 | $21,740,064 |
| 2018-01-31 | $5.88 | $6.15 | $4.24 | $5.77 | $98,304.60 | $21,411,127 |