Yalla Group Limited (80Q)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0400001 | 0.975612218917 | 4.0999999 | 4.16 | 4.0199999 | 335 | 4.15968127 | DE |
| 4 | 0.3 | 7.8125 | 3.84 | 4.16 | 3.84 | 261 | 4.14743295 | DE |
| 12 | 9.99999993923E-8 | 2.41545898086E-6 | 4.1399999 | 4.26 | 3.66 | 1384 | 3.84295723 | DE |
| 26 | 0.78 | 23.2142857143 | 3.36 | 4.32 | 3.36 | 1237 | 3.9011038 | DE |
| 52 | -0.32 | -7.17488789238 | 4.46 | 5 | 3.36 | 1094 | 3.96318718 | DE |
| 156 | -0.6 | -12.6582278481 | 4.74 | 5.8 | 3.36 | 1023 | 4.27173124 | DE |
| 260 | -0.6 | -12.6582278481 | 4.74 | 5.8 | 3.36 | 1023 | 4.27173124 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740000420 | 4.16 | 0.14 | 3.48 | 4.16 | 4.16 | 4.16 | 1000 |
| 1739914020 | 4.0199999 | -0.08 | -1.95 | 4.0199999 | 4.0199999 | 4.0199999 | 1 |
| 1739827620 | 4.0999999 | 0.26 | 6.77 | 4.0999999 | 4.0999999 | 4.0999999 | 3 |
| 1739568420 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1739482020 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1739395620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1739309220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1739222820 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1738963620 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1738877220 | 3.84 | 0 | 0.00 | 3.84 | 3.84 | 3.84 | 0 |
| 1738790820 | 3.84 | 0.06 | 1.59 | 3.84 | 3.84 | 3.84 | 40 |
| 1738704420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1738618020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1738358820 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1738272420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1738186020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1738099620 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1738013220 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737754020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737667620 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1737581220 | 3.78 | -0.1 | -2.58 | 3.78 | 3.78 | 3.78 | 2000 |
| 1737494820 | 3.88 | 0 | 0.00 | 3.88 | 3.88 | 3.88 | 0 |
| 1737408420 | 3.88 | 0.08 | 2.11 | 3.88 | 3.88 | 3.88 | 2 |
| 1737149220 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1737062820 | 3.8 | 0.02 | 0.53 | 3.9 | 3.9 | 3.8 | 8067 |
| 1736976420 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1736890020 | 3.78 | 0 | 0.00 | 3.78 | 3.78 | 3.78 | 0 |
| 1736803620 | 3.78 | 0.12 | 3.28 | 3.76 | 3.78 | 3.68 | 4324 |
| 1736544420 | 3.66 | 0 | 0.00 | 3.66 | 3.66 | 3.66 | 0 |
| 1736458020 | 3.66 | -0.14 | -3.68 | 3.78 | 3.78 | 3.66 | 3608 |
| 1736371620 | 3.8 | 0 | 0.00 | 3.8 | 3.8 | 3.8 | 0 |
| 1736285220 | 3.8 | -0.08 | -2.06 | 3.8 | 3.8 | 3.8 | 100 |
| 1736198820 | 3.88 | -0.22 | -5.37 | 3.88 | 3.88 | 3.88 | 1 |
| 1735939620 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1735853220 | 4.0999999 | 0 | 0.00 | 4.0999999 | 4.0999999 | 4.0999999 | 0 |
| 1735594020 | 4.0999999 | 0.14 | 3.54 | 4.0999999 | 4.0999999 | 4.0999999 | 971 |
| 1735334820 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1734989220 | 3.96 | 0 | 0.00 | 3.96 | 3.96 | 3.96 | 0 |
| 1734730020 | 3.96 | 0.02 | 0.51 | 3.96 | 3.96 | 3.96 | 300 |
| 1734643620 | 3.94 | -0.24 | -5.74 | 3.9 | 3.94 | 3.9 | 1500 |
| 1734557220 | 4.18 | -0.08 | -1.88 | 4.18 | 4.18 | 4.18 | 84 |
| 1734470820 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1734384420 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1734125220 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1734038820 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733952420 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733866020 | 4.26 | 0 | 0.00 | 4.26 | 4.26 | 4.26 | 0 |
| 1733779620 | 4.26 | 0.12 | 2.90 | 4.2 | 4.26 | 4.2 | 1506 |
| 1733520420 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733434020 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733347620 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733261220 | 4.1399999 | 0 | 0.00 | 4.1399999 | 4.1399999 | 4.1399999 | 0 |
| 1733174820 | 4.1399999 | 0.16 | 4.02 | 4.1399999 | 4.1399999 | 4.1399999 | 15 |
| 1732915620 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1732829220 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1732742820 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1732656420 | 3.98 | 0 | 0.00 | 3.98 | 3.98 | 3.98 | 0 |
| 1732570020 | 3.98 | -0.14 | -3.40 | 3.98 | 3.98 | 3.98 | 450 |
| 1732258800 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1732172400 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1732086000 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
