WisdomTree Commodity Securities Limited (4RUC)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EC |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721766420 | 0.0578 | -0.003 | -4.93 | 0.0616 | 0.0616 | 0.0578 | 503800 |
| 1721679960 | 0.0608 | 0.0068 | 12.59 | 0.0611 | 0.0611 | 0.0608 | 16499 |
| 1721420760 | 0.054 | 0.0023 | 4.45 | 0.054 | 0.054 | 0.054 | 6000 |
| 1721334360 | 0.0517 | -0.0001 | -0.19 | 0.0517 | 0.0517 | 0.0517 | 41000 |
| 1721248020 | 0.0518 | -0.0071 | -12.05 | 0.0568 | 0.0568 | 0.0518 | 112310 |
| 1721161560 | 0.0589 | -0.0001 | -0.17 | 0.056 | 0.0589 | 0.056 | 533303 |
| 1721075160 | 0.059 | -0.002 | -3.28 | 0.059 | 0.059 | 0.059 | 10000 |
| 1720815960 | 0.061 | 0 | 0.00 | 0.061 | 0.061 | 0.061 | 0 |
| 1720729560 | 0.061 | -0.0025 | -3.94 | 0.0637 | 0.0637 | 0.061 | 30 |
| 1720643220 | 0.0635 | -0.0055 | -7.97 | 0.0661 | 0.0661 | 0.0635 | 18500 |
| 1720556760 | 0.069 | 0.003 | 4.55 | 0.069 | 0.069 | 0.069 | 10000 |
| 1720470360 | 0.066 | 0.0008001 | 1.23 | 0.068 | 0.068 | 0.065 | 67500 |
| 1720211220 | 0.0651999 | -0.0027 | -3.98 | 0.0682 | 0.0685 | 0.0651999 | 173000 |
| 1720124820 | 0.0679 | -0.0039 | -5.43 | 0.0714 | 0.0714 | 0.0668 | 104850 |
| 1720038420 | 0.0718 | -0.0018 | -2.45 | 0.0719999 | 0.0719999 | 0.0718 | 6200 |
| 1719952020 | 0.0736 | -0.0011 | -1.47 | 0.0743999 | 0.0743999 | 0.0736 | 64014 |
| 1719865620 | 0.0747 | -0.0068 | -8.34 | 0.0782999 | 0.0782999 | 0.0747 | 110577 |
| 1719606420 | 0.0815 | -0.0082 | -9.14 | 0.0888 | 0.0888 | 0.0815 | 113150 |
| 1719520020 | 0.0897 | -0.0006 | -0.66 | 0.0897 | 0.0897 | 0.0897 | 2229 |
| 1719433620 | 0.0903 | -0.0038 | -4.04 | 0.0903 | 0.0903 | 0.0903 | 21500 |
| 1719347220 | 0.0941 | 0 | 0.00 | 0.0941 | 0.0941 | 0.0941 | 0 |
| 1719260820 | 0.0941 | 0 | 0.00 | 0.0941 | 0.0941 | 0.0941 | 0 |
| 1719001620 | 0.0941 | -0.0031 | -3.19 | 0.0948 | 0.0948 | 0.0937 | 55997 |
| 1718915160 | 0.0972 | -0.0057 | -5.54 | 0.1004 | 0.1004 | 0.0972 | 25000 |
| 1718828820 | 0.1029 | 0.0015 | 1.48 | 0.105 | 0.105 | 0.1029 | 110000 |
| 1718742360 | 0.1014 | 0.0029 | 2.94 | 0.0982 | 0.1014 | 0.0982 | 53147 |
| 1718656020 | 0.0985 | -0.0065 | -6.19 | 0.0958 | 0.0985 | 0.0958 | 75000 |
| 1718396820 | 0.105 | -0.0047 | -4.28 | 0.1092 | 0.1092 | 0.105 | 21000 |
| 1718310420 | 0.1097 | -0.0089 | -7.50 | 0.116 | 0.116 | 0.1097 | 29852 |
| 1718224020 | 0.1186 | -0.0041 | -3.34 | 0.1166 | 0.1186 | 0.1148 | 121500 |
| 1718137620 | 0.1227 | 0.0217 | 21.49 | 0.1124 | 0.1227 | 0.1124 | 121750 |
| 1718051220 | 0.101 | 0.0017 | 1.71 | 0.1103 | 0.1158 | 0.101 | 828491 |
| 1717792020 | 0.0993 | 0 | 0.00 | 0.0993 | 0.0993 | 0.0993 | 0 |
| 1717705620 | 0.0993 | 0.0122 | 14.01 | 0.0922 | 0.1 | 0.0922 | 17500 |
| 1717619220 | 0.0871 | -0.0078 | -8.22 | 0.0871 | 0.0871 | 0.0871 | 10000 |
| 1717532820 | 0.0949 | 0.0046 | 5.09 | 0.0949 | 0.0949 | 0.0949 | 200000 |
| 1717446420 | 0.0903 | 0.0077 | 9.32 | 0.0906 | 0.0913 | 0.0903 | 82015 |
| 1717187220 | 0.0826 | 0 | 0.00 | 0.0826 | 0.0826 | 0.0826 | 0 |
| 1717100820 | 0.0826 | -0.0102 | -10.99 | 0.0828 | 0.0855 | 0.0826 | 62500 |
| 1717014420 | 0.0927999 | -0.0022 | -2.32 | 0.0976 | 0.0976 | 0.0927999 | 60000 |
| 1716927960 | 0.095 | 0 | 0.00 | 0.095 | 0.095 | 0.095 | 0 |
| 1716841560 | 0.095 | -0.0033 | -3.36 | 0.095 | 0.095 | 0.095 | 2094 |
| 1716582420 | 0.0983 | -0.0181 | -15.55 | 0.106 | 0.1062 | 0.0983 | 69001 |
| 1716496020 | 0.1164 | 0.0026 | 2.28 | 0.1122 | 0.12 | 0.1088 | 222758 |
| 1716409620 | 0.1138 | 0.0138 | 13.80 | 0.0983 | 0.1138 | 0.0983 | 67000 |
| 1716323160 | 0.1 | -0.0012 | -1.19 | 0.1027 | 0.1052 | 0.1 | 69863 |
| 1716236760 | 0.1012 | 0.0066 | 6.98 | 0.0977 | 0.1012 | 0.0977 | 177429 |
| 1715977620 | 0.0946 | -0.0003 | -0.32 | 0.095 | 0.095 | 0.0946 | 33235 |
| 1715891220 | 0.0949 | 0.0082 | 9.46 | 0.0949 | 0.0949 | 0.0949 | 1200 |
| 1715804820 | 0.0867 | 0.0027 | 3.21 | 0.0849 | 0.0867 | 0.084 | 19299 |
| 1715718420 | 0.084 | 0.0018001 | 2.19 | 0.0833 | 0.084 | 0.083 | 14500 |
| 1715631960 | 0.0821999 | 0.0017999 | 2.24 | 0.0786 | 0.0821999 | 0.0786 | 93500 |
| 1715372820 | 0.0804 | -0.0031 | -3.71 | 0.0842 | 0.0842 | 0.0804 | 62067 |
| 1715286420 | 0.0835 | 0.0019 | 2.33 | 0.08 | 0.0835 | 0.08 | 42076 |
| 1715200020 | 0.0816 | 0.0025 | 3.16 | 0.0816 | 0.0816 | 0.0816 | 22222 |
| 1715113620 | 0.0791 | -0.001 | -1.25 | 0.0774 | 0.0806 | 0.0774 | 326500 |
| 1715027220 | 0.0801 | 0.0052001 | 6.94 | 0.076 | 0.0804 | 0.0756 | 102155 |
| 1714768020 | 0.0748999 | 0.0053999 | 7.77 | 0.0748999 | 0.0748999 | 0.0748999 | 9750 |
| 1714681560 | 0.0695 | -0.0037 | -5.05 | 0.0706 | 0.0706 | 0.0695 | 16500 |
| 1714508820 | 0.0732 | 0.0011 | 1.53 | 0.0755 | 0.0755 | 0.0731 | 22800 |
| 1714422420 | 0.0721 | 0.0028 | 4.04 | 0.0688 | 0.0721 | 0.0688 | 148455 |
| 1714163220 | 0.0693 | 0 | 0.00 | 0.0693 | 0.0693 | 0.0693 | 0 |
| 1714076820 | 0.0693 | -0.0049 | -6.60 | 0.0706 | 0.0706 | 0.0693 | 77000 |
| 1713990420 | 0.0742 | -0.0015 | -1.98 | 0.0789 | 0.0789 | 0.0738999 | 245000 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
