HK StockDetailed Quotes

Provided by Tiger Fintech (Singapore) Pte. Ltd.

COMPUTIME

0.415

+0.000

Volume:20.00K

Turnover:8.25K

Market Cap:349.65M

PE:4.11

High:0.420

Open:0.420

Low:0.400

Close:0.415

Loading ...

Overview Company News Filings

Company Profile

Company Name:

COMPUTIME

Exchange:

SEHK

Establishment Date:

1974

Employees:

4006

Office Location:

Building 20E,6th Floor, Phase 3,Hong Kong Science Park,20 Science Park East Avenue,Sha Tin,New Territories,Hong Kong

Website:

http://www.computime.com

Zip Code:

- -

Phone:

Fax:

852 2790 3996

Introduction:

Computime Group Limited is a Hong Kong-based investment holding company principally engaged in electronic control products. The Company operates through three segments. The Building and Home Controls segment is engaged in the research and development, design, manufacture, trading and distribution of building and home control products. The Appliance Controls segment is engaged in the research and development, design, manufacture, trading and distribution of appliance control products. The Commercial and Industrial Controls segment is engaged in the research and development, design, manufacture, trading and distribution of commercial and industrial control products.

{"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/00320/company"},"companyName":"Tiger Brokers"},"pageData":{"isMobile":false,"isTiger":false,"isTTM":true,"region":"SGP","license":"TBSG","edition":"fundamental","symbol":"00320","isAnalysisPage":false},"__swrFallback__":{"@#url:\"https://hq.skytigris.cn/stock_info/detail/global\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00320\",,,,,undefined,":{"symbol":"00320","market":"HK","secType":"STK","nameCN":"COMPUTIME","latestPrice":0.415,"timestamp":1746778087010,"preClose":0.415,"halted":0,"volume":20000,"delay":0,"floatShares":842540000,"shares":842540000,"eps":0.100968,"marketStatus":"Market Closed","change":0,"latestTime":"05-09 16:08:07","open":0.42,"high":0.42,"low":0.4,"amount":8250,"amplitude":0.048193,"askPrice":0.42,"askSize":114000,"bidPrice":0.39,"bidSize":30000,"shortable":0,"etf":0,"ttmEps":0.089918,"tradingStatus":0,"nextMarketStatus":{"tag":"Open","tradingStatus":2,"beginTime":1747013400000},"marketStatusCode":7,"adr":0,"exchange":"SEHK","adjPreClose":0.415,"dividendRate":0.120482,"openAndCloseTimeList":[[1746754200000,1746763200000],[1746766800000,1746777600000]],"volumeRatio":0.4464285706313776,"lotSize":2000,"spreadScale":0,"tradeCurrency":"HKD"},"@#url:\"https://hq.skytigris.cn/stock_info/fundamental/all\",params:#delay:false,,method:\"POST\",data:#items:@#symbol:\"00320\",,,,,undefined,":{"symbol":"00320","floatShares":842540000,"roa":"2.76%","roe":"5.52%","lyrEps":0.100968,"volumeRatio":0.4464285706313776,"shares":842540000,"dividePrice":0.05,"high":0.42,"amplitude":0.048193,"preClose":0.415,"low":0.4,"week52Low":0.36,"pbRate":"0.26","psRate":"0.09","week52High":0.62,"institutionHeld":0,"latestPrice":0.415,"committee":-0.583333,"eps":0.100968,"divideRate":0.120482,"volume":20000,"delay":0,"ttmEps":0.089918,"open":0.42,"prevYearClose":0.425,"prevWeekClose":0.41,"prevMonthClose":0.4,"prevQuarterClose":0.42,"fiveDayClose":0.4,"twentyDayClose":0.4,"sixtyDayClose":0.4},"@#url:\"stock.company.info\",,undefined,":{"stockCompanyProfile":{"companyId":29276763,"yearFounded":1974,"employeeNum":4006,"address":"Building 20E,6th Floor, Phase 3,Hong Kong Science Park,20 Science Park East Avenue,Sha Tin,New Territories,Hong Kong","officePhone":"852 2260 0300","officeFax":"852 2790 3996"},"stockCompanyDetail":{"websiteUrl":"http://www.computime.com","stockEarnings":[{"period":"1week","weight":0.0122},{"period":"1month","weight":0.1216},{"period":"3month","weight":0.0375},{"period":"6month","weight":-0.2455},{"period":"1year","weight":0.0401},{"period":"ytd","weight":-0.0235}],"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":"Computime Group Limited is a Hong Kong-based investment holding company principally engaged in electronic control products. The Company operates through three segments. The Building and Home Controls segment is engaged in the research and development, design, manufacture, trading and distribution of building and home control products. The Appliance Controls segment is engaged in the research and development, design, manufacture, trading and distribution of appliance control products. The Commercial and Industrial Controls segment is engaged in the research and development, design, manufacture, trading and distribution of commercial and industrial control products.","yearOnYearQuotes":[{"month":1,"riseRate":0.473684,"avgChangeRate":-0.013292},{"month":2,"riseRate":0.578947,"avgChangeRate":0.02157},{"month":3,"riseRate":0.263158,"avgChangeRate":-0.044978},{"month":4,"riseRate":0.368421,"avgChangeRate":0.0601},{"month":5,"riseRate":0.421053,"avgChangeRate":0.014057},{"month":6,"riseRate":0.444444,"avgChangeRate":0.02046},{"month":7,"riseRate":0.333333,"avgChangeRate":-0.029961},{"month":8,"riseRate":0.277778,"avgChangeRate":-0.045501},{"month":9,"riseRate":0.555556,"avgChangeRate":-0.016232},{"month":10,"riseRate":0.722222,"avgChangeRate":0.051338},{"month":11,"riseRate":0.421053,"avgChangeRate":0.036118},{"month":12,"riseRate":0.368421,"avgChangeRate":0.05732}],"exchange":"SEHK","name":"COMPUTIME","nameEN":"COMPUTIME"}},"@#url:\"https://hq.skytigris.cn/fundamental/company/manager/list\",params:#symbol:\"00320\",market:\"HK\",,,undefined,":null,"@#url:\"https://hq.skytigris.cn/fundamental/corporate_actions/details/00320\",params:#limit:5,,,undefined,":[{"date":"2024-11-28","symbol":"00320","type":"earning","reportTimeType":"post","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1732757400000,"name":null,"time":"Post Market","dateTimestamp":1732723200000,"actualEps":null},{"date":"2024-10-03","symbol":"00320","amount":0.05,"announcedDate":null,"type":"dividend","lastAmount":null,"market":"HK","newRecordDate":"2024-10-04","defaultRemindTime":1727919000000,"name":"金宝通","lastCurrency":null,"lastExecuteDate":null,"recordDate":"2024-10-25","payableDate":"2024-10-04","currency":"HKD","dateTimestamp":1727884800000,"payDate":"2024-10-25"},{"date":"2024-06-27","symbol":"00320","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1719451800000,"name":null,"time":"","dateTimestamp":1719417600000,"actualEps":null},{"date":"2023-11-23","symbol":"00320","type":"earning","reportTimeType":"","market":"HK","fiscalQuarterEnding":null,"expectedEps":null,"defaultRemindTime":1700703000000,"name":null,"time":"","dateTimestamp":1700668800000,"actualEps":null},{"date":"2023-09-15","symbol":"00320","amount":0.021,"announcedDate":null,"type":"dividend","market":"HK","newRecordDate":"2023-09-18","defaultRemindTime":1694741400000,"name":"金宝通","recordDate":"2023-10-09","payableDate":"2023-09-18","currency":"HKD","dateTimestamp":1694707200000,"payDate":"2023-10-09"}],"@#url:\"https://hq.skytigris.cn/fundamental/dividend/history\",params:#symbol:\"00320\",market:\"HK\",,,undefined,":[{"executeDate":"2015-09-23","recordDate":"2015-09-24","paymentDate":"2015-10-08","value":0.045,"currency":"HKD"},{"executeDate":"2016-09-20","recordDate":"2016-09-21","paymentDate":"2016-10-06","value":0.058,"currency":"HKD"},{"executeDate":"2017-09-21","recordDate":"2017-09-22","paymentDate":"2017-10-12","value":0.075,"currency":"HKD"},{"executeDate":"2018-09-17","recordDate":"2018-09-18","paymentDate":"2018-10-08","value":0.075,"currency":"HKD"},{"executeDate":"2019-09-13","recordDate":"2019-09-16","paymentDate":"2019-10-08","value":0.0164,"currency":"HKD"}],"@#url:\"https://hq.skytigris.cn/fundamental/estimate/recommendation\",params:#symbol:\"00320\",market:\"HK\",delay:false,,,undefined,":{},"@#url:\"https://hq.skytigris.cn/hkstock/value_analysis/stock/00320\",params:#withQuantilePoint:true,period:\"5year\",factor:\"peRate\",delay:false,algorithm:1,,,undefined,":{"brief":{"id":"00320","date":"2025-05-09","current":4.608534,"percent":0.220504,"low":-191.860351,"twenty":4.55301,"median":5.832904,"eighty":12.231053,"high":142.191098,"avg":-1.853854,"sd":45.93938,"marketCap":349654100},"quantilePoints":[{"date":"2020-05-15","current":142.191098,"twenty":140.159797,"median":200.083188,"eighty":239.693566,"marketCap":293909000},{"date":"2020-05-22","current":132.034591,"twenty":138.128495,"median":186.879729,"eighty":239.693566,"marketCap":272915500},{"date":"2020-05-29","current":132.034591,"twenty":136.097194,"median":174.691921,"eighty":239.693566,"marketCap":272915500},{"date":"2020-06-05","current":130.00329,"twenty":135.284674,"median":154.378907,"eighty":237.256004,"marketCap":268716800},{"date":"2020-06-12","current":127.971988,"twenty":134.065893,"median":151.331954,"eighty":235.630963,"marketCap":264518100},{"date":"2020-06-19","current":119.846783,"twenty":132.034591,"median":142.191098,"eighty":235.630963,"marketCap":247723300},{"date":"2020-06-26","current":25.590185,"twenty":132.034591,"median":142.191098,"eighty":235.630963,"marketCap":281312900},{"date":"2020-07-03","current":26.736014,"twenty":132.034591,"median":142.191098,"eighty":235.630963,"marketCap":293909000},{"date":"2020-07-10","current":22.916583,"twenty":130.00329,"median":141.175448,"eighty":235.630963,"marketCap":251922000},{"date":"2020-07-17","current":22.53464,"twenty":130.00329,"median":140.159797,"eighty":235.630963,"marketCap":247723300},{"date":"2020-07-24","current":22.916583,"twenty":122.690605,"median":140.159797,"eighty":235.630963,"marketCap":251922000},{"date":"2020-07-31","current":22.152697,"twenty":118.221741,"median":140.159797,"eighty":235.630963,"marketCap":243524600},{"date":"2020-08-07","current":21.770754,"twenty":26.124905,"median":140.159797,"eighty":235.630963,"marketCap":239325900},{"date":"2020-08-14","current":23.298526,"twenty":25.284631,"median":138.128495,"eighty":235.630963,"marketCap":256120700},{"date":"2020-08-21","current":24.444355,"twenty":24.826299,"median":138.128495,"eighty":235.630963,"marketCap":268716800},{"date":"2020-08-28","current":23.298526,"twenty":24.444355,"median":136.097194,"eighty":235.630963,"marketCap":256120700},{"date":"2020-09-04","current":22.916583,"twenty":23.756858,"median":136.097194,"eighty":234.818442,"marketCap":251922000},{"date":"2020-09-11","current":23.298526,"twenty":23.374915,"median":134.065893,"eighty":231.56836,"marketCap":256120700},{"date":"2020-09-18","current":33.610989,"twenty":23.680469,"median":134.065893,"eighty":231.56836,"marketCap":369485600},{"date":"2020-09-25","current":25.208242,"twenty":23.756858,"median":134.065893,"eighty":231.56836,"marketCap":277114200},{"date":"2020-09-30","current":25.208242,"twenty":23.986023,"median":132.034591,"eighty":231.56836,"marketCap":277114200},{"date":"2020-10-09","current":25.208242,"twenty":23.680469,"median":132.034591,"eighty":228.318278,"marketCap":277114200},{"date":"2020-10-16","current":27.117957,"twenty":23.986023,"median":132.034591,"eighty":227.505757,"marketCap":298107700},{"date":"2020-10-23","current":27.117957,"twenty":24.062412,"median":132.034591,"eighty":227.505757,"marketCap":298107700},{"date":"2020-10-30","current":25.590185,"twenty":24.062412,"median":130.00329,"eighty":222.630634,"marketCap":281312900},{"date":"2020-11-06","current":25.208242,"twenty":24.291578,"median":130.00329,"eighty":209.630305,"marketCap":277114200},{"date":"2020-11-13","current":25.972128,"twenty":24.444355,"median":130.00329,"eighty":203.13014,"marketCap":285511600},{"date":"2020-11-20","current":26.354071,"twenty":24.444355,"median":125.940687,"eighty":203.13014,"marketCap":289710300},{"date":"2020-11-27","current":-81.891613,"twenty":24.444355,"median":121.878084,"eighty":201.911359,"marketCap":293909000},{"date":"2020-12-04","current":-79.551853,"twenty":24.062412,"median":118.831132,"eighty":199.880058,"marketCap":285511600},{"date":"2020-12-11","current":-81.891613,"twenty":23.680469,"median":117.815481,"eighty":194.192414,"marketCap":293909000},{"date":"2020-12-18","current":-91.250655,"twenty":23.298526,"median":29.409615,"eighty":188.50477,"marketCap":327498600},{"date":"2020-12-24","current":-113.478378,"twenty":23.298526,"median":29.027672,"eighty":183.629647,"marketCap":407273900},{"date":"2020-12-31","current":-114.648259,"twenty":22.916583,"median":27.881843,"eighty":178.754523,"marketCap":411472600},{"date":"2021-01-08","current":-107.628977,"twenty":-112.542474,"median":-107.628977,"eighty":-105.991145,"marketCap":386280400},{"date":"2021-01-15","current":-128.686821,"twenty":-119.327779,"median":-109.383798,"eighty":-107.161025,"marketCap":461857000},{"date":"2021-01-22","current":-128.686821,"twenty":-128.686821,"median":-114.648259,"eighty":-107.628977,"marketCap":461857000},{"date":"2021-01-29","current":-126.34706,"twenty":-128.686821,"median":-119.327779,"eighty":-107.628977,"marketCap":453459600},{"date":"2021-02-05","current":-109.968738,"twenty":-127.282964,"median":-116.988019,"eighty":-107.628977,"marketCap":394677800},{"date":"2021-02-11","current":-109.968738,"twenty":-126.34706,"median":-114.648259,"eighty":-107.628977,"marketCap":394677800},{"date":"2021-02-19","current":-112.308498,"twenty":-126.34706,"median":-114.648259,"eighty":-107.628977,"marketCap":403075200},{"date":"2021-02-26","current":-109.968738,"twenty":-126.34706,"median":-111.723558,"eighty":-107.628977,"marketCap":394677800},{"date":"2021-03-05","current":-99.439816,"twenty":-125.879108,"median":-109.968738,"eighty":-107.628977,"marketCap":356889500},{"date":"2021-03-12","current":-99.439816,"twenty":-124.0073,"median":-109.383798,"eighty":-105.289217,"marketCap":356889500},{"date":"2021-03-19","current":-100.609696,"twenty":-123.539348,"median":-107.628977,"eighty":-103.183433,"marketCap":361088200},{"date":"2021-03-26","current":-102.949457,"twenty":-121.66754,"median":-107.628977,"eighty":-100.609696,"marketCap":369485600},{"date":"2021-04-01","current":-104.119337,"twenty":-121.66754,"median":-107.628977,"eighty":-100.609696,"marketCap":373684300},{"date":"2021-04-09","current":-113.478378,"twenty":-118.859827,"median":-107.628977,"eighty":-100.609696,"marketCap":407273900},{"date":"2021-04-16","current":-108.798858,"twenty":-116.286091,"median":-107.628977,"eighty":-100.609696,"marketCap":390479100},{"date":"2021-04-23","current":-106.459097,"twenty":-115.116211,"median":-107.628977,"eighty":-100.609696,"marketCap":382081700},{"date":"2021-04-30","current":-107.628977,"twenty":-114.648259,"median":-107.628977,"eighty":-100.609696,"marketCap":386280400},{"date":"2021-05-07","current":-111.138618,"twenty":-114.648259,"median":-107.628977,"eighty":-102.013553,"marketCap":398876500},{"date":"2021-05-14","current":-100.609696,"twenty":-114.648259,"median":-107.628977,"eighty":-100.609696,"marketCap":361088200},{"date":"2021-05-21","current":-102.949457,"twenty":-114.180307,"median":-107.628977,"eighty":-100.609696,"marketCap":369485600},{"date":"2021-05-28","current":-145.065143,"twenty":-114.648259,"median":-107.628977,"eighty":-100.609696,"marketCap":520638800},{"date":"2021-06-04","current":-175.482028,"twenty":-121.66754,"median":-107.628977,"eighty":-100.609696,"marketCap":629805000},{"date":"2021-06-11","current":-182.50131,"twenty":-126.34706,"median":-107.628977,"eighty":-100.609696,"marketCap":654997200},{"date":"2021-06-18","current":-173.142268,"twenty":-128.218869,"median":-107.628977,"eighty":-100.609696,"marketCap":621407600},{"date":"2021-06-25","current":8.150712,"twenty":-128.686821,"median":-107.628977,"eighty":-100.609696,"marketCap":663394600},{"date":"2021-07-02","current":7.634844,"twenty":-128.686821,"median":-107.628977,"eighty":-100.609696,"marketCap":621407600},{"date":"2021-07-09","current":11.658613,"twenty":-128.686821,"median":-107.628977,"eighty":-99.439816,"marketCap":948906200},{"date":"2021-07-16","current":10.317357,"twenty":-126.34706,"median":-107.628977,"eighty":-99.439816,"marketCap":839740000},{"date":"2021-07-23","current":9.285621,"twenty":-126.34706,"median":-107.628977,"eighty":-97.100056,"marketCap":755766000},{"date":"2021-07-30","current":8.357059,"twenty":-126.34706,"median":-107.628977,"eighty":-94.760295,"marketCap":680189400},{"date":"2021-08-06","current":8.281407,"twenty":-126.34706,"median":-106.459097,"eighty":7.634844,"marketCap":674032000},{"date":"2021-08-13","current":8.488442,"twenty":-124.0073,"median":-106.459097,"eighty":8.150712,"marketCap":690882800},{"date":"2021-08-20","current":8.281407,"twenty":-124.0073,"median":-105.289217,"eighty":8.357059,"marketCap":674032000},{"date":"2021-08-27","current":9.109548,"twenty":-121.66754,"median":-105.289217,"eighty":8.384925,"marketCap":741435200},{"date":"2021-09-03","current":9.00603,"twenty":-121.66754,"median":-104.119337,"eighty":8.488442,"marketCap":733009800},{"date":"2021-09-10","current":7.970854,"twenty":-116.988019,"median":-103.534397,"eighty":8.488442,"marketCap":648755800},{"date":"2021-09-17","current":7.453266,"twenty":-115.818139,"median":-102.949457,"eighty":8.488442,"marketCap":606628800},{"date":"2021-09-24","current":7.867337,"twenty":-114.882235,"median":-102.949457,"eighty":8.488442,"marketCap":640330400},{"date":"2021-09-30","current":7.246231,"twenty":-114.648259,"median":-102.949457,"eighty":8.488442,"marketCap":589778000},{"date":"2021-10-08","current":7.246231,"twenty":-114.648259,"median":-100.609696,"eighty":8.488442,"marketCap":589778000},{"date":"2021-10-15","current":7.349749,"twenty":-114.648259,"median":-100.609696,"eighty":8.477158,"marketCap":598203400},{"date":"2021-10-22","current":7.453266,"twenty":-114.180307,"median":-100.609696,"eighty":8.43011,"marketCap":606628800},{"date":"2021-10-29","current":8.59196,"twenty":-113.478378,"median":-100.024756,"eighty":8.43011,"marketCap":699308200},{"date":"2021-11-05","current":8.384925,"twenty":-113.010426,"median":-99.439816,"eighty":8.384925,"marketCap":682457400},{"date":"2021-11-12","current":9.316583,"twenty":-112.308498,"median":-99.439816,"eighty":8.488442,"marketCap":758286000},{"date":"2021-11-19","current":9.316583,"twenty":-112.308498,"median":-98.269936,"eighty":8.59196,"marketCap":758286000},{"date":"2021-11-26","current":6.238781,"twenty":-111.840546,"median":-97.100056,"eighty":8.59196,"marketCap":707733600},{"date":"2021-12-03","current":6.535866,"twenty":-111.138618,"median":-94.760295,"eighty":8.59196,"marketCap":741435200},{"date":"2021-12-10","current":7.204307,"twenty":-110.670666,"median":-93.590415,"eighty":8.550553,"marketCap":817263800},{"date":"2021-12-17","current":7.055765,"twenty":-109.968738,"median":6.313053,"eighty":8.488442,"marketCap":800413000},{"date":"2021-12-24","current":7.130036,"twenty":-109.968738,"median":6.424459,"eighty":8.488442,"marketCap":808838400},{"date":"2021-12-31","current":6.907222,"twenty":-109.968738,"median":6.498731,"eighty":8.488442,"marketCap":783562200},{"date":"2022-01-07","current":6.907222,"twenty":6.907222,"median":6.907222,"eighty":6.93693,"marketCap":783562200},{"date":"2022-01-14","current":6.981493,"twenty":6.907222,"median":6.907222,"eighty":6.981493,"marketCap":791987600},{"date":"2022-01-21","current":6.832951,"twenty":6.907222,"median":6.907222,"eighty":6.981493,"marketCap":775136800},{"date":"2022-01-28","current":6.75868,"twenty":6.832951,"median":6.907222,"eighty":6.981493,"marketCap":766711400},{"date":"2022-02-04","current":6.684409,"twenty":6.832951,"median":6.907222,"eighty":6.981493,"marketCap":758286000},{"date":"2022-02-11","current":6.610137,"twenty":6.75868,"median":6.907222,"eighty":6.907222,"marketCap":749860600},{"date":"2022-02-18","current":6.387324,"twenty":6.610137,"median":6.832951,"eighty":6.907222,"marketCap":724584400},{"date":"2022-02-25","current":5.718883,"twenty":6.387324,"median":6.832951,"eighty":6.907222,"marketCap":648755800},{"date":"2022-03-04","current":5.867425,"twenty":6.16451,"median":6.75868,"eighty":6.907222,"marketCap":665606600},{"date":"2022-03-11","current":5.793154,"twenty":5.867425,"median":6.684409,"eighty":6.907222,"marketCap":657181200},{"date":"2022-03-18","current":5.421798,"twenty":5.718883,"median":6.647273,"eighty":6.907222,"marketCap":615054200},{"date":"2022-03-25","current":5.124713,"twenty":5.570341,"median":6.461595,"eighty":6.907222,"marketCap":581352600},{"date":"2022-04-01","current":4.456272,"twenty":5.421798,"median":6.387324,"eighty":6.907222,"marketCap":505524000},{"date":"2022-04-08","current":4.827628,"twenty":5.332673,"median":6.313053,"eighty":6.907222,"marketCap":547651000},{"date":"2022-04-14","current":4.604815,"twenty":5.198984,"median":6.16451,"eighty":6.907222,"marketCap":522374800},{"date":"2022-04-22","current":4.530544,"twenty":5.154421,"median":5.904561,"eighty":6.877514,"marketCap":513949400},{"date":"2022-04-29","current":4.827628,"twenty":4.9019,"median":5.793154,"eighty":6.832951,"marketCap":547651000},{"date":"2022-05-06","current":4.679086,"twenty":4.827628,"median":5.718883,"eighty":6.832951,"marketCap":530800200},{"date":"2022-05-13","current":4.604815,"twenty":4.753357,"median":5.644612,"eighty":6.832951,"marketCap":522374800},{"date":"2022-05-20","current":5.124713,"twenty":4.827628,"median":5.607477,"eighty":6.832951,"marketCap":581352600},{"date":"2022-05-27","current":4.753357,"twenty":4.827628,"median":5.496069,"eighty":6.832951,"marketCap":539225600},{"date":"2022-06-02","current":4.827628,"twenty":4.827628,"median":5.421798,"eighty":6.832951,"marketCap":547651000},{"date":"2022-06-10","current":5.273256,"twenty":4.827628,"median":5.384663,"eighty":6.773534,"marketCap":598203400},{"date":"2022-06-17","current":5.867425,"twenty":4.827628,"median":5.421798,"eighty":6.75868,"marketCap":665606600},{"date":"2022-06-24","current":5.941697,"twenty":4.827628,"median":5.421798,"eighty":6.75868,"marketCap":674032000},{"date":"2022-06-30","current":8.202629,"twenty":4.827628,"median":5.496069,"eighty":6.75868,"marketCap":690882800},{"date":"2022-07-08","current":7.30234,"twenty":4.827628,"median":5.644612,"eighty":6.832951,"marketCap":615054200},{"date":"2022-07-15","current":6.101955,"twenty":4.827628,"median":5.681748,"eighty":6.832951,"marketCap":513949400},{"date":"2022-07-22","current":6.402052,"twenty":4.827628,"median":5.793154,"eighty":6.814488,"marketCap":539225600},{"date":"2022-07-29","current":6.001923,"twenty":4.827628,"median":5.83029,"eighty":6.77608,"marketCap":505524000},{"date":"2022-08-05","current":6.001923,"twenty":4.872191,"median":5.867425,"eighty":6.75868,"marketCap":505524000},{"date":"2022-08-12","current":5.801859,"twenty":4.9019,"median":5.867425,"eighty":6.75868,"marketCap":488673200},{"date":"2022-08-19","current":6.30202,"twenty":4.9019,"median":5.867425,"eighty":6.714117,"marketCap":530800200},{"date":"2022-08-26","current":6.001923,"twenty":4.946463,"median":5.901891,"eighty":6.684409,"marketCap":505524000},{"date":"2022-09-02","current":5.901891,"twenty":4.976171,"median":5.901891,"eighty":6.684409,"marketCap":497098600},{"date":"2022-09-09","current":5.501763,"twenty":5.020734,"median":5.901891,"eighty":6.639846,"marketCap":463397000},{"date":"2022-09-16","current":4.901571,"twenty":5.005879,"median":5.884658,"eighty":6.610137,"marketCap":412844600},{"date":"2022-09-23","current":4.851555,"twenty":4.976171,"median":5.867425,"eighty":6.55072,"marketCap":408631900},{"date":"2022-09-30","current":4.351394,"twenty":4.901703,"median":5.834642,"eighty":6.437778,"marketCap":366504900},{"date":"2022-10-07","current":4.651491,"twenty":4.832413,"median":5.797507,"eighty":6.402052,"marketCap":391781100},{"date":"2022-10-14","current":4.701507,"twenty":4.827628,"median":5.793154,"eighty":6.402052,"marketCap":395993800},{"date":"2022-10-21","current":4.201346,"twenty":4.827628,"median":5.710355,"eighty":6.399106,"marketCap":353866800},{"date":"2022-10-28","current":4.15133,"twenty":4.753357,"median":5.644612,"eighty":6.387324,"marketCap":349654100},{"date":"2022-11-04","current":4.251362,"twenty":4.701507,"median":5.607477,"eighty":6.387324,"marketCap":358079500},{"date":"2022-11-11","current":4.451427,"twenty":4.701507,"median":5.501763,"eighty":6.37247,"marketCap":374930300},{"date":"2022-11-18","current":4.601475,"twenty":4.679086,"median":5.501763,"eighty":6.313053,"marketCap":387568400},{"date":"2022-11-25","current":4.986997,"twenty":4.679086,"median":5.496069,"eighty":6.310846,"marketCap":400206500},{"date":"2022-12-02","current":5.35446,"twenty":4.679086,"median":5.421798,"eighty":6.30202,"marketCap":429695400},{"date":"2022-12-09","current":5.459449,"twenty":4.679086,"median":5.459449,"eighty":6.282013,"marketCap":438120800},{"date":"2022-12-16","current":5.459449,"twenty":4.68357,"median":5.459449,"eighty":6.201987,"marketCap":438120800},{"date":"2022-12-23","current":5.459449,"twenty":4.701507,"median":5.459449,"eighty":6.194492,"marketCap":438120800},{"date":"2022-12-30","current":5.24947,"twenty":4.701507,"median":5.459449,"eighty":6.172005,"marketCap":421270000},{"date":"2023-01-06","current":5.24947,"twenty":4.701507,"median":5.459449,"eighty":6.16451,"marketCap":421270000},{"date":"2023-01-13","current":5.24947,"twenty":4.701507,"median":5.459449,"eighty":6.126977,"marketCap":421270000},{"date":"2023-01-20","current":5.459449,"twenty":4.701507,"median":5.459449,"eighty":6.101955,"marketCap":438120800},{"date":"2023-01-27","current":5.774417,"twenty":4.701507,"median":5.459449,"eighty":6.101955,"marketCap":463397000},{"date":"2023-02-03","current":5.564439,"twenty":4.701507,"median":5.459449,"eighty":6.101955,"marketCap":446546200},{"date":"2023-02-10","current":5.459449,"twenty":4.701507,"median":5.459449,"eighty":6.101955,"marketCap":438120800},{"date":"2023-02-17","current":5.35446,"twenty":4.701507,"median":5.459449,"eighty":6.101955,"marketCap":429695400},{"date":"2023-02-24","current":5.35446,"twenty":4.753357,"median":5.459449,"eighty":6.101955,"marketCap":429695400},{"date":"2023-03-03","current":5.459449,"twenty":4.753357,"median":5.459449,"eighty":6.101955,"marketCap":438120800},{"date":"2023-03-10","current":5.459449,"twenty":5.459449,"median":5.459449,"eighty":5.459449,"marketCap":438120800},{"date":"2023-03-17","current":5.564439,"twenty":5.24947,"median":7.349749,"eighty":46.520731,"marketCap":446546200},{"date":"2023-03-24","current":5.459449,"twenty":5.24947,"median":7.307633,"eighty":46.520731,"marketCap":438120800},{"date":"2023-03-31","current":5.039492,"twenty":5.24947,"median":7.30234,"eighty":46.520731,"marketCap":404419200},{"date":"2023-04-06","current":4.724523,"twenty":5.248966,"median":7.290386,"eighty":46.520731,"marketCap":379143000},{"date":"2023-04-14","current":4.777018,"twenty":5.198984,"median":7.246231,"eighty":46.520731,"marketCap":383355700},{"date":"2023-04-21","current":4.934502,"twenty":5.198984,"median":7.2412,"eighty":46.520731,"marketCap":395993800},{"date":"2023-04-28","current":4.934502,"twenty":5.124713,"median":7.220464,"eighty":46.520731,"marketCap":395993800},{"date":"2023-05-05","current":4.934502,"twenty":5.091986,"median":7.220464,"eighty":46.520731,"marketCap":395993800},{"date":"2023-05-12","current":4.882007,"twenty":4.986997,"median":7.174767,"eighty":46.520731,"marketCap":391781100},{"date":"2023-05-19","current":4.672029,"twenty":4.976171,"median":7.174767,"eighty":46.520731,"marketCap":374930300},{"date":"2023-05-25","current":4.304566,"twenty":4.934502,"median":7.134506,"eighty":46.520731,"marketCap":345441400},{"date":"2023-06-02","current":4.304566,"twenty":4.934502,"median":7.130036,"eighty":46.520731,"marketCap":345441400},{"date":"2023-06-09","current":4.199576,"twenty":4.897658,"median":7.105305,"eighty":46.520731,"marketCap":337016000},{"date":"2023-06-16","current":4.409555,"twenty":4.851555,"median":7.055765,"eighty":46.520731,"marketCap":353866800},{"date":"2023-06-23","current":4.409555,"twenty":4.827628,"median":7.048548,"eighty":46.520731,"marketCap":353866800},{"date":"2023-06-30","current":14.975827,"twenty":4.827628,"median":7.041901,"eighty":46.520731,"marketCap":337016000},{"date":"2023-07-07","current":15.163024,"twenty":4.827628,"median":7.041901,"eighty":46.520731,"marketCap":341228700},{"date":"2023-07-14","current":15.724618,"twenty":4.827628,"median":7.041901,"eighty":46.520731,"marketCap":353866800},{"date":"2023-07-21","current":14.975827,"twenty":4.827628,"median":7.041901,"eighty":46.520731,"marketCap":337016000},{"date":"2023-07-28","current":14.601431,"twenty":4.827628,"median":7.041901,"eighty":46.520731,"marketCap":328590600},{"date":"2023-08-04","current":15.724618,"twenty":4.827628,"median":7.041901,"eighty":46.520731,"marketCap":353866800},{"date":"2023-08-11","current":15.724618,"twenty":4.827628,"median":7.041901,"eighty":46.520731,"marketCap":353866800},{"date":"2023-08-18","current":14.601431,"twenty":4.827628,"median":7.048548,"eighty":46.520731,"marketCap":328590600},{"date":"2023-08-25","current":14.039837,"twenty":4.827628,"median":7.055765,"eighty":46.520731,"marketCap":315952500},{"date":"2023-09-01","current":13.85264,"twenty":4.827628,"median":7.055765,"eighty":46.520731,"marketCap":311739800},{"date":"2023-09-08","current":13.291046,"twenty":4.827628,"median":7.055765,"eighty":46.520731,"marketCap":299101700},{"date":"2023-09-15","current":12.729453,"twenty":4.827628,"median":7.130036,"eighty":46.520731,"marketCap":286463600},{"date":"2023-09-22","current":12.91665,"twenty":4.827628,"median":7.134506,"eighty":46.520731,"marketCap":290676300},{"date":"2023-09-29","current":13.478244,"twenty":4.827628,"median":7.204307,"eighty":46.520731,"marketCap":303314400},{"date":"2023-10-06","current":12.91665,"twenty":4.827628,"median":7.220464,"eighty":46.520731,"marketCap":290676300},{"date":"2023-10-13","current":15.724618,"twenty":4.827628,"median":7.246231,"eighty":46.520731,"marketCap":353866800},{"date":"2023-10-20","current":15.350222,"twenty":4.827628,"median":7.278578,"eighty":46.520731,"marketCap":345441400},{"date":"2023-10-27","current":15.350222,"twenty":4.827628,"median":7.306422,"eighty":46.520731,"marketCap":345441400},{"date":"2023-11-03","current":14.414233,"twenty":4.827628,"median":7.349749,"eighty":46.520731,"marketCap":324377900},{"date":"2023-11-10","current":13.665442,"twenty":4.827628,"median":7.39238,"eighty":46.520731,"marketCap":307527100},{"date":"2023-11-17","current":13.85264,"twenty":4.827628,"median":7.453266,"eighty":46.520731,"marketCap":311739800},{"date":"2023-11-24","current":9.95877,"twenty":4.827628,"median":7.453266,"eighty":46.520731,"marketCap":299101700},{"date":"2023-12-01","current":10.800356,"twenty":4.827628,"median":7.517561,"eighty":46.520731,"marketCap":324377900},{"date":"2023-12-08","current":9.678241,"twenty":4.827628,"median":7.59957,"eighty":46.520731,"marketCap":290676300},{"date":"2023-12-15","current":9.818506,"twenty":4.827628,"median":7.736212,"eighty":46.520731,"marketCap":294889000},{"date":"2023-12-22","current":10.379563,"twenty":4.827628,"median":7.82217,"eighty":46.520731,"marketCap":311739800},{"date":"2023-12-29","current":12.343264,"twenty":4.827628,"median":7.884934,"eighty":46.520731,"marketCap":370717600},{"date":"2024-01-05","current":10.800356,"twenty":4.827628,"median":7.970854,"eighty":46.520731,"marketCap":324377900},{"date":"2024-01-12","current":10.379563,"twenty":4.827628,"median":8.074372,"eighty":46.520731,"marketCap":311739800},{"date":"2024-01-19","current":10.099034,"twenty":4.827628,"median":8.115378,"eighty":46.520731,"marketCap":303314400},{"date":"2024-01-26","current":10.379563,"twenty":4.827628,"median":8.166001,"eighty":46.520731,"marketCap":311739800},{"date":"2024-02-02","current":10.379563,"twenty":4.827628,"median":8.166001,"eighty":46.520731,"marketCap":311739800},{"date":"2024-02-09","current":10.379563,"twenty":4.827628,"median":8.251959,"eighty":46.520731,"marketCap":311739800},{"date":"2024-02-16","current":10.379563,"twenty":4.827628,"median":8.251959,"eighty":46.520731,"marketCap":311739800},{"date":"2024-02-23","current":10.379563,"twenty":4.827628,"median":8.281407,"eighty":46.520731,"marketCap":311739800},{"date":"2024-03-01","current":10.519828,"twenty":4.827628,"median":8.337917,"eighty":46.520731,"marketCap":315952500},{"date":"2024-03-08","current":10.239299,"twenty":4.827628,"median":8.337917,"eighty":46.520731,"marketCap":307527100},{"date":"2024-03-15","current":10.379563,"twenty":4.827628,"median":8.337917,"eighty":46.520731,"marketCap":311739800},{"date":"2024-03-22","current":10.099034,"twenty":4.827628,"median":8.337917,"eighty":46.520731,"marketCap":303314400},{"date":"2024-03-28","current":9.95877,"twenty":4.827628,"median":8.337917,"eighty":46.520731,"marketCap":299101700},{"date":"2024-04-05","current":10.519828,"twenty":4.827628,"median":8.384925,"eighty":46.520731,"marketCap":315952500},{"date":"2024-04-12","current":10.940621,"twenty":4.827628,"median":8.384925,"eighty":46.520731,"marketCap":328590600},{"date":"2024-04-19","current":10.519828,"twenty":4.827628,"median":8.384925,"eighty":46.520731,"marketCap":315952500},{"date":"2024-04-26","current":10.379563,"twenty":4.827628,"median":8.488442,"eighty":46.520731,"marketCap":311739800},{"date":"2024-05-03","current":11.922471,"twenty":4.827628,"median":8.488442,"eighty":46.520731,"marketCap":358079500},{"date":"2024-05-10","current":12.203,"twenty":4.827628,"median":8.62927,"eighty":46.520731,"marketCap":366504900},{"date":"2024-05-17","current":12.203,"twenty":4.827628,"median":8.798995,"eighty":46.520731,"marketCap":366504900},{"date":"2024-05-24","current":11.641942,"twenty":4.827628,"median":8.939307,"eighty":46.520731,"marketCap":349654100},{"date":"2024-05-31","current":11.361414,"twenty":4.827628,"median":9.109548,"eighty":46.520731,"marketCap":341228700},{"date":"2024-06-07","current":11.221149,"twenty":4.827628,"median":9.213065,"eighty":46.520731,"marketCap":337016000},{"date":"2024-06-14","current":11.782207,"twenty":4.827628,"median":9.249343,"eighty":46.520731,"marketCap":353866800},{"date":"2024-06-21","current":12.343264,"twenty":4.827628,"median":9.316583,"eighty":46.520731,"marketCap":370717600},{"date":"2024-06-28","current":4.77067,"twenty":4.827628,"median":9.316583,"eighty":29.333226,"marketCap":404419200},{"date":"2024-07-05","current":5.068836,"twenty":4.827628,"median":9.213065,"eighty":27.805454,"marketCap":429695400},{"date":"2024-07-12","current":5.168225,"twenty":4.827628,"median":9.145998,"eighty":26.888791,"marketCap":438120800},{"date":"2024-07-19","current":5.168225,"twenty":4.827628,"median":9.042652,"eighty":26.736014,"marketCap":438120800},{"date":"2024-07-26","current":5.068836,"twenty":4.827628,"median":8.902513,"eighty":26.354071,"marketCap":429695400},{"date":"2024-08-02","current":5.068836,"twenty":4.827628,"median":8.695477,"eighty":25.972128,"marketCap":429695400},{"date":"2024-08-09","current":4.969447,"twenty":4.827628,"median":8.59196,"eighty":25.972128,"marketCap":421270000},{"date":"2024-08-16","current":4.969447,"twenty":4.827628,"median":8.488442,"eighty":25.590185,"marketCap":421270000},{"date":"2024-08-23","current":4.919753,"twenty":4.827628,"median":8.384925,"eighty":25.208242,"marketCap":417057300},{"date":"2024-08-30","current":4.919753,"twenty":4.827628,"median":8.370992,"eighty":25.208242,"marketCap":417057300},{"date":"2024-09-06","current":4.820364,"twenty":4.824722,"median":8.242018,"eighty":24.826299,"marketCap":408631900},{"date":"2024-09-13","current":4.919753,"twenty":4.820364,"median":8.060955,"eighty":24.826299,"marketCap":417057300},{"date":"2024-09-20","current":4.919753,"twenty":4.820364,"median":7.902532,"eighty":24.444355,"marketCap":417057300},{"date":"2024-09-27","current":5.764559,"twenty":4.820364,"median":7.702468,"eighty":24.062412,"marketCap":488673200},{"date":"2024-10-04","current":5.764559,"twenty":4.820364,"median":7.556784,"eighty":23.680469,"marketCap":488673200},{"date":"2024-10-10","current":5.367003,"twenty":4.820364,"median":7.453266,"eighty":23.298526,"marketCap":454971600},{"date":"2024-10-18","current":5.963337,"twenty":4.820364,"median":7.453266,"eighty":23.145749,"marketCap":505524000},{"date":"2024-10-25","current":5.565781,"twenty":4.820364,"median":7.349749,"eighty":22.916583,"marketCap":471822400},{"date":"2024-11-01","current":5.466392,"twenty":4.820364,"median":7.30234,"eighty":22.53464,"marketCap":463397000},{"date":"2024-11-08","current":5.466392,"twenty":4.820364,"median":7.246231,"eighty":22.152697,"marketCap":463397000},{"date":"2024-11-15","current":5.565781,"twenty":4.820364,"median":7.204307,"eighty":22.152697,"marketCap":471822400},{"date":"2024-11-22","current":5.466392,"twenty":4.820364,"median":7.130036,"eighty":21.770754,"marketCap":463397000},{"date":"2024-11-29","current":4.775108,"twenty":4.820364,"median":7.055765,"eighty":15.724618,"marketCap":362292200},{"date":"2024-12-06","current":4.664059,"twenty":4.777018,"median":6.981493,"eighty":15.724618,"marketCap":353866800},{"date":"2024-12-13","current":4.719583,"twenty":4.775108,"median":6.907222,"eighty":15.724618,"marketCap":358079500},{"date":"2024-12-20","current":4.719583,"twenty":4.753357,"median":6.907222,"eighty":15.350222,"marketCap":358079500},{"date":"2024-12-27","current":4.775108,"twenty":4.724523,"median":6.832951,"eighty":15.350222,"marketCap":362292200},{"date":"2025-01-03","current":4.55301,"twenty":4.719583,"median":6.832951,"eighty":15.350222,"marketCap":345441400},{"date":"2025-01-10","current":4.55301,"twenty":4.719583,"median":6.728643,"eighty":15.088145,"marketCap":345441400},{"date":"2025-01-17","current":4.497485,"twenty":4.719583,"median":6.684409,"eighty":14.975827,"marketCap":341228700},{"date":"2025-01-24","current":4.441961,"twenty":4.701507,"median":6.461595,"eighty":14.900948,"marketCap":337016000},{"date":"2025-01-28","current":4.441961,"twenty":4.701507,"median":6.431824,"eighty":14.788629,"marketCap":337016000},{"date":"2025-02-07","current":4.441961,"twenty":4.679086,"median":6.387324,"eighty":14.751189,"marketCap":337016000},{"date":"2025-02-14","current":4.55301,"twenty":4.672029,"median":6.307536,"eighty":14.414233,"marketCap":345441400},{"date":"2025-02-21","current":4.55301,"twenty":4.654005,"median":6.183248,"eighty":14.227035,"marketCap":345441400},{"date":"2025-02-28","current":4.497485,"twenty":4.608534,"median":6.101955,"eighty":14.002398,"marketCap":341228700},{"date":"2025-03-07","current":4.497485,"twenty":4.604815,"median":6.062726,"eighty":13.85264,"marketCap":341228700},{"date":"2025-03-14","current":4.719583,"twenty":4.601475,"median":6.001923,"eighty":13.665442,"marketCap":358079500},{"date":"2025-03-21","current":4.55301,"twenty":4.601475,"median":6.001923,"eighty":13.478244,"marketCap":345441400},{"date":"2025-03-28","current":4.997206,"twenty":4.601475,"median":6.001923,"eighty":13.478244,"marketCap":379143000},{"date":"2025-04-03","current":4.719583,"twenty":4.601475,"median":5.963337,"eighty":13.291046,"marketCap":358079500},{"date":"2025-04-11","current":4.275387,"twenty":4.55301,"median":5.941697,"eighty":12.91665,"marketCap":324377900},{"date":"2025-04-17","current":4.441961,"twenty":4.55301,"median":5.921794,"eighty":12.91665,"marketCap":337016000},{"date":"2025-04-25","current":4.275387,"twenty":4.55301,"median":5.901891,"eighty":12.729453,"marketCap":324377900},{"date":"2025-05-02","current":4.55301,"twenty":4.55301,"median":5.867425,"eighty":12.343264,"marketCap":345441400},{"date":"2025-05-09","current":4.608534,"twenty":4.55301,"median":5.832904,"eighty":12.231053,"marketCap":349654100}],"updateTime":1746874989331}}}