UP Fintech Holding Ltd (1M5)
TG
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 | -0.05 | -0.714285714286 | 7 | 7.5 | 6.55 | 1917 | 7.34096316 | DE |
| 4 | 1.8 | 34.9514563107 | 5.15 | 8.05 | 5.15 | 3804 | 6.52808349 | DE |
| 12 | 2.33 | 50.4329004329 | 4.62 | 13.3 | 4.62 | 6859 | 7.54786582 | DE |
| 26 | 3.05 | 78.2051282051 | 3.9 | 13.3 | 3.2 | 5224 | 7.36837165 | DE |
| 52 | 3.29 | 89.8907103825 | 3.66 | 13.3 | 2.98 | 3334 | 6.80878877 | DE |
| 156 | 2.37 | 51.7467248908 | 4.58 | 13.3 | 2.98 | 2834 | 6.64434847 | DE |
| 260 | 2.37 | 51.7467248908 | 4.58 | 13.3 | 2.98 | 2834 | 6.64434847 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730020 | 6.85 | -0.05 | -0.72 | 6.55 | 6.95 | 6.55 | 850 |
| 1734643620 | 6.9 | 0.1 | 1.47 | 6.85 | 6.9 | 6.85 | 859 |
| 1734557220 | 6.8 | -0.65 | -8.72 | 7 | 7 | 6.8 | 601 |
| 1734470820 | 7.45 | -0.05 | -0.67 | 6.95 | 7.45 | 6.95 | 709 |
| 1734384420 | 7.5 | 0.35 | 4.90 | 7 | 7.5 | 7 | 6564 |
| 1734125220 | 7.15 | 0.5 | 7.52 | 6.5 | 7.3 | 6.4 | 4876 |
| 1734038820 | 6.65 | 0.1 | 1.53 | 7.05 | 7.05 | 6.65 | 2855 |
| 1733952420 | 6.55 | 0.2 | 3.15 | 6.55 | 6.55 | 6.55 | 575 |
| 1733866020 | 6.35 | -1.05 | -14.19 | 7.2 | 7.2 | 6.35 | 28673 |
| 1733779620 | 7.4 | 1.5 | 25.42 | 6.25 | 8.05 | 6.25 | 8913 |
| 1733520420 | 5.9 | 0.1 | 1.72 | 6 | 6 | 5.9 | 223 |
| 1733434020 | 5.8 | 0.1 | 1.75 | 5.7 | 5.8 | 5.7 | 130 |
| 1733347620 | 5.7 | -0.15 | -2.56 | 5.85 | 5.85 | 5.7 | 2749 |
| 1733261220 | 5.85 | 0.3 | 5.41 | 5.7 | 5.9 | 5.7 | 8857 |
| 1733174820 | 5.55 | 0.05 | 0.91 | 5.55 | 5.65 | 5.55 | 845 |
| 1732915620 | 5.5 | 0.05 | 0.92 | 5.45 | 5.5 | 5.45 | 1800 |
| 1732829220 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1732742820 | 5.45 | 0.2 | 3.81 | 5.3499999 | 5.5 | 5.3499999 | 943 |
| 1732656420 | 5.25 | 0.1 | 1.94 | 5.2 | 5.25 | 5.2 | 850 |
| 1732570020 | 5.15 | -0.15 | -2.83 | 5.15 | 5.15 | 5.15 | 400 |
| 1732310820 | 5.3 | 0 | 0.00 | 5.0999999 | 5.3 | 5.0999999 | 3384 |
| 1732224420 | 5.3 | -0.35 | -6.19 | 5.3 | 5.3 | 5.3 | 415 |
| 1732138020 | 5.65 | 0.15 | 2.73 | 5.5 | 5.65 | 5.5 | 466 |
| 1732051620 | 5.5 | 0.15 | 2.80 | 5.3 | 5.5 | 5.3 | 4377 |
| 1731965220 | 5.3499999 | 0.15 | 2.88 | 5.4 | 5.4 | 5.25 | 4820 |
| 1731705960 | 5.2 | 0 | 0.00 | 5.2 | 5.2 | 5.2 | 0 |
| 1731619560 | 5.2 | -0.15 | -2.80 | 5.2 | 5.2 | 5.15 | 5525 |
| 1731533160 | 5.3499999 | -0.25 | -4.46 | 5.85 | 5.85 | 5.3499999 | 5288 |
| 1731446820 | 5.6 | -0.45 | -7.44 | 6 | 6.25 | 5.6 | 7828 |
| 1731360420 | 6.05 | 0.1 | 1.68 | 5.85 | 6.15 | 5.85 | 991 |
| 1731101220 | 5.95 | -0.85 | -12.50 | 6.7 | 6.7 | 5.95 | 4011 |
| 1731014760 | 6.8 | 0.9 | 15.25 | 6.35 | 6.8 | 6.35 | 6100 |
| 1730928360 | 5.9 | -0.25 | -4.07 | 5.9 | 5.9 | 5.8 | 603 |
| 1730841960 | 6.15 | 0.15 | 2.50 | 6.1 | 6.5 | 6.1 | 3822 |
| 1730755560 | 6 | 0 | 0.00 | 5.95 | 6.1 | 5.95 | 2900 |
| 1730496360 | 6 | 0.2 | 3.45 | 5.9 | 6 | 5.9 | 270 |
| 1730409960 | 5.8 | -0.15 | -2.52 | 5.7 | 5.8 | 5.7 | 115 |
| 1730323560 | 5.95 | -0.05 | -0.83 | 5.75 | 5.95 | 5.75 | 985 |
| 1730237160 | 6 | -0.2 | -3.23 | 6.15 | 6.15 | 6 | 440 |
| 1730150760 | 6.2 | 0.5 | 8.77 | 5.8 | 6.25 | 5.65 | 12068 |
| 1729888020 | 5.7 | -0.05 | -0.87 | 5.6 | 5.7 | 5.6 | 1400 |
| 1729801560 | 5.75 | 0.25 | 4.55 | 5.65 | 5.75 | 5.6 | 10502 |
| 1729715160 | 5.5 | -0.45 | -7.56 | 6 | 6.1 | 5.5 | 7248 |
| 1729628760 | 5.95 | -0.8 | -11.85 | 6.75 | 6.8 | 5.95 | 5864 |
| 1729542360 | 6.75 | 0.15 | 2.27 | 6.4 | 6.75 | 6.4 | 1807 |
| 1729283160 | 6.6 | 0.05 | 0.76 | 6.75 | 7.7 | 6.6 | 8055 |
| 1729196760 | 6.55 | -0.15 | -2.24 | 6.6 | 6.6 | 6.55 | 1350 |
| 1729110360 | 6.7 | 0.2 | 3.08 | 6.45 | 6.7 | 6.45 | 1994 |
| 1729023960 | 6.5 | -0.3 | -4.41 | 6.35 | 6.55 | 6.1 | 2350 |
| 1728937620 | 6.8 | -1.35 | -16.56 | 7.8 | 7.8 | 6.75 | 9763 |
| 1728678360 | 8.15 | 0.5 | 6.54 | 7 | 8.8 | 7 | 6355 |
| 1728591960 | 7.65 | 0.25 | 3.38 | 7.9 | 7.9 | 7.2 | 3772 |
| 1728505560 | 7.4 | -1.7 | -18.68 | 8.65 | 8.65 | 6.95 | 31138 |
| 1728419160 | 9.1 | -1.3 | -12.50 | 8.8 | 9.1 | 7.7 | 21541 |
| 1728332760 | 10.4 | -1 | -8.77 | 12.1 | 13.3 | 10.3 | 56161 |
| 1728073560 | 11.4 | 3.15 | 38.18 | 8.6999999 | 11.4 | 8.55 | 30266 |
| 1727987220 | 8.25 | 1.1 | 15.38 | 7 | 8.25 | 6.7 | 7818 |
| 1727900820 | 7.15 | 1.6 | 28.83 | 6.4 | 7.55 | 6.4 | 31000 |
| 1727814420 | 5.55 | 0.71 | 14.67 | 4.8 | 5.6 | 4.8 | 15776 |
| 1727728020 | 4.84 | 0.36 | 8.04 | 4.62 | 5.45 | 4.62 | 6995 |
| 1727468760 | 4.48 | 0.32 | 7.69 | 4.42 | 4.74 | 4.42 | 950 |
| 1727382360 | 4.16 | 0.56 | 15.56 | 3.82 | 4.16 | 3.82 | 7160 |
| 1727295960 | 3.6 | 0.18 | 5.26 | 3.6 | 3.6 | 3.6 | 500 |
| 1727209560 | 3.42 | 0 | 0.00 | 3.42 | 3.42 | 3.42 | 0 |
| 1727123160 | 3.42 | 0.22 | 6.87 | 3.42 | 3.42 | 3.42 | 40 |
| 1726815600 | 3.2 | 0 | 0.00 | 3.2 | 3.2 | 3.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
