HK StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

COMPUTER & TECH

1.510

+0.000

Volume:- -

Turnover:- -

Market Cap:368.44M

PE:12.64

High:1.510

Open:1.510

Low:1.510

Close:1.510

Loading ...

Overview Company News Filings

Company Profile

Company Name:

COMPUTER & TECH

Exchange:

SEHK

Establishment Date:

1991

Employees:

342

Office Location:

Cyberport 2,Level 10,100 Cyberport Road,Hong Kong,Hong Kong

Website:

http://www.ctil.com

Zip Code:

- -

Phone:

Fax:

852 2503 8100

Introduction:

Computer and Technologies Holdings Ltd is an investment holding company principally engaged in software development. The Company operates its business through three segments. The Application Services segment is mainly engaged in the provision of enterprise application software and e-commerce services for enterprises, including the provision of enterprise application software with implementation and ongoing support services, government e-commerce services, cloud services and other related value-added services. The Solutions and Integration Services segment is mainly engaged in the provision of IT solution implementation and application software development. The Investment segment is mainly engaged in property investment and securities treasury investment.

{"basename":"","ssrTDKData":{"titleTemplate":"%s - Tiger Brokers","title":"Tiger Brokers | Global Stocks, Options & Futures Trading App","description":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","keywords":"tiger brokers,tiger trade,tiger brokers singapore,broker online,stock trading in singapore,share trading singapore,brokerage firm singapore,trading app,stock broker singapore,stock trading platforms,trading account","social":{"ogDescription":"Tiger Brokers, one-stop investment in US stocks, SGX stocks, HK stocks, A-shares & other global assets. One of the best stock trading platforms in Singapore.","ogImage":"https://c1.itigergrowtha.com/portal5/static/media/og-logo.be62fbe1.png","ogUrl":"https://www.itiger.com/stock/00046/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00046","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00046\",,,,,undefined,":{"symbol":"00046","market":"HK","secType":"STK","nameCN":"COMPUTER & TECH","latestPrice":1.51,"timestamp":1747015629045,"preClose":1.51,"halted":0,"volume":0,"delay":0,"floatShares":244000000,"shares":244000000,"eps":0.119494,"marketStatus":"Closed","change":0,"latestTime":"05-12 10:07:09","open":1.51,"high":1.51,"low":1.51,"amount":0,"amplitude":0,"askPrice":1.52,"askSize":2000,"bidPrice":1.46,"bidSize":2000,"shortable":0,"etf":0,"ttmEps":0.118999,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1747099800000},"marketStatusCode":5,"adr":0,"listingDate":895420800000,"exchange":"SEHK","adjPreClose":1.51,"dividendRate":0.072848,"openAndCloseTimeList":[[1747013400000,1747022400000],[1747026000000,1747036800000]],"volumeRatio":0,"lotSize":2000,"spreadScale":0,"tradeCurrency":"HKD"},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00046\",,,,,undefined,":{"symbol":"00046","floatShares":244000000,"roa":"2.74%","roe":"5.73%","lyrEps":0.119494,"shares":244000000,"dividePrice":0.11,"high":1.51,"amplitude":0,"preClose":1.51,"low":1.51,"week52Low":1.36,"pbRate":"0.74","psRate":"1.41","week52High":2.267,"institutionHeld":0,"latestPrice":1.51,"eps":0.119494,"divideRate":0.072848,"volume":0,"delay":0,"ttmEps":0.118999,"open":1.51,"prevYearClose":1.53,"prevWeekClose":1.51,"prevMonthClose":1.49,"prevQuarterClose":1.66,"fiveDayClose":1.5,"twentyDayClose":1.63,"sixtyDayClose":1.62},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":1497563,"yearFounded":1991,"employeeNum":342,"address":"Cyberport 2,Level 10,100 Cyberport Road,Hong Kong,Hong Kong","officePhone":"852 2503 8000","officeFax":"852 2503 8100"},"stockCompanyDetail":{"websiteUrl":"http://www.ctil.com","stockEarnings":[{"period":"1week","weight":0.0067},{"period":"1month","weight":-0.0258},{"period":"3month","weight":0.0134},{"period":"6month","weight":-0.1703},{"period":"1year","weight":-0.3009},{"period":"ytd","weight":-0.0131}],"compareEarnings":[{"period":"1week","weight":0.0161},{"period":"1month","weight":0.1285},{"period":"3month","weight":0.0821},{"period":"6month","weight":0.1032},{"period":"1year","weight":0.2336},{"period":"ytd","weight":0.14}],"compareStock":{"symbol":"HSI","name":"HSI"},"description":"Computer and Technologies Holdings Ltd is an investment holding company principally engaged in software development. The Company operates its business through three segments. The Application Services segment is mainly engaged in the provision of enterprise application software and e-commerce services for enterprises, including the provision of enterprise application software with implementation and ongoing support services, government e-commerce services, cloud services and other related value-added services. The Solutions and Integration Services segment is mainly engaged in the provision of IT solution implementation and application software development. The Investment segment is mainly engaged in property investment and securities treasury investment.","yearOnYearQuotes":[{"month":1,"riseRate":0.555556,"avgChangeRate":0.03512},{"month":2,"riseRate":0.666667,"avgChangeRate":0.055378},{"month":3,"riseRate":0.481481,"avgChangeRate":-0.004737},{"month":4,"riseRate":0.518519,"avgChangeRate":0.035796},{"month":5,"riseRate":0.481481,"avgChangeRate":0.030134},{"month":6,"riseRate":0.37037,"avgChangeRate":-0.004843},{"month":7,"riseRate":0.259259,"avgChangeRate":-0.049661},{"month":8,"riseRate":0.592593,"avgChangeRate":-0.017232},{"month":9,"riseRate":0.296296,"avgChangeRate":-0.024384},{"month":10,"riseRate":0.518519,"avgChangeRate":0.066726},{"month":11,"riseRate":0.555556,"avgChangeRate":0.053871},{"month":12,"riseRate":0.481481,"avgChangeRate":0.031445}],"exchange":"SEHK","name":"COMPUTER & TECH","nameEN":"COMPUTER & TECH"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00046\",market:\"HK\",,,undefined,":null,"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00046\",params:#limit:5,,,undefined,":[{"date":"2025-06-05","symbol":"00046","amount":0.055,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2025-06-06","defaultRemindTime":1749087000000,"name":"科联系统","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2025-06-24","payableDate":"2025-06-06","currency":"HKD","dateTimestamp":1749052800000,"payDate":"2025-06-24"},{"date":"2025-03-18","symbol":"00046","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1742261400000,"name":null,"time":"Post Market","dateTimestamp":1742227200000,"actualEps":null},{"date":"2024-09-02","symbol":"00046","amount":0.055,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-09-03","defaultRemindTime":1725240600000,"name":"科联系统","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-09-19","payableDate":"2024-09-03","currency":"HKD","dateTimestamp":1725206400000,"payDate":"2024-09-19"},{"date":"2024-08-20","symbol":"00046","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1724117400000,"name":null,"time":"","dateTimestamp":1724083200000,"actualEps":null},{"date":"2024-06-05","symbol":"00046","amount":0.055,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2024-06-06","defaultRemindTime":1717551000000,"name":"科联系统","recordDate":"2024-06-24","payableDate":"2024-06-06","currency":"HKD","dateTimestamp":1717516800000,"payDate":"2024-06-24"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00046\",market:\"HK\",,,undefined,":[{"executeDate":"2015-06-09","recordDate":"2015-06-10","paymentDate":"2015-06-22","value":0.07,"currency":"HKD"},{"executeDate":"2015-06-09","recordDate":"2015-06-10","paymentDate":"2015-06-22","value":0.02,"currency":"HKD"},{"executeDate":"2015-09-01","recordDate":"2015-09-02","paymentDate":"2015-09-17","value":0.07,"currency":"HKD"},{"executeDate":"2016-06-02","recordDate":"2016-06-03","paymentDate":"2016-06-16","value":0.07,"currency":"HKD"},{"executeDate":"2016-09-01","recordDate":"2016-09-02","paymentDate":"2016-09-19","value":0.07,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00046\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00046\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00046","date":"2025-05-09","current":12.640795,"percent":0.706265,"low":9.288212,"twenty":10.881998,"median":11.892012,"eighty":13.686353,"high":16.689353,"avg":12.201845,"sd":1.598953,"marketCap":367404719},"quantilePoints":[{"date":"2020-05-15","current":11.013165,"twenty":10.305492,"median":11.238689,"eighty":11.602185,"marketCap":615558836},{"date":"2020-05-22","current":10.615099,"twenty":10.332029,"median":11.190083,"eighty":11.572512,"marketCap":593309721},{"date":"2020-05-29","current":10.261262,"twenty":10.332029,"median":11.145961,"eighty":11.572512,"marketCap":573532730},{"date":"2020-06-05","current":9.509359,"twenty":10.261262,"median":11.057395,"eighty":11.572512,"marketCap":531506625},{"date":"2020-06-12","current":9.730507,"twenty":10.040114,"median":11.013165,"eighty":11.572512,"marketCap":543867244},{"date":"2020-06-19","current":10.172803,"twenty":9.951655,"median":10.924706,"eighty":11.572512,"marketCap":568588483},{"date":"2020-06-26","current":9.907426,"twenty":9.946945,"median":10.924706,"eighty":11.572512,"marketCap":553755740},{"date":"2020-07-03","current":9.774737,"twenty":9.872042,"median":10.836247,"eighty":11.572512,"marketCap":546339368},{"date":"2020-07-10","current":9.907426,"twenty":9.859462,"median":10.725673,"eighty":11.572512,"marketCap":553755740},{"date":"2020-07-17","current":9.863196,"twenty":9.826878,"median":10.659328,"eighty":11.572512,"marketCap":551283616},{"date":"2020-07-24","current":9.951655,"twenty":9.826878,"median":10.637214,"eighty":11.557675,"marketCap":556227864},{"date":"2020-07-31","current":9.332441,"twenty":9.815248,"median":10.615099,"eighty":11.498329,"marketCap":521618130},{"date":"2020-08-07","current":9.774737,"twenty":9.774737,"median":10.590472,"eighty":11.498329,"marketCap":546339368},{"date":"2020-08-14","current":11.843959,"twenty":9.774737,"median":10.570869,"eighty":11.498329,"marketCap":556227864},{"date":"2020-08-21","current":11.58076,"twenty":9.774737,"median":10.615099,"eighty":11.572512,"marketCap":543867244},{"date":"2020-08-28","current":11.6334,"twenty":9.774737,"median":10.615099,"eighty":11.572512,"marketCap":546339368},{"date":"2020-09-04","current":11.054362,"twenty":9.774737,"median":10.659328,"eighty":11.57911,"marketCap":519146006},{"date":"2020-09-11","current":11.317561,"twenty":9.774737,"median":10.703558,"eighty":11.572512,"marketCap":531506625},{"date":"2020-09-18","current":10.843803,"twenty":9.782653,"median":10.792018,"eighty":11.572512,"marketCap":509257511},{"date":"2020-09-25","current":10.843803,"twenty":9.815248,"median":10.843803,"eighty":11.572512,"marketCap":509257511},{"date":"2020-09-30","current":10.843803,"twenty":9.818037,"median":10.843803,"eighty":11.572512,"marketCap":509257511},{"date":"2020-10-09","current":11.054362,"twenty":9.818966,"median":10.843803,"eighty":11.572512,"marketCap":519146006},{"date":"2020-10-16","current":11.264921,"twenty":9.818966,"median":10.843803,"eighty":11.572512,"marketCap":529034501},{"date":"2020-10-23","current":12.159798,"twenty":9.850616,"median":10.843803,"eighty":11.572512,"marketCap":571060607},{"date":"2020-10-30","current":12.159798,"twenty":9.861329,"median":10.843803,"eighty":11.572512,"marketCap":571060607},{"date":"2020-11-06","current":12.844116,"twenty":9.863196,"median":10.896443,"eighty":11.58076,"marketCap":603198216},{"date":"2020-11-13","current":12.370358,"twenty":9.863196,"median":10.924706,"eighty":11.58076,"marketCap":580949102},{"date":"2020-11-20","current":12.370358,"twenty":9.863196,"median":10.959009,"eighty":11.6334,"marketCap":580949102},{"date":"2020-11-27","current":12.317718,"twenty":9.863196,"median":11.001722,"eighty":11.646695,"marketCap":578476978},{"date":"2020-12-04","current":12.370358,"twenty":9.863196,"median":11.033199,"eighty":11.661531,"marketCap":580949102},{"date":"2020-12-11","current":12.370358,"twenty":9.863196,"median":11.054362,"eighty":11.757969,"marketCap":580949102},{"date":"2020-12-18","current":12.422997,"twenty":9.889734,"median":11.054362,"eighty":11.832152,"marketCap":583421226},{"date":"2020-12-24","current":12.159798,"twenty":9.907426,"median":11.054362,"eighty":11.859129,"marketCap":571060607},{"date":"2020-12-31","current":12.475637,"twenty":9.91533,"median":11.055878,"eighty":11.958262,"marketCap":585893350},{"date":"2021-01-08","current":12.791476,"twenty":12.328246,"median":12.370358,"eighty":12.538805,"marketCap":600726093},{"date":"2021-01-15","current":12.317718,"twenty":12.349302,"median":12.370358,"eighty":12.496693,"marketCap":578476978},{"date":"2021-01-22","current":12.107158,"twenty":12.170326,"median":12.370358,"eighty":12.41247,"marketCap":568588483},{"date":"2021-01-29","current":12.001879,"twenty":12.107158,"median":12.291398,"eighty":12.370358,"marketCap":563644235},{"date":"2021-02-05","current":12.896756,"twenty":12.107158,"median":12.370358,"eighty":12.496693,"marketCap":605670340},{"date":"2021-02-11","current":13.159955,"twenty":12.107158,"median":12.370358,"eighty":12.728308,"marketCap":618030960},{"date":"2021-02-19","current":14.107472,"twenty":12.107158,"median":12.370358,"eighty":12.896756,"marketCap":662529189},{"date":"2021-02-26","current":13.265234,"twenty":12.128214,"median":12.396677,"eighty":13.244178,"marketCap":622975207},{"date":"2021-03-05","current":14.212751,"twenty":12.222966,"median":12.528277,"eighty":13.675825,"marketCap":667473436},{"date":"2021-03-12","current":13.896912,"twenty":12.265078,"median":12.712516,"eighty":13.886384,"marketCap":652640693},{"date":"2021-03-19","current":10.690265,"twenty":12.107158,"median":12.528277,"eighty":13.823216,"marketCap":642752198},{"date":"2021-03-26","current":10.690265,"twenty":12.022935,"median":12.449317,"eighty":13.728465,"marketCap":642752198},{"date":"2021-04-01","current":10.854731,"twenty":11.896599,"median":12.370358,"eighty":13.686353,"marketCap":652640693},{"date":"2021-04-09","current":11.060313,"twenty":10.969856,"median":12.370358,"eighty":13.686353,"marketCap":665001312},{"date":"2021-04-16","current":10.881998,"twenty":10.890307,"median":12.370358,"eighty":13.686353,"marketCap":654280133},{"date":"2021-04-23","current":10.923218,"twenty":10.895847,"median":12.370358,"eighty":13.654769,"marketCap":656758467},{"date":"2021-04-30","current":11.294195,"twenty":10.895847,"median":12.265078,"eighty":13.475794,"marketCap":679063472},{"date":"2021-05-07","current":11.170536,"twenty":10.895847,"median":12.107158,"eighty":13.33893,"marketCap":671628470},{"date":"2021-05-14","current":11.129316,"twenty":10.91227,"median":12.107158,"eighty":13.28629,"marketCap":669150136},{"date":"2021-05-21","current":11.170536,"twenty":10.923218,"median":12.054519,"eighty":13.223122,"marketCap":671628470},{"date":"2021-05-28","current":11.129316,"twenty":10.923218,"median":11.896599,"eighty":13.159955,"marketCap":669150136},{"date":"2021-06-04","current":11.046877,"twenty":10.923218,"median":11.356025,"eighty":13.159955,"marketCap":664193469},{"date":"2021-06-11","current":10.881998,"twenty":10.923218,"median":11.211756,"eighty":13.054675,"marketCap":654280133},{"date":"2021-06-18","current":10.881998,"twenty":10.895847,"median":11.170536,"eighty":12.896756,"marketCap":654280133},{"date":"2021-06-25","current":11.129316,"twenty":10.895847,"median":11.170536,"eighty":12.8757,"marketCap":669150136},{"date":"2021-07-02","current":11.211756,"twenty":10.895847,"median":11.170536,"eighty":12.791476,"marketCap":674106804},{"date":"2021-07-09","current":11.417854,"twenty":10.923218,"median":11.211756,"eighty":12.791476,"marketCap":686498473},{"date":"2021-07-16","current":11.252975,"twenty":10.923218,"median":11.211756,"eighty":12.633557,"marketCap":676585138},{"date":"2021-07-23","current":11.211756,"twenty":10.923218,"median":11.211756,"eighty":12.528277,"marketCap":674106804},{"date":"2021-07-30","current":11.046877,"twenty":10.923218,"median":11.211756,"eighty":12.528277,"marketCap":664193469},{"date":"2021-08-06","current":11.129316,"twenty":10.923218,"median":11.170536,"eighty":12.475637,"marketCap":669150136},{"date":"2021-08-13","current":10.923218,"twenty":10.923218,"median":11.170536,"eighty":12.422997,"marketCap":656758467},{"date":"2021-08-20","current":10.690615,"twenty":10.923218,"median":11.170536,"eighty":12.370358,"marketCap":659236801},{"date":"2021-08-27","current":10.811186,"twenty":10.895847,"median":11.170536,"eighty":12.370358,"marketCap":666671802},{"date":"2021-09-03","current":10.770996,"twenty":10.881998,"median":11.170536,"eighty":12.370358,"marketCap":664193469},{"date":"2021-09-10","current":10.891567,"twenty":10.881998,"median":11.129316,"eighty":12.370358,"marketCap":671628470},{"date":"2021-09-17","current":10.851377,"twenty":10.881998,"median":11.129316,"eighty":12.370358,"marketCap":669150136},{"date":"2021-09-24","current":11.253279,"twenty":10.881998,"median":11.129316,"eighty":12.370358,"marketCap":693933475},{"date":"2021-09-30","current":11.052328,"twenty":10.881998,"median":11.129316,"eighty":12.370358,"marketCap":681541806},{"date":"2021-10-08","current":11.052328,"twenty":10.881998,"median":11.129316,"eighty":12.370358,"marketCap":681541806},{"date":"2021-10-15","current":11.092518,"twenty":10.881998,"median":11.129316,"eighty":12.349302,"marketCap":684020139},{"date":"2021-10-22","current":11.012138,"twenty":10.881998,"median":11.129316,"eighty":12.296662,"marketCap":679063472},{"date":"2021-10-29","current":10.851377,"twenty":10.881998,"median":11.129316,"eighty":12.265078,"marketCap":669150136},{"date":"2021-11-05","current":10.811186,"twenty":10.881998,"median":11.129316,"eighty":12.244022,"marketCap":666671802},{"date":"2021-11-12","current":10.891567,"twenty":10.852719,"median":11.092518,"eighty":12.170326,"marketCap":671628470},{"date":"2021-11-19","current":10.891567,"twenty":10.865638,"median":11.060313,"eighty":12.107158,"marketCap":671628470},{"date":"2021-11-26","current":10.891567,"twenty":10.881998,"median":11.052328,"eighty":12.107158,"marketCap":671628470},{"date":"2021-12-03","current":10.690615,"twenty":10.851377,"median":11.052328,"eighty":12.107158,"marketCap":659236801},{"date":"2021-12-10","current":10.770996,"twenty":10.851377,"median":11.052328,"eighty":12.107158,"marketCap":664193469},{"date":"2021-12-17","current":10.811186,"twenty":10.851377,"median":11.046877,"eighty":12.065046,"marketCap":666671802},{"date":"2021-12-24","current":10.851377,"twenty":10.851377,"median":11.046877,"eighty":12.001879,"marketCap":669150136},{"date":"2021-12-31","current":11.012138,"twenty":10.851377,"median":11.046877,"eighty":11.980823,"marketCap":679063472},{"date":"2022-01-07","current":10.851377,"twenty":10.835301,"median":11.012138,"eighty":11.052328,"marketCap":669150136},{"date":"2022-01-14","current":10.851377,"twenty":10.851377,"median":10.891567,"eighty":11.052328,"marketCap":669150136},{"date":"2022-01-21","current":11.213089,"twenty":10.851377,"median":11.012138,"eighty":11.100556,"marketCap":691455141},{"date":"2022-01-28","current":11.092518,"twenty":10.851377,"median":11.052328,"eighty":11.188975,"marketCap":684020139},{"date":"2022-02-04","current":10.891567,"twenty":10.851377,"median":11.052328,"eighty":11.172899,"marketCap":671628470},{"date":"2022-02-11","current":11.253279,"twenty":10.851377,"median":11.052328,"eighty":11.213089,"marketCap":693933475},{"date":"2022-02-18","current":11.052328,"twenty":10.891567,"median":11.072423,"eighty":11.213089,"marketCap":681541806},{"date":"2022-02-25","current":10.730806,"twenty":10.851377,"median":11.052328,"eighty":11.213089,"marketCap":661715135},{"date":"2022-03-04","current":10.851377,"twenty":10.851377,"median":11.052328,"eighty":11.213089,"marketCap":669150136},{"date":"2022-03-11","current":10.650425,"twenty":10.851377,"median":11.052328,"eighty":11.213089,"marketCap":656758467},{"date":"2022-03-18","current":11.967291,"twenty":10.851377,"median":11.052328,"eighty":11.213089,"marketCap":644366798},{"date":"2022-03-25","current":11.783178,"twenty":10.851377,"median":11.052328,"eighty":11.253279,"marketCap":634453463},{"date":"2022-04-01","current":11.967291,"twenty":10.851377,"median":11.052328,"eighty":11.253279,"marketCap":644366798},{"date":"2022-04-08","current":12.197431,"twenty":10.851377,"median":11.072423,"eighty":11.783178,"marketCap":656758467},{"date":"2022-04-14","current":12.335515,"twenty":10.851377,"median":11.112614,"eighty":11.783178,"marketCap":664193469},{"date":"2022-04-22","current":12.335515,"twenty":10.851377,"median":11.172899,"eighty":11.967291,"marketCap":664193469},{"date":"2022-04-29","current":12.317901,"twenty":10.851377,"median":11.172899,"eighty":11.967291,"marketCap":663245045},{"date":"2022-05-06","current":11.718153,"twenty":10.851377,"median":11.213089,"eighty":11.967291,"marketCap":630952215},{"date":"2022-05-13","current":11.672018,"twenty":10.851377,"median":11.213089,"eighty":11.967291,"marketCap":628468151},{"date":"2022-05-20","current":12.594707,"twenty":10.891567,"median":11.253279,"eighty":11.967291,"marketCap":678149428},{"date":"2022-05-27","current":11.441346,"twenty":10.931757,"median":11.253279,"eighty":12.197431,"marketCap":616047832},{"date":"2022-06-02","current":11.994959,"twenty":10.931757,"median":11.253279,"eighty":12.050141,"marketCap":645856598},{"date":"2022-06-10","current":11.579749,"twenty":10.931757,"median":11.441346,"eighty":11.998631,"marketCap":623500023},{"date":"2022-06-17","current":11.441346,"twenty":10.996062,"median":11.441346,"eighty":11.972825,"marketCap":616047832},{"date":"2022-06-24","current":11.579749,"twenty":11.012138,"median":11.464413,"eighty":11.967291,"marketCap":623500023},{"date":"2022-06-30","current":12.087228,"twenty":11.012138,"median":11.510547,"eighty":11.967291,"marketCap":650824726},{"date":"2022-07-08","current":12.179497,"twenty":11.036252,"median":11.579749,"eighty":12.087228,"marketCap":655792853},{"date":"2022-07-15","current":11.994959,"twenty":11.052328,"median":11.579749,"eighty":12.087228,"marketCap":645856598},{"date":"2022-07-22","current":11.994959,"twenty":11.052328,"median":11.579749,"eighty":12.042883,"marketCap":645856598},{"date":"2022-07-29","current":11.395211,"twenty":11.052328,"median":11.579749,"eighty":12.002303,"marketCap":613563768},{"date":"2022-08-05","current":11.533615,"twenty":11.052328,"median":11.579749,"eighty":11.994959,"marketCap":621015960},{"date":"2022-08-12","current":11.994959,"twenty":11.052328,"median":11.579749,"eighty":11.994959,"marketCap":645856598},{"date":"2022-08-19","current":11.517858,"twenty":11.052328,"median":11.579749,"eighty":11.994959,"marketCap":625984087},{"date":"2022-08-26","current":11.700682,"twenty":11.052328,"median":11.579749,"eighty":11.994959,"marketCap":635920343},{"date":"2022-09-02","current":11.335035,"twenty":11.052328,"median":11.579749,"eighty":11.994959,"marketCap":616047832},{"date":"2022-09-09","current":11.472153,"twenty":11.052328,"median":11.548589,"eighty":11.994959,"marketCap":623500023},{"date":"2022-09-16","current":11.243624,"twenty":11.055717,"median":11.533615,"eighty":11.994959,"marketCap":611079704},{"date":"2022-09-23","current":11.197918,"twenty":11.073488,"median":11.533615,"eighty":11.994959,"marketCap":608595640},{"date":"2022-09-30","current":11.015095,"twenty":11.052328,"median":11.533615,"eighty":11.994959,"marketCap":598659385},{"date":"2022-10-07","current":10.969389,"twenty":11.052328,"median":11.533615,"eighty":11.994959,"marketCap":596175321},{"date":"2022-10-14","current":10.512331,"twenty":11.052328,"median":11.48748,"eighty":11.994959,"marketCap":571334683},{"date":"2022-10-21","current":10.512331,"twenty":11.015095,"median":11.472153,"eighty":11.994959,"marketCap":571334683},{"date":"2022-10-28","current":10.512331,"twenty":11.012729,"median":11.441346,"eighty":11.989425,"marketCap":571334683},{"date":"2022-11-04","current":10.512331,"twenty":10.939283,"median":11.441346,"eighty":11.967291,"marketCap":571334683},{"date":"2022-11-11","current":11.106506,"twenty":10.899605,"median":11.441346,"eighty":11.967291,"marketCap":603627513},{"date":"2022-11-18","current":10.649448,"twenty":10.851377,"median":11.426447,"eighty":11.967291,"marketCap":578786874},{"date":"2022-11-25","current":10.649448,"twenty":10.851377,"median":11.395211,"eighty":11.967291,"marketCap":578786874},{"date":"2022-12-02","current":10.74086,"twenty":10.74086,"median":11.335035,"eighty":11.967291,"marketCap":583755002},{"date":"2022-12-09","current":11.335035,"twenty":10.74086,"median":11.335035,"eighty":11.963598,"marketCap":616047832},{"date":"2022-12-16","current":11.197918,"twenty":10.74086,"median":11.302943,"eighty":11.939598,"marketCap":608595640},{"date":"2022-12-23","current":10.923683,"twenty":10.74086,"median":11.289329,"eighty":11.8972,"marketCap":593691257},{"date":"2022-12-30","current":10.969389,"twenty":10.74086,"median":11.255043,"eighty":11.880726,"marketCap":596175321},{"date":"2023-01-06","current":10.969389,"twenty":10.783056,"median":11.253279,"eighty":11.864028,"marketCap":596175321},{"date":"2023-01-13","current":11.060801,"twenty":10.835301,"median":11.253279,"eighty":11.856556,"marketCap":601143449},{"date":"2023-01-20","current":10.649448,"twenty":10.74086,"median":11.243624,"eighty":11.845302,"marketCap":578786874},{"date":"2023-01-27","current":10.74086,"twenty":10.74086,"median":11.243624,"eighty":11.837799,"marketCap":583755002},{"date":"2023-02-03","current":10.74086,"twenty":10.74086,"median":11.213089,"eighty":11.792093,"marketCap":583755002},{"date":"2023-02-10","current":10.969389,"twenty":10.74086,"median":11.213089,"eighty":11.792093,"marketCap":596175321},{"date":"2023-02-17","current":10.969389,"twenty":10.74086,"median":11.197918,"eighty":11.783178,"marketCap":596175321},{"date":"2023-02-24","current":10.969389,"twenty":10.74086,"median":11.197918,"eighty":11.783178,"marketCap":596175321},{"date":"2023-03-03","current":10.877977,"twenty":10.74086,"median":11.197918,"eighty":11.783178,"marketCap":591207193},{"date":"2023-03-10","current":10.74086,"twenty":10.768284,"median":10.832272,"eighty":10.914542,"marketCap":583755002},{"date":"2023-03-17","current":10.877977,"twenty":10.864029,"median":11.572512,"eighty":12.721442,"marketCap":591207193},{"date":"2023-03-24","current":12.417413,"twenty":10.864029,"median":11.572512,"eighty":12.71291,"marketCap":583755002},{"date":"2023-03-31","current":12.100373,"twenty":10.868679,"median":11.572512,"eighty":12.661224,"marketCap":568850619},{"date":"2023-04-06","current":12.417413,"twenty":10.868679,"median":11.572512,"eighty":12.63624,"marketCap":583755002},{"date":"2023-04-14","current":12.417413,"twenty":10.854731,"median":11.572512,"eighty":12.603942,"marketCap":583755002},{"date":"2023-04-21","current":12.681613,"twenty":10.85406,"median":11.570749,"eighty":12.580917,"marketCap":596175321},{"date":"2023-04-28","current":12.417413,"twenty":10.85406,"median":11.570749,"eighty":12.580917,"marketCap":583755002},{"date":"2023-05-05","current":12.417413,"twenty":10.85406,"median":11.570749,"eighty":12.576094,"marketCap":583755002},{"date":"2023-05-12","current":12.392119,"twenty":10.85406,"median":11.570749,"eighty":12.551989,"marketCap":582565902},{"date":"2023-05-19","current":12.392119,"twenty":10.85406,"median":11.570749,"eighty":12.529907,"marketCap":582565902},{"date":"2023-05-25","current":12.128457,"twenty":10.854731,"median":11.572512,"eighty":12.528277,"marketCap":570170883},{"date":"2023-06-02","current":12.339386,"twenty":10.85406,"median":11.570749,"eighty":12.431752,"marketCap":580086898},{"date":"2023-06-09","current":12.128457,"twenty":10.85406,"median":11.570749,"eighty":12.425614,"marketCap":570170883},{"date":"2023-06-16","current":12.128457,"twenty":10.85406,"median":11.570749,"eighty":12.418396,"marketCap":570170883},{"date":"2023-06-23","current":12.128457,"twenty":10.85406,"median":11.570749,"eighty":12.417413,"marketCap":570170883},{"date":"2023-06-30","current":12.128457,"twenty":10.85406,"median":11.570749,"eighty":12.417413,"marketCap":570170883},{"date":"2023-07-07","current":12.128457,"twenty":10.854731,"median":11.572512,"eighty":12.417413,"marketCap":570170883},{"date":"2023-07-14","current":12.128457,"twenty":10.854731,"median":11.572512,"eighty":12.417413,"marketCap":570170883},{"date":"2023-07-21","current":12.339386,"twenty":10.854731,"median":11.572512,"eighty":12.417413,"marketCap":580086898},{"date":"2023-07-28","current":12.128457,"twenty":10.854731,"median":11.572512,"eighty":12.392119,"marketCap":570170883},{"date":"2023-08-04","current":12.128457,"twenty":10.854731,"median":11.572512,"eighty":12.375189,"marketCap":570170883},{"date":"2023-08-11","current":11.864795,"twenty":10.854731,"median":11.572512,"eighty":12.370358,"marketCap":557775864},{"date":"2023-08-18","current":12.122548,"twenty":10.854731,"median":11.568987,"eighty":12.370358,"marketCap":525548814},{"date":"2023-08-25","current":12.294093,"twenty":10.854731,"median":11.568987,"eighty":12.370358,"marketCap":532985825},{"date":"2023-09-01","current":12.865912,"twenty":10.854731,"median":11.568987,"eighty":12.370358,"marketCap":557775864},{"date":"2023-09-08","current":12.294093,"twenty":10.854731,"median":11.568987,"eighty":12.370358,"marketCap":532985825},{"date":"2023-09-15","current":13.151821,"twenty":10.854731,"median":11.568987,"eighty":12.392119,"marketCap":570170883},{"date":"2023-09-22","current":13.151821,"twenty":10.854731,"median":11.568987,"eighty":12.392119,"marketCap":570170883},{"date":"2023-09-29","current":12.522821,"twenty":10.85938,"median":11.570749,"eighty":12.392119,"marketCap":542901840},{"date":"2023-10-06","current":12.803976,"twenty":10.85938,"median":11.570749,"eighty":12.417413,"marketCap":555090780},{"date":"2023-10-13","current":13.143014,"twenty":10.85938,"median":11.572512,"eighty":12.417413,"marketCap":569789083},{"date":"2023-10-20","current":13.81813,"twenty":10.864029,"median":11.572512,"eighty":12.417413,"marketCap":599057409},{"date":"2023-10-27","current":14.042217,"twenty":10.85938,"median":11.572512,"eighty":12.417413,"marketCap":608772224},{"date":"2023-11-03","current":14.430237,"twenty":10.85938,"median":11.572512,"eighty":12.417413,"marketCap":625594071},{"date":"2023-11-10","current":14.647594,"twenty":10.85938,"median":11.579749,"eighty":12.422997,"marketCap":635017146},{"date":"2023-11-17","current":14.123889,"twenty":10.85938,"median":11.579749,"eighty":12.425614,"marketCap":612312952},{"date":"2023-11-24","current":14.693043,"twenty":10.85938,"median":11.580254,"eighty":12.492023,"marketCap":636987510},{"date":"2023-12-01","current":14.671024,"twenty":10.85938,"median":11.58076,"eighty":12.527186,"marketCap":636032910},{"date":"2023-12-08","current":14.477256,"twenty":10.85938,"median":11.58076,"eighty":12.536796,"marketCap":627632479},{"date":"2023-12-15","current":14.350287,"twenty":10.85938,"median":11.595015,"eighty":12.565655,"marketCap":622127971},{"date":"2023-12-22","current":14.281941,"twenty":10.85938,"median":11.609284,"eighty":12.576739,"marketCap":619164967},{"date":"2023-12-29","current":14.37947,"twenty":10.85938,"median":11.609603,"eighty":12.580917,"marketCap":623393175},{"date":"2024-01-05","current":14.417143,"twenty":10.85938,"median":11.6334,"eighty":12.580917,"marketCap":625026379},{"date":"2024-01-12","current":13.835263,"twenty":10.85938,"median":11.6334,"eighty":12.62906,"marketCap":599800140},{"date":"2024-01-19","current":13.55291,"twenty":10.85938,"median":11.6334,"eighty":12.680608,"marketCap":587559321},{"date":"2024-01-26","current":13.327028,"twenty":10.85938,"median":11.6334,"eighty":12.71291,"marketCap":577766666},{"date":"2024-02-02","current":13.439969,"twenty":10.85938,"median":11.6334,"eighty":12.737979,"marketCap":582662993},{"date":"2024-02-09","current":13.835263,"twenty":10.873328,"median":11.646695,"eighty":12.778289,"marketCap":599800140},{"date":"2024-02-16","current":13.722322,"twenty":10.864029,"median":11.6334,"eighty":12.778289,"marketCap":594903813},{"date":"2024-02-23","current":13.044676,"twenty":10.864029,"median":11.6334,"eighty":12.791476,"marketCap":565525847},{"date":"2024-03-01","current":13.55291,"twenty":10.868679,"median":11.640047,"eighty":12.799507,"marketCap":587559321},{"date":"2024-03-08","current":12.705853,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":550836864},{"date":"2024-03-15","current":12.762324,"twenty":10.868679,"median":11.640047,"eighty":12.791476,"marketCap":553285027},{"date":"2024-03-22","current":16.272792,"twenty":10.868679,"median":11.640047,"eighty":12.791476,"marketCap":542697612},{"date":"2024-03-28","current":16.475558,"twenty":10.868679,"median":11.640047,"eighty":12.791476,"marketCap":549459864},{"date":"2024-04-05","current":16.622008,"twenty":10.854731,"median":11.6334,"eighty":12.785555,"marketCap":554343951},{"date":"2024-04-12","current":16.683884,"twenty":10.85938,"median":11.6334,"eighty":12.790292,"marketCap":556407515},{"date":"2024-04-19","current":16.391184,"twenty":10.85938,"median":11.6334,"eighty":12.790292,"marketCap":546645980},{"date":"2024-04-26","current":16.158008,"twenty":10.868679,"median":11.640047,"eighty":12.791476,"marketCap":538869568},{"date":"2024-05-03","current":16.224465,"twenty":10.868679,"median":11.640047,"eighty":12.791476,"marketCap":541085892},{"date":"2024-05-10","current":16.297548,"twenty":10.868679,"median":11.640047,"eighty":12.791476,"marketCap":543523216},{"date":"2024-05-17","current":16.505006,"twenty":10.868679,"median":11.640047,"eighty":12.791476,"marketCap":550441947},{"date":"2024-05-24","current":16.285244,"twenty":10.868679,"median":11.640047,"eighty":12.791476,"marketCap":543112896},{"date":"2024-05-31","current":16.06616,"twenty":10.868679,"median":11.640047,"eighty":12.791476,"marketCap":535806444},{"date":"2024-06-07","current":15.481936,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":516322574},{"date":"2024-06-14","current":15.759411,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":525576349},{"date":"2024-06-21","current":15.61349,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":520709901},{"date":"2024-06-28","current":15.467443,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":515839214},{"date":"2024-07-05","current":15.394483,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":513406010},{"date":"2024-07-12","current":15.321523,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":510972806},{"date":"2024-07-19","current":15.302255,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":510330206},{"date":"2024-07-26","current":14.646444,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":488458911},{"date":"2024-08-02","current":14.282105,"twenty":10.868679,"median":11.640047,"eighty":12.804472,"marketCap":476308192},{"date":"2024-08-09","current":14.209237,"twenty":10.868679,"median":11.640047,"eighty":12.844116,"marketCap":473878048},{"date":"2024-08-16","current":14.209237,"twenty":10.868679,"median":11.640047,"eighty":12.865912,"marketCap":473878048},{"date":"2024-08-23","current":14.385599,"twenty":10.868679,"median":11.640047,"eighty":12.896756,"marketCap":478738336},{"date":"2024-08-30","current":14.731656,"twenty":10.868679,"median":11.640047,"eighty":13.116196,"marketCap":490254775},{"date":"2024-09-06","current":14.43994,"twenty":10.868679,"median":11.640047,"eighty":13.151821,"marketCap":480546760},{"date":"2024-09-13","current":14.221153,"twenty":10.868679,"median":11.640047,"eighty":13.151821,"marketCap":473265748},{"date":"2024-09-20","current":14.294082,"twenty":10.864029,"median":11.6334,"eighty":13.151821,"marketCap":475692752},{"date":"2024-09-27","current":14.075295,"twenty":10.864029,"median":11.6334,"eighty":13.262061,"marketCap":468411741},{"date":"2024-10-04","current":14.294082,"twenty":10.864029,"median":11.6334,"eighty":13.323366,"marketCap":475692752},{"date":"2024-10-10","current":14.221153,"twenty":10.868679,"median":11.640047,"eighty":13.327028,"marketCap":473265748},{"date":"2024-10-18","current":14.075295,"twenty":10.864029,"median":11.6334,"eighty":13.416201,"marketCap":468411741},{"date":"2024-10-25","current":13.856508,"twenty":10.864029,"median":11.6334,"eighty":13.439969,"marketCap":461130729},{"date":"2024-11-01","current":13.491863,"twenty":10.864029,"median":11.6334,"eighty":13.491863,"marketCap":448995710},{"date":"2024-11-08","current":13.273076,"twenty":10.864029,"median":11.6334,"eighty":13.491863,"marketCap":441714698},{"date":"2024-11-15","current":12.616715,"twenty":10.864029,"median":11.6334,"eighty":13.491863,"marketCap":419871664},{"date":"2024-11-22","current":12.106212,"twenty":10.864029,"median":11.646695,"eighty":13.491863,"marketCap":402882637},{"date":"2024-11-29","current":11.887425,"twenty":10.864029,"median":11.654976,"eighty":13.491863,"marketCap":395601625},{"date":"2024-12-06","current":12.106212,"twenty":10.864029,"median":11.683786,"eighty":13.491863,"marketCap":402882637},{"date":"2024-12-13","current":11.814496,"twenty":10.864029,"median":11.700682,"eighty":13.491863,"marketCap":393174622},{"date":"2024-12-20","current":11.303993,"twenty":10.864029,"median":11.691122,"eighty":13.491863,"marketCap":376185595},{"date":"2024-12-27","current":11.303993,"twenty":10.864029,"median":11.683786,"eighty":13.491863,"marketCap":376185595},{"date":"2025-01-03","current":10.720561,"twenty":10.851377,"median":11.672018,"eighty":13.491863,"marketCap":356769564},{"date":"2025-01-10","current":10.574703,"twenty":10.851377,"median":11.646695,"eighty":13.491863,"marketCap":351915556},{"date":"2025-01-17","current":10.79349,"twenty":10.851377,"median":11.6334,"eighty":13.491863,"marketCap":359196568},{"date":"2025-01-24","current":10.79349,"twenty":10.851377,"median":11.6334,"eighty":13.491863,"marketCap":359196568},{"date":"2025-01-28","current":10.79349,"twenty":10.851377,"median":11.6334,"eighty":13.491863,"marketCap":359196568},{"date":"2025-02-07","current":10.866419,"twenty":10.851377,"median":11.6334,"eighty":13.491863,"marketCap":361623572},{"date":"2025-02-14","current":11.158135,"twenty":10.851377,"median":11.6334,"eighty":13.491863,"marketCap":371331587},{"date":"2025-02-21","current":14.002366,"twenty":10.851377,"median":11.650835,"eighty":13.540701,"marketCap":465984737},{"date":"2025-02-28","current":13.346005,"twenty":10.851377,"median":11.672018,"eighty":13.55291,"marketCap":444141702},{"date":"2025-03-07","current":13.054289,"twenty":10.851377,"median":11.718153,"eighty":13.55291,"marketCap":434433687},{"date":"2025-03-14","current":12.835502,"twenty":10.851377,"median":11.718153,"eighty":13.55291,"marketCap":427152675},{"date":"2025-03-21","current":14.529457,"twenty":10.851377,"median":11.722275,"eighty":13.55291,"marketCap":422298668},{"date":"2025-03-28","current":13.861436,"twenty":10.851377,"median":11.764287,"eighty":13.59083,"marketCap":402882637},{"date":"2025-04-03","current":13.777933,"twenty":10.851377,"median":11.783178,"eighty":13.686353,"marketCap":400455633},{"date":"2025-04-11","current":12.942907,"twenty":10.851377,"median":11.814496,"eighty":13.686353,"marketCap":376185595},{"date":"2025-04-17","current":12.024378,"twenty":10.857069,"median":11.826148,"eighty":13.686353,"marketCap":349488552},{"date":"2025-04-25","current":12.473368,"twenty":10.877977,"median":11.860675,"eighty":13.686353,"marketCap":362538432},{"date":"2025-05-02","current":12.557082,"twenty":10.881998,"median":11.864795,"eighty":13.686353,"marketCap":364971576},{"date":"2025-05-09","current":12.640795,"twenty":10.881998,"median":11.892012,"eighty":13.686353,"marketCap":367404719}],"updateTime":1747040517776}}}