WisdomTree Commodity Securities Limited (NGASP)
EU
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 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 6.8247 | -0.09 | -1.23 | 6.727 | 6.8408 | 6.7049 | 60081 |
| 1721061000 | 6.91 | -0.23 | -3.22 | 7.0163 | 7.0169 | 6.86 | 64233 |
| 1720801800 | 7.14 | 0.03 | 0.42 | 7.0641 | 7.14 | 6.98 | 29264 |
| 1720715400 | 7.1099 | -0.12 | -1.66 | 7.2685 | 7.2685 | 7.09 | 8799 |
| 1720629000 | 7.23 | -0.27 | -3.54 | 7.2651 | 7.38 | 7.2258 | 34599 |
| 1720542600 | 7.495 | 0.07 | 0.99 | 7.4037 | 7.495 | 7.4037 | 3324 |
| 1720456200 | 7.4217 | -0.03 | -0.34 | 7.3328 | 7.4934 | 7.25 | 33725 |
| 1720197000 | 7.4473 | 0.06 | 0.78 | 7.4814 | 7.5369 | 7.371 | 8843 |
| 1720110600 | 7.39 | -0.25 | -3.23 | 7.6497 | 7.664 | 7.373 | 16808 |
| 1720024200 | 7.6364 | -0.06 | -0.83 | 7.6966 | 7.7275 | 7.6364 | 5409 |
| 1719937800 | 7.7 | -0.14 | -1.81 | 7.7757 | 7.8078 | 7.695 | 4768 |
| 1719851400 | 7.8417 | -0.42 | -5.06 | 8.0309 | 8.0404 | 7.8417 | 9521 |
| 1719592200 | 8.26 | -0.33 | -3.79 | 8.4915 | 8.4985 | 8.26 | 3291 |
| 1719505800 | 8.5855 | -0.11 | -1.32 | 8.5797 | 8.625 | 8.4 | 11595 |
| 1719419400 | 8.7 | -0.25 | -2.78 | 8.8625 | 8.8625 | 8.7 | 3593 |
| 1719333000 | 8.9484999 | -0.03 | -0.39 | 9.1001999 | 9.1395 | 8.9484999 | 3945 |
| 1719246600 | 8.9834 | 0.18 | 2.09 | 8.7477 | 8.9916 | 8.7477 | 1787 |
| 1718987400 | 8.7992 | -0.19 | -2.12 | 8.8492 | 8.8674 | 8.7489 | 3835 |
| 1718901000 | 8.9895 | -0.17 | -1.83 | 9.1819 | 9.1819 | 8.9895 | 4757 |
| 1718814600 | 9.157 | 0 | 0.02 | 9.292 | 9.292 | 9.157 | 151 |
| 1718728200 | 9.155 | 0.22 | 2.40 | 8.9474 | 9.1829 | 8.9474 | 1907 |
| 1718641800 | 8.94 | -0.35 | -3.74 | 9.0582 | 9.061 | 8.94 | 1612 |
| 1718382600 | 9.2874 | -0.03 | -0.36 | 9.3676999 | 9.476 | 9.2634 | 1563 |
| 1718296200 | 9.321 | -0.29 | -2.99 | 9.6085 | 9.7207 | 9.2445 | 4117 |
| 1718209800 | 9.6084 | -0.04 | -0.43 | 9.8053 | 9.83 | 9.5375 | 6324 |
| 1718123400 | 9.65 | 0.44 | 4.79 | 9.5455 | 9.73 | 9.5137 | 5875 |
| 1718037000 | 9.2086 | 0 | 0.00 | 9.2086 | 9.2086 | 9.2086 | 0 |
| 1717777800 | 9.2086 | 0.51 | 5.85 | 8.8391 | 9.2086 | 8.8021 | 11533 |
| 1717691400 | 8.7 | 0.2 | 2.34 | 8.5846 | 8.91 | 8.5348 | 16655 |
| 1717605000 | 8.501 | 0.12 | 1.44 | 8.2908 | 8.501 | 8.2244 | 18139 |
| 1717518600 | 8.38 | 0 | 0.00 | 8.5341 | 8.8355 | 8.38 | 3755 |
| 1717432200 | 8.38 | 0.41 | 5.21 | 8.4299 | 8.72 | 8.38 | 11775 |
| 1717173000 | 7.9653 | -0.21 | -2.58 | 8.0421 | 8.0421 | 7.9 | 6865 |
| 1717086600 | 8.1763999 | -0.3 | -3.57 | 8.3676 | 8.3766 | 8.0855 | 18837 |
| 1717000200 | 8.4795 | -0.19 | -2.20 | 8.861 | 8.861 | 8.45 | 26898 |
| 1716913800 | 8.67 | -0.25 | -2.80 | 8.6292 | 8.672 | 8.5312 | 3536 |
| 1716827400 | 8.92 | 0 | 0.03 | 8.6447 | 8.92 | 8.6352 | 24047 |
| 1716568200 | 8.9172999 | -0.74 | -7.67 | 9.2838999 | 9.2838999 | 8.8331 | 45777 |
| 1716481800 | 9.6576 | 0.59 | 6.48 | 9.4095 | 9.85 | 9.3752 | 43269 |
| 1716395400 | 9.0696 | 0.03 | 0.30 | 8.793 | 9.0696 | 8.6918 | 18237 |
| 1716309000 | 9.0422999 | 0.08 | 0.89 | 9.0259 | 9.1826 | 8.7995 | 60540 |
| 1716222600 | 8.9624 | 0.33 | 3.86 | 8.815 | 8.9703 | 8.7422 | 12099 |
| 1715963400 | 8.6292 | 0.16 | 1.88 | 8.38 | 8.6636 | 8.38 | 6952 |
| 1715877000 | 8.47 | 0.44 | 5.48 | 8.1687999 | 8.53 | 8.15 | 99436 |
| 1715790600 | 8.03 | 0.07 | 0.88 | 8.0879999 | 8.14 | 7.9762 | 16233 |
| 1715704200 | 7.96 | 0 | 0.00 | 7.96 | 7.96 | 7.96 | 0 |
| 1715617800 | 7.96 | 0.04 | 0.51 | 7.8769 | 7.96 | 7.7657 | 16614 |
| 1715358600 | 7.9199 | -0.09 | -1.12 | 8.0254999 | 8.0254999 | 7.872 | 14138 |
| 1715272200 | 8.0097 | 0.19 | 2.43 | 7.8155 | 8.02 | 7.7912 | 6405 |
| 1715185800 | 7.82 | 0.01 | 0.13 | 7.8452 | 7.99 | 7.8173 | 16708 |
| 1715099400 | 7.81 | -0.05 | -0.63 | 7.6966 | 7.8243 | 7.6168 | 8061 |
| 1715013000 | 7.8594 | 0.37 | 4.93 | 7.5931 | 7.8594 | 7.5931 | 41336 |
| 1714753800 | 7.49 | 0.13 | 1.74 | 7.321 | 7.49 | 7.28 | 3498 |
| 1714667400 | 7.3618 | -0.08 | -1.09 | 7.2472 | 7.3863 | 7.1852 | 14965 |
| 1714494600 | 7.4429 | -0.04 | -0.47 | 7.5646 | 7.6532 | 7.4429 | 10645 |
| 1714408200 | 7.478 | 0.18 | 2.53 | 7.3059 | 7.478 | 7.2593 | 4854 |
| 1714149000 | 7.2932 | -0.04 | -0.50 | 7.4093 | 7.4093 | 7.23 | 4799 |
| 1714062600 | 7.3297 | -0.07 | -0.95 | 7.3336 | 7.3537 | 7.2604 | 3995 |
| 1713976200 | 7.4 | -0.1 | -1.32 | 7.6949 | 7.7399 | 7.4 | 20118 |
| 1713889800 | 7.4988 | -0 | -0.04 | 7.5588 | 7.6 | 7.4848 | 1288 |
| 1713803400 | 7.502 | 0.15 | 2.06 | 7.2976 | 7.51 | 7.283 | 2472 |
| 1713544200 | 7.3504 | -0.01 | -0.14 | 7.3415 | 7.4157 | 7.3334 | 10842 |
| 1713457800 | 7.3604 | 0.14 | 1.95 | 7.3228 | 7.3833 | 7.2805 | 1812 |
| 1713371400 | 7.2198 | 0.05 | 0.75 | 7.2007 | 7.2294 | 7.2007 | 10079 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of SpaceChain [Qtum] (SPCBTC).](/common/images/company/COIN_SPCUSD.png){kind=small}
