Getninjas SA (NINJ3)
BOV
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 0.218818380744 | 4.57 | 4.73 | 4.46 | 10900 | 4.57708257 | CS |
| 4 | 0.14 | 3.15315315315 | 4.44 | 4.81 | 4.33 | 15825 | 4.48030648 | CS |
| 12 | -0.12 | -2.55319148936 | 4.7 | 4.93 | 4.26 | 39228 | 4.63796589 | CS |
| 26 | -0.34 | -6.91056910569 | 4.92 | 5.29 | 4.21 | 55718 | 4.89120678 | CS |
| 52 | 0.96 | 26.5193370166 | 3.62 | 5.29 | 3.37 | 351026 | 4.52390084 | CS |
| 156 | -14.32 | -75.7671957672 | 18.9 | 22.77 | 2.11 | 317446 | 4.5912974 | CS |
| 260 | -15.42 | -77.1 | 20 | 29 | 2.11 | 322117 | 5.78737895 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683800 | 4.58 | -0.05 | -1.08 | 4.59 | 4.73 | 4.58 | 7600 |
| 1721424600 | 4.63 | 0.03 | 0.65 | 4.49 | 4.63 | 4.48 | 7800 |
| 1721338200 | 4.6 | 0.09 | 2.00 | 4.59 | 4.66 | 4.51 | 18800 |
| 1721251800 | 4.51 | -0.09 | -1.96 | 4.68 | 4.68 | 4.51 | 5700 |
| 1721165340 | 4.6 | 0.1 | 2.22 | 4.5199999 | 4.6 | 4.46 | 12500 |
| 1721079000 | 4.5 | -0.02 | -0.44 | 4.57 | 4.62 | 4.46 | 9700 |
| 1720819800 | 4.5199999 | -0.08 | -1.74 | 4.62 | 4.74 | 4.5199999 | 14900 |
| 1720733400 | 4.6 | -0.02 | -0.43 | 4.64 | 4.71 | 4.6 | 3700 |
| 1720647000 | 4.62 | 0.01 | 0.22 | 4.64 | 4.8099999 | 4.6 | 12900 |
| 1720560540 | 4.61 | 0.04 | 0.88 | 4.57 | 4.72 | 4.5199999 | 10700 |
| 1720474200 | 4.57 | -0.01 | -0.22 | 4.53 | 4.62 | 4.53 | 15500 |
| 1720215000 | 4.58 | 0.1 | 2.23 | 4.51 | 4.66 | 4.5 | 14100 |
| 1720128540 | 4.48 | 0.04 | 0.90 | 4.5 | 4.6 | 4.44 | 18600 |
| 1720042200 | 4.44 | 0.11 | 2.54 | 4.4 | 4.45 | 4.33 | 8200 |
| 1719955800 | 4.33 | -0.1 | -2.26 | 4.47 | 4.54 | 4.33 | 44400 |
| 1719869400 | 4.43 | 0.04 | 0.91 | 4.39 | 4.57 | 4.34 | 40700 |
| 1719610200 | 4.39 | -0.03 | -0.68 | 4.51 | 4.5199999 | 4.39 | 20100 |
| 1719523800 | 4.42 | 0 | 0.00 | 4.54 | 4.57 | 4.42 | 10900 |
| 1719437400 | 4.42 | -0.14 | -3.07 | 4.5199999 | 4.61 | 4.42 | 8500 |
| 1719351000 | 4.5599999 | 0.16 | 3.64 | 4.43 | 4.58 | 4.42 | 17900 |
| 1719264600 | 4.4 | -0.11 | -2.44 | 4.44 | 4.53 | 4.39 | 20900 |
| 1719005400 | 4.51 | 0.01 | 0.22 | 4.54 | 4.61 | 4.49 | 23700 |
| 1718918940 | 4.5 | -0.08 | -1.75 | 4.59 | 4.68 | 4.5 | 361200 |
| 1718832540 | 4.58 | 0 | 0.00 | 4.54 | 4.68 | 4.54 | 40000 |
| 1718746200 | 4.58 | 0.01 | 0.22 | 4.6 | 4.68 | 4.53 | 36000 |
| 1718659800 | 4.57 | -0.03 | -0.65 | 4.58 | 4.68 | 4.54 | 26100 |
| 1718400600 | 4.6 | 0 | 0.00 | 4.62 | 4.67 | 4.5599999 | 9600 |
| 1718314200 | 4.6 | 0.02 | 0.44 | 4.55 | 4.6 | 4.54 | 9500 |
| 1718227800 | 4.58 | 0 | 0.00 | 4.51 | 4.58 | 4.48 | 19400 |
| 1718141400 | 4.58 | 0.17 | 3.85 | 4.57 | 4.58 | 4.47 | 19800 |
| 1718055000 | 4.41 | -0.04 | -0.90 | 4.54 | 4.54 | 4.39 | 15000 |
| 1717795800 | 4.45 | 0.04 | 0.91 | 4.41 | 4.45 | 4.26 | 94700 |
| 1717709400 | 4.41 | -0.08 | -1.78 | 4.5 | 4.54 | 4.41 | 15000 |
| 1717622940 | 4.49 | -0.06 | -1.32 | 4.63 | 4.63 | 4.49 | 30600 |
| 1717536600 | 4.55 | -0.11 | -2.36 | 4.65 | 4.69 | 4.55 | 76500 |
| 1717450200 | 4.66 | -0.04 | -0.85 | 4.66 | 4.74 | 4.65 | 73800 |
| 1717191000 | 4.7 | 0 | 0.00 | 4.65 | 4.76 | 4.65 | 64300 |
| 1717018140 | 4.7 | 0.01 | 0.21 | 4.7 | 4.7699999 | 4.62 | 71000 |
| 1716931740 | 4.69 | -0.02 | -0.42 | 4.72 | 4.79 | 4.68 | 37400 |
| 1716845340 | 4.71 | -0.11 | -2.28 | 4.82 | 4.89 | 4.71 | 37900 |
| 1716586200 | 4.82 | 0.01 | 0.21 | 4.85 | 4.88 | 4.76 | 62500 |
| 1716499800 | 4.8099999 | 0.12 | 2.56 | 4.7699999 | 4.8099999 | 4.74 | 22800 |
| 1716413340 | 4.69 | -0.08 | -1.68 | 4.78 | 4.89 | 4.69 | 67200 |
| 1716327000 | 4.7699999 | 0 | 0.00 | 4.82 | 4.82 | 4.72 | 32600 |
| 1716240600 | 4.7699999 | -0.01 | -0.21 | 4.71 | 4.8 | 4.71 | 5200 |
| 1715981400 | 4.78 | -0.01 | -0.21 | 4.75 | 4.78 | 4.72 | 17100 |
| 1715895000 | 4.79 | 0.02 | 0.42 | 4.7699999 | 4.9 | 4.7 | 40600 |
| 1715808600 | 4.7699999 | 0 | 0.00 | 4.68 | 4.7699999 | 4.66 | 16600 |
| 1715722200 | 4.7699999 | -0.04 | -0.83 | 4.7699999 | 4.85 | 4.68 | 328900 |
| 1715635800 | 4.8099999 | -0.05 | -1.03 | 4.76 | 4.89 | 4.76 | 6500 |
| 1715376600 | 4.86 | 0.06 | 1.25 | 4.71 | 4.86 | 4.71 | 33200 |
| 1715290140 | 4.8 | -0.1 | -2.04 | 4.8 | 4.85 | 4.72 | 115100 |
| 1715203800 | 4.9 | 0.04 | 0.82 | 4.86 | 4.9 | 4.74 | 10800 |
| 1715117400 | 4.86 | -0.04 | -0.82 | 4.89 | 4.89 | 4.71 | 49700 |
| 1715031000 | 4.9 | 0.14 | 2.94 | 4.71 | 4.9 | 4.71 | 13100 |
| 1714771800 | 4.76 | -0.14 | -2.86 | 4.84 | 4.93 | 4.76 | 16900 |
| 1714685400 | 4.9 | 0.06 | 1.24 | 4.75 | 4.9 | 4.74 | 12200 |
| 1714512600 | 4.84 | 0.11 | 2.33 | 4.76 | 4.84 | 4.75 | 10800 |
| 1714426200 | 4.73 | -0.07 | -1.46 | 4.7 | 4.89 | 4.7 | 35400 |
| 1714167000 | 4.8 | 0 | 0.00 | 4.83 | 4.88 | 4.71 | 4000 |
| 1714080540 | 4.8 | 0.11 | 2.35 | 4.68 | 4.8 | 4.43 | 21800 |
| 1713994200 | 4.69 | -0.1 | -2.09 | 4.72 | 4.73 | 4.21 | 257900 |
| 1713907800 | 4.79 | -0.34 | -6.63 | 5.13 | 5.13 | 4.69 | 105800 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
