Tivan Ltd (HJIA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.001 | 3.1746031746 | 0.0315 | 0.0354999 | 0.0315 | 25250 | 0.0327673 | DE |
| 4 | -0.0034999 | -9.72197144992 | 0.0359999 | 0.0359999 | 0.0315 | 20167 | 0.03330161 | DE |
| 12 | 0.004 | 14.0350877193 | 0.0285 | 0.045 | 0.0285 | 54275 | 0.03928059 | DE |
| 26 | 0.0017 | 5.51948051948 | 0.0308 | 0.045 | 0.0285 | 59754 | 0.03680395 | DE |
| 52 | -0.0145 | -30.8510638298 | 0.047 | 0.0506 | 0.0285 | 44673 | 0.03776164 | DE |
| 156 | -0.0145 | -30.8510638298 | 0.047 | 0.0506 | 0.0285 | 44673 | 0.03776164 | DE |
| 260 | -0.0145 | -30.8510638298 | 0.047 | 0.0506 | 0.0285 | 44673 | 0.03776164 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722371220 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1722284820 | 0.0354999 | 0 | 0.00 | 0.0354999 | 0.0354999 | 0.0354999 | 0 |
| 1722025620 | 0.0354999 | 0.0039999 | 12.70 | 0.0354999 | 0.0354999 | 0.0354999 | 16000 |
| 1721939220 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1721852820 | 0.0315 | -0.0025 | -7.35 | 0.0315 | 0.0315 | 0.0315 | 34500 |
| 1721764200 | 0.034 | 0 | 0.00 | 0.034 | 0.034 | 0.034 | 0 |
| 1721677800 | 0.034 | -0.002 | -5.56 | 0.034 | 0.034 | 0.034 | 0 |
| 1721420820 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1721334420 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1721248020 | 0.0359999 | -0.0085 | -19.10 | 0.0359999 | 0.0359999 | 0.0359999 | 10000 |
| 1721161620 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1721075220 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1720816020 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1720729620 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1720643220 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1720556820 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1720470420 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1720211220 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1720124820 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1720038420 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1719952020 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1719865620 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1719606420 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1719520020 | 0.0445 | 0 | 0.00 | 0.0445 | 0.0445 | 0.0445 | 0 |
| 1719433620 | 0.0445 | 0.0015001 | 3.49 | 0.0429999 | 0.0445 | 0.0429999 | 210000 |
| 1719347160 | 0.0429999 | 0.0034999 | 8.86 | 0.045 | 0.045 | 0.0429999 | 20000 |
| 1719260820 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1719001620 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1718915220 | 0.0395 | 0 | 0.00 | 0.0395 | 0.0395 | 0.0395 | 0 |
| 1718828820 | 0.0395 | 0.0045 | 12.86 | 0.0415 | 0.0415 | 0.0395 | 150000 |
| 1718742420 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1718656020 | 0.035 | -0.009 | -20.45 | 0.039 | 0.039 | 0.0345 | 149000 |
| 1718396820 | 0.044 | 0.0015 | 3.53 | 0.044 | 0.044 | 0.044 | 5800 |
| 1718310420 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1718224020 | 0.0425 | 0 | 0.00 | 0.0425 | 0.0425 | 0.0425 | 0 |
| 1718137620 | 0.0425 | 0.0125 | 41.67 | 0.0425 | 0.0425 | 0.0425 | 25000 |
| 1718051220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717792020 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717705620 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717619220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717532820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717446420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717187220 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717100820 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1717014420 | 0.03 | 0 | 0.00 | 0.03 | 0.03 | 0.03 | 0 |
| 1716928020 | 0.03 | 0.0015 | 5.26 | 0.03 | 0.03 | 0.03 | 15000 |
| 1716841560 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1716582360 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1716495960 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1716409560 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1716323160 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 1000 |
| 1716236820 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1715977620 | 0.0285 | 0 | 0.00 | 0.0285 | 0.0285 | 0.0285 | 0 |
| 1715891220 | 0.0285 | -0.0065 | -18.57 | 0.0285 | 0.0285 | 0.0285 | 15000 |
| 1715804760 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715718360 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715631960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715372760 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715286360 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715199960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715113560 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1715027160 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1714767960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1714681560 | 0.035 | 0.005 | 16.67 | 0.035 | 0.035 | 0.035 | 10989 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
