الأسعار / WhiteBridge Network / سجل الأسعار سجل أسعار WhiteBridge Network (WBAI)
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ WBAI. عرض آخر 365 يوم.
العوائد الشهرية WBAIالسنة يناير فبراير مارس أبريل مايو يونيو يوليو أغسطس سبتمبر أكتوبر نوفمبر ديسمبر السنة كاملة 2026 -30% -19% -16% -40% -11% -0.3% +15% +63% -14% -57% -14% — -85% 2025 — — — — — — — — — — -58% -26% -69%
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
التاريخ الافتتاح الأعلى الأدنى الإغلاق حجم التداول القيمة السوقية التغيير 03/11/2026 $0.0009753 $0.001007 $0.0008979
$0.0009053 $16.42K $409.32K -7.18% 02/11/2026 $0.001004 $0.001006 $0.0009670
$0.0009755 $23.09K $441.06K -2.84% 01/11/2026 $0.001050 $0.001056 $0.0009940
$0.001005 $29.89K $454.40K -4.29% 31/10/2026 $0.001029 $0.001067 $0.0009850
$0.001048 $32.91K $473.84K +1.85% 30/10/2026 $0.001074 $0.001115 $0.0008990
$0.001030 $31.82K $465.70K -4.10% 29/10/2026 $0.001152 $0.001178 $0.001061
$0.001071 $31.63K $484.24K -7.03% 28/10/2026 $0.001188 $0.001210 $0.001101
$0.001152 $27.07K $520.86K -3.03% 27/10/2026 $0.001216 $0.001231 $0.001156
$0.001188 $19.93K $537.14K -2.30% 26/10/2026 $0.001169 $0.001490 $0.001139
$0.001216 $31.80K $549.78K +4.02% 25/10/2026 $0.001232 $0.001258 $0.001111
$0.001170 $34.98K $528.98K -5.03% 24/10/2026 $0.001280 $0.001394 $0.001168
$0.001230 $47.06K $556.11K -3.91% 23/10/2026 $0.001442 $0.001445 $0.001274
$0.001280 $15.62K $578.71K -11.23% 22/10/2026 $0.001485 $0.001526 $0.001350
$0.001444 $19.20K $652.86K -2.76% 21/10/2026 $0.001511 $0.001633 $0.001441
$0.001485 $17.02K $671.40K -1.72% 20/10/2026 $0.001792 $0.001888 $0.001443
$0.001514 $13.61K $684.51K -15.51% 19/10/2026 $0.001501 $0.002059 $0.001500
$0.001810 $17.38K $818.33K +20.59% 18/10/2026 $0.001613 $0.001750 $0.001461
$0.001501 $8.69K $678.61K -6.94% 17/10/2026 $0.001597 $0.001671 $0.001543
$0.001612 $6.38K $728.80K +0.94% 16/10/2026 $0.001674 $0.001970 $0.001589
$0.001598 $13.17K $722.47K -4.54% 15/10/2026 $0.001543 $0.001870 $0.001500
$0.001675 $13.09K $757.28K +8.55% 14/10/2026 $0.001756 $0.002800 $0.001498
$0.001543 $57.12K $697.60K -12.13% 13/10/2026 $0.001767 $0.001919 $0.001708
$0.001756 $4.97K $793.90K -0.62% 12/10/2026 $0.002308 $0.002378 $0.001755
$0.001770 $9.90K $800.23K -23.31% 11/10/2026 $0.001984 $0.002392 $0.001984
$0.002309 $9.13K $1.04M +16.38% 10/10/2026 $0.001872 $0.002111 $0.001872
$0.001986 $6.48K $897.89K +6.09% 09/10/2026 $0.001874 $0.001910 $0.001750
$0.001875 $9.36K $847.70K +0.05% 08/10/2026 $0.002022 $0.002023 $0.001712
$0.001874 $10.43K $847.25K -7.32% 07/10/2026 $0.002177 $0.002300 $0.001904
$0.002023 $11.27K — -7.07% 06/10/2026 $0.002210 $0.002317 $0.002135
$0.002178 $9.29K — -1.45% 05/10/2026 $0.002403 $0.002407 $0.002202
$0.002212 $8.31K — -7.95% 04/10/2026 $0.002502 $0.002539 $0.002204
$0.002404 $10.18K — -3.92% 03/10/2026 $0.002210 $0.002725 $0.002193
$0.002504 $12.38K — +13.30% 02/10/2026 $0.002200 $0.002905 $0.002048
$0.002211 $17.01K — +0.50% 01/10/2026 $0.002443 $0.002614 $0.002104
$0.002198 $12.36K — -10.03% 30/09/2026 $0.002320 $0.003400 $0.002280
$0.002443 $26.23K — +5.30% 29/09/2026 $0.002273 $0.002360 $0.002270
$0.002321 $9.67K — +2.11% 28/09/2026 $0.002635 $0.002688 $0.002270
$0.002272 $8.63K — -13.78% 27/09/2026 $0.002431 $0.002688 $0.002397
$0.002635 $7.58K — +8.39% 26/09/2026 $0.002522 $0.002554 $0.002386
$0.002430 $6.76K — -3.65% 25/09/2026 $0.002109 $0.002540 $0.002049
$0.002527 $7.62K — +19.82% 24/09/2026 $0.002493 $0.002605 $0.002108
$0.002110 $10.01K — -15.36% 23/09/2026 $0.003019 $0.003024 $0.002461
$0.002494 $12.24K — -17.39% 22/09/2026 $0.003218 $0.003337 $0.002945
$0.003022 $21.47K — -6.09% 21/09/2026 $0.002678 $0.003499 $0.002678
$0.003220 $36.41K — +20.24% 20/09/2026 $0.002843 $0.002965 $0.002489
$0.002679 $45.01K — -5.77% 19/09/2026 $0.002829 $0.002973 $0.002670
$0.002843 $17.43K $1.29M +0.49% 18/09/2026 $0.002955 $0.003250 $0.002756
$0.002830 $16.60K — -4.23% 17/09/2026 $0.002783 $0.003250 $0.002666
$0.002955 $32.95K — +6.18% 16/09/2026 $0.003858 $0.003859 $0.002766
$0.002784 $43.24K — -27.84% 15/09/2026 $0.003702 $0.004780 $0.003500
$0.003858 $50.96K — +4.21% 14/09/2026 $0.002516 $0.004500 $0.002321
$0.003705 $35.93K — +47.26% 13/09/2026 $0.001887 $0.003590 $0.001840
$0.002520 $29.23K — +33.55% 12/09/2026 $0.001813 $0.002160 $0.001691
$0.001887 $16.02K — +4.08% 11/09/2026 $0.001993 $0.002270 $0.001700
$0.001814 $16.66K — -8.98% 10/09/2026 $0.002804 $0.003075 $0.001916
$0.001995 $19.53K — -28.85% 09/09/2026 $0.005896 $0.005896 $0.002666
$0.002807 $101.18K — -52.39% 08/09/2026 $0.002868 $0.006050 $0.002850
$0.005900 $85.47K — +105.72% 07/09/2026 $0.002938 $0.002938 $0.002850
$0.002868 $8.40K — -2.38% 06/09/2026 $0.002929 $0.002947 $0.002880
$0.002938 $8.74K — +0.31% 05/09/2026 $0.003085 $0.003086 $0.002883
$0.002928 $8.85K — -5.09% 04/09/2026 $0.003194 $0.003773 $0.002887
$0.003085 $12.44K — -3.41% 03/09/2026 $0.002641 $0.005160 $0.002600
$0.003197 $63.17K — +21.05% 02/09/2026 $0.003310 $0.003310 $0.002640
$0.002640 $12.75K — -20.24% 01/09/2026 $0.002855 $0.003760 $0.002070
$0.003314 $38.32K — +16.08% 31/08/2026 $0.001850 $0.002860 $0.001830
$0.002860 $23.44K — +54.59% 30/08/2026 $0.001873 $0.001876 $0.001850
$0.001851 $5.67K — -1.17% 29/08/2026 $0.001783 $0.001894 $0.001783
$0.001872 $5.03K — +4.99% 28/08/2026 $0.001729 $0.001810 $0.001710
$0.001783 $4.91K $645.64K +3.12% 27/08/2026 $0.001720 $0.001774 $0.001710
$0.001730 $6.43K — +0.58% 26/08/2026 $0.001822 $0.001899 $0.001710
$0.001720 $10.24K — -5.60% 25/08/2026 $0.001890 $0.001892 $0.001701
$0.001822 $9.87K — -3.60% 24/08/2026 $0.002122 $0.002140 $0.001850
$0.001890 $7.05K — -10.93% 23/08/2026 $0.002011 $0.002270 $0.002010
$0.002121 $5.84K — +5.47% 22/08/2026 $0.002060 $0.002159 $0.001966
$0.002010 $4.67K — -2.43% 21/08/2026 $0.002049 $0.002159 $0.001965
$0.002062 $5.65K — +0.63% 20/08/2026 $0.001928 $0.002201 $0.001863
$0.002048 $12.05K — +6.22% 19/08/2026 $0.001905 $0.001937 $0.001896
$0.001929 $5.34K — +1.26% 18/08/2026 $0.001884 $0.001937 $0.001753
$0.001908 $6.65K — +1.27% 17/08/2026 $0.001820 $0.001904 $0.001735
$0.001885 $5.61K — +3.57% 16/08/2026 $0.001684 $0.001837 $0.001657
$0.001820 $4.39K — +8.08% 15/08/2026 $0.001687 $0.001699 $0.001684
$0.001684 $3.86K — -0.18% 14/08/2026 $0.001578 $0.001710 $0.001576
$0.001688 $5.11K — +6.97% 13/08/2026 $0.001609 $0.001621 $0.001560
$0.001578 $4.97K — -1.93% 12/08/2026 $0.001603 $0.001617 $0.001594
$0.001609 $4.39K — +0.37% 11/08/2026 $0.001626 $0.001627 $0.001581
$0.001603 $4.07K — -1.41% 10/08/2026 $0.001525 $0.001641 $0.001522
$0.001627 $6.09K — +6.69% 09/08/2026 $0.001513 $0.001534 $0.001513
$0.001525 $4.49K — +0.79% 08/08/2026 $0.001504 $0.001516 $0.001477
$0.001513 $6.06K — +0.60% 07/08/2026 $0.001518 $0.001569 $0.001480
$0.001504 $6.36K — -0.92% 06/08/2026 $0.001531 $0.001532 $0.001516
$0.001518 $5.61K — -0.85% 05/08/2026 $0.001525 $0.001543 $0.001524
$0.001526 $5.04K — +0.07% 04/08/2026 $0.001434 $0.001567 $0.001429
$0.001525 $7.24K — +6.35% 03/08/2026 $0.001430 $0.001452 $0.001430
$0.001434 $6.02K — +0.28% 02/08/2026 $0.001534 $0.001536 $0.001409
$0.001430 $5.70K — -6.78% 01/08/2026 $0.001753 $0.001754 $0.001456
$0.001533 $9.70K — -12.55% 31/07/2026 $0.001775 $0.001775 $0.001738
$0.001754 $5.96K — -1.18% 30/07/2026 $0.001804 $0.001862 $0.001759
$0.001775 $5.54K — -1.61% 29/07/2026 $0.001823 $0.001844 $0.001800
$0.001804 $6.07K — -1.04% 28/07/2026 $0.001826 $0.001836 $0.001813
$0.001822 $5.87K — -0.22% 27/07/2026 $0.001726 $0.001888 $0.001707
$0.001826 $6.35K — +5.79% 26/07/2026 $0.001694 $0.001761 $0.001684
$0.001726 $4.65K — +1.89% 25/07/2026 $0.001703 $0.001708 $0.001693
$0.001693 $5.10K — -0.59% 24/07/2026 $0.001677 $0.001752 $0.001652
$0.001704 $5.37K — +1.61% 23/07/2026 $0.001606 $0.001690 $0.001587
$0.001680 $6.59K — +4.61% 22/07/2026 $0.001498 $0.001680 $0.001382
$0.001606 $8.10K $558.81K +7.21% 21/07/2026 $0.001455 $0.001549 $0.001448
$0.001499 $5.40K — +3.02% 20/07/2026 $0.001467 $0.001468 $0.001450
$0.001454 $4.95K — -0.89% 19/07/2026 $0.001466 $0.001467 $0.001466
$0.001466 $6.22K — +0.00% 18/07/2026 $0.001479 $0.001493 $0.001450
$0.001466 $5.44K — -0.88% 17/07/2026 $0.001484 $0.001493 $0.001461
$0.001478 $3.83K — -0.40% 16/07/2026 $0.001497 $0.001506 $0.001475
$0.001485 $5.37K — -0.80% 15/07/2026 $0.001610 $0.001611 $0.001454
$0.001499 $6.85K — -6.89% 14/07/2026 $0.001625 $0.001672 $0.001523
$0.001609 $7.98K — -0.98% 13/07/2026 $0.001659 $0.001676 $0.001560
$0.001624 $6.92K — -2.11% 12/07/2026 $0.001638 $0.001665 $0.001570
$0.001659 $6.96K — +1.28% 11/07/2026 $0.001609 $0.001641 $0.001589
$0.001638 $3.73K — +1.80% 10/07/2026 $0.001585 $0.001663 $0.001570
$0.001610 $5.57K — +1.58% 09/07/2026 $0.001598 $0.001600 $0.001585
$0.001586 $6.22K — -0.75% 08/07/2026 $0.001547 $0.001608 $0.001546
$0.001597 $4.03K — +3.23% 07/07/2026 $0.001548 $0.001557 $0.001543
$0.001546 $5.16K — -0.13% 06/07/2026 $0.001636 $0.001678 $0.001500
$0.001553 $4.04K — -5.07% 05/07/2026 $0.001672 $0.001695 $0.001626
$0.001636 $4.80K — -2.15% 04/07/2026 $0.001607 $0.001676 $0.001597
$0.001673 $5.58K — +4.11% 03/07/2026 $0.001506 $0.001635 $0.001501
$0.001606 $5.84K — +6.64% 02/07/2026 $0.001514 $0.001515 $0.001496
$0.001506 $4.25K — -0.53% 01/07/2026 $0.001521 $0.001523 $0.001513
$0.001513 $5.48K — -0.53% 30/06/2026 $0.001541 $0.001548 $0.001341
$0.001523 $8.06K — -1.17% 29/06/2026 $0.001687 $0.001690 $0.001540
$0.001541 $4.22K — -8.65% 28/06/2026 $0.001783 $0.001784 $0.001683
$0.001688 $4.53K — -5.33% 27/06/2026 $0.001836 $0.001851 $0.001781
$0.001783 $5.84K — -2.89% 26/06/2026 $0.001950 $0.002158 $0.001834
$0.001835 $7.74K — -5.90% 25/06/2026 $0.001903 $0.001953 $0.001888
$0.001949 $5.35K — +2.42% 24/06/2026 $0.001903 $0.001989 $0.001864
$0.001903 $5.49K — +0.00% 23/06/2026 $0.002050 $0.002056 $0.001823
$0.001904 $6.92K — -7.12% 22/06/2026 $0.001919 $0.002096 $0.001701
$0.002050 $9.44K — +6.83% 21/06/2026 $0.001449 $0.002056 $0.001441
$0.001918 $8.37K — +32.37% 20/06/2026 $0.001532 $0.001540 $0.001446
$0.001449 $6.66K — -5.42% 19/06/2026 $0.001403 $0.001567 $0.001307
$0.001532 $6.34K — +9.19% 18/06/2026 $0.001401 $0.001457 $0.001379
$0.001403 $6.42K $451.94K +0.14% 17/06/2026 $0.001764 $0.001766 $0.001400
$0.001401 $6.90K — -20.58% 16/06/2026 $0.001859 $0.001899 $0.001753
$0.001763 $11.98K — -5.16% 15/06/2026 $0.001884 $0.002200 $0.001850
$0.001859 $21.08K — -1.33% 14/06/2026 $0.001907 $0.001915 $0.001864
$0.001884 $13.68K — -1.21% 13/06/2026 $0.001935 $0.002113 $0.001809
$0.001908 $12.08K — -1.40% 12/06/2026 $0.002055 $0.002059 $0.001929
$0.001934 $14.33K — -5.89% 11/06/2026 $0.002045 $0.002122 $0.001999
$0.002056 $14.96K — +0.54% 10/06/2026 $0.001967 $0.002122 $0.001829
$0.002044 $17.09K — +3.91% 09/06/2026 $0.001997 $0.002069 $0.001943
$0.001967 $12.31K — -1.50% 08/06/2026 $0.002012 $0.002062 $0.001915
$0.001997 $14.63K — -0.75% 07/06/2026 $0.002026 $0.002159 $0.001997
$0.002013 $15.30K — -0.64% 06/06/2026 $0.002096 $0.002128 $0.002000
$0.002028 $13.12K — -3.24% 05/06/2026 $0.002119 $0.002196 $0.002041
$0.002092 $14.16K — -1.27% 04/06/2026 $0.002124 $0.002190 $0.001746
$0.002117 $17.63K — -0.33% 03/06/2026 $0.002038 $0.002194 $0.001930
$0.002124 $13.99K — +4.22% 02/06/2026 $0.001577 $0.002286 $0.001575
$0.002037 $31.63K — +29.17% 01/06/2026 $0.001527 $0.001599 $0.001490
$0.001579 $10.85K — +3.41% 31/05/2026 $0.001546 $0.001546 $0.001426
$0.001528 $10.74K — -1.16% 30/05/2026 $0.001489 $0.001599 $0.001410
$0.001551 $13.21K — +4.16% 29/05/2026 $0.001472 $0.001526 $0.001367
$0.001489 $11.54K — +1.15% 28/05/2026 $0.001404 $0.001641 $0.001325
$0.001471 $12.89K — +4.77% 27/05/2026 $0.001339 $0.001419 $0.001229
$0.001405 $11.96K — +4.93% 26/05/2026 $0.001305 $0.001429 $0.001156
$0.001338 $17.99K — +2.53% 25/05/2026 $0.001172 $0.001788 $0.001139
$0.001304 $28.03K — +11.26% 24/05/2026 $0.001177 $0.001289 $0.001033
$0.001173 $14.11K — -0.34% 23/05/2026 $0.001227 $0.001271 $0.001170
$0.001176 $10.78K $314.20K -4.16% 22/05/2026 $0.001316 $0.001530 $0.001189
$0.001227 $14.57K — -6.76% 21/05/2026 $0.001188 $0.001455 $0.001159
$0.001315 $11.35K — +10.69% 20/05/2026 $0.001190 $0.001232 $0.001156
$0.001188 $10.58K — -0.17% 19/05/2026 $0.001211 $0.001413 $0.001163
$0.001189 $10.47K — -1.82% 18/05/2026 $0.001247 $0.001493 $0.001087
$0.001210 $13.63K — -2.97% 17/05/2026 $0.001233 $0.001308 $0.001229
$0.001248 $9.31K — +1.22% 16/05/2026 $0.001336 $0.002159 $0.001118
$0.001233 $18.76K — -7.71% 15/05/2026 $0.001274 $0.001343 $0.001189
$0.001335 $10.78K — +4.79% 14/05/2026 $0.001336 $0.001338 $0.001230
$0.001274 $10.37K — -4.64% 13/05/2026 $0.001335 $0.001384 $0.001213
$0.001335 $11.25K — +0.00% 12/05/2026 $0.001290 $0.001375 $0.001223
$0.001335 $11.11K — +3.49% 11/05/2026 $0.001256 $0.001308 $0.001233
$0.001290 $10.11K $396.25K +2.71% 10/05/2026 $0.001275 $0.001327 $0.001221
$0.001255 $10.96K — -1.57% 09/05/2026 $0.001307 $0.001339 $0.001250
$0.001274 $8.97K — -2.52% 08/05/2026 $0.001319 $0.001350 $0.001303
$0.001307 $12.24K — -0.91% 07/05/2026 $0.001221 $0.001530 $0.001218
$0.001318 $14.08K — +7.94% 06/05/2026 $0.001173 $0.001397 $0.001142
$0.001220 $11.19K — +4.01% 05/05/2026 $0.001240 $0.001292 $0.001103
$0.001173 $10.50K — -5.40% 04/05/2026 $0.001268 $0.001344 $0.001007
$0.001240 $13.81K — -2.21% 03/05/2026 $0.001303 $0.001303 $0.001155
$0.001267 $11.22K — -2.76% 02/05/2026 $0.001392 $0.001402 $0.001211
$0.001304 $11.50K — -6.32% 01/05/2026 $0.001720 $0.001900 $0.001210
$0.001392 $17.75K — -19.07% 30/04/2026 $0.002067 $0.002312 $0.001328
$0.001713 $30.82K — -17.13% 29/04/2026 $0.002090 $0.004512 $0.001968
$0.002068 $52.31K — -1.05% 28/04/2026 $0.001778 $0.002200 $0.001752
$0.002090 $11.62K — +17.55% 27/04/2026 $0.001623 $0.001857 $0.001560
$0.001777 $7.79K — +9.49% 26/04/2026 $0.001748 $0.001781 $0.001622
$0.001623 $6.59K — -7.15% 25/04/2026 $0.001824 $0.002048 $0.001741
$0.001749 $26.60K — -4.11% 24/04/2026 $0.002012 $0.002380 $0.001743
$0.001824 $11.30K — -9.34% 23/04/2026 $0.001902 $0.002351 $0.001849
$0.002013 $9.08K — +5.84% 22/04/2026 $0.001670 $0.002999 $0.001649
$0.001901 $22.78K — +13.83% 21/04/2026 $0.001741 $0.001741 $0.001634
$0.001669 $6.18K — -4.14% 20/04/2026 $0.001700 $0.001787 $0.001500
$0.001741 $30.81K — +2.41% 19/04/2026 $0.001952 $0.002061 $0.001676
$0.001700 $4.06K — -12.91% 18/04/2026 $0.001522 $0.002068 $0.001443
$0.001944 $15.72K — +27.73% 17/04/2026 $0.001634 $0.001661 $0.001434
$0.001522 $2.34K — -6.85% 16/04/2026 $0.001748 $0.001770 $0.001533
$0.001636 $5.10K — -6.41% 15/04/2026 $0.001929 $0.001955 $0.001671
$0.001745 $9.07K — -9.54% 14/04/2026 $0.002475 $0.002567 $0.001826
$0.001931 $29.16K — -21.98% 13/04/2026 $0.003493 $0.005090 $0.002439
$0.002476 $90.66K — -29.12% 12/04/2026 $0.002744 $0.003893 $0.002722
$0.003493 $19.27K — +27.30% 11/04/2026 $0.002390 $0.002843 $0.002352
$0.002745 $9.11K — +14.85% 10/04/2026 $0.002475 $0.002557 $0.002389
$0.002390 $5.54K — -3.43% 09/04/2026 $0.002342 $0.002510 $0.002241
$0.002475 $7.75K — +5.68% 08/04/2026 $0.002571 $0.002583 $0.002336
$0.002343 $7.79K — -8.87% 07/04/2026 $0.002691 $0.002694 $0.002570
$0.002571 $5.76K — -4.46% 06/04/2026 $0.002906 $0.002926 $0.002681
$0.002690 $6.54K — -7.43% 05/04/2026 $0.002553 $0.002925 $0.002527
$0.002907 $15.54K $776.81K +13.87% 04/04/2026 $0.002672 $0.002672 $0.002550
$0.002561 $316.05 — -4.15% 03/04/2026 $0.002683 $0.002745 $0.002638
$0.002676 $763.10 — -0.26% 02/04/2026 $0.002748 $0.002750 $0.002680
$0.002682 $7.92K — -2.40% 01/04/2026 $0.002836 $0.003195 $0.002699
$0.002748 $11.22K — -3.10% 31/03/2026 $0.002690 $0.002863 $0.002687
$0.002837 $9.90K — +5.46% 30/03/2026 $0.002706 $0.002787 $0.002676
$0.002690 $10.30K — -0.59% 29/03/2026 $0.002725 $0.002727 $0.002701
$0.002705 $9.79K — -0.73% 28/03/2026 $0.002703 $0.002800 $0.002662
$0.002725 $9.87K — +0.81% 27/03/2026 $0.002785 $0.002795 $0.002700
$0.002704 $9.50K — -2.91% 26/03/2026 $0.002708 $0.002895 $0.002708
$0.002785 $9.61K — +2.84% 25/03/2026 $0.002988 $0.003045 $0.002647
$0.002709 $8.53K — -9.34% 24/03/2026 $0.003257 $0.003525 $0.002976
$0.002988 $9.87K — -8.26% 23/03/2026 $0.003160 $0.003765 $0.003035
$0.003256 $10.70K — +3.04% 22/03/2026 $0.003189 $0.003191 $0.003095
$0.003159 $6.40K — -0.94% 21/03/2026 $0.003176 $0.003230 $0.003114
$0.003188 $8.12K — +0.38% 20/03/2026 $0.003465 $0.003469 $0.003125
$0.003176 $8.71K — -8.34% 19/03/2026 $0.003483 $0.003510 $0.003424
$0.003465 $8.10K — -0.52% 18/03/2026 $0.003690 $0.003731 $0.003341
$0.003482 $8.49K — -5.64% 17/03/2026 $0.003248 $0.003945 $0.003248
$0.003690 $12.74K — +13.61% 16/03/2026 $0.003695 $0.003730 $0.003156
$0.003255 $17.25K — -11.91% 15/03/2026 $0.003561 $0.003915 $0.003555
$0.003695 $7.92K — +3.76% 14/03/2026 $0.003405 $0.003601 $0.003402
$0.003562 $8.19K — +4.61% 13/03/2026 $0.003408 $0.003684 $0.003364
$0.003405 $9.75K — -0.09% 12/03/2026 $0.003605 $0.003885 $0.003399
$0.003409 $10.31K — -5.44% 11/03/2026 $0.003503 $0.003615 $0.003435
$0.003605 $7.93K — +2.91% 10/03/2026 $0.003787 $0.003795 $0.003484
$0.003504 $10.22K — -7.47% 09/03/2026 $0.003817 $0.004065 $0.003711
$0.003788 $10.26K — -0.76% 08/03/2026 $0.003700 $0.003859 $0.003681
$0.003817 $8.71K — +3.16% 07/03/2026 $0.003809 $0.004006 $0.003490
$0.003701 $12.06K $767.94K -2.84% 06/03/2026 $0.003006 $0.004100 $0.003005
$0.003810 $19.10K — +26.75% 05/03/2026 $0.003234 $0.003256 $0.003005
$0.003007 $8.83K — -7.02% 04/03/2026 $0.003332 $0.003705 $0.003095
$0.003234 $14.02K — -2.94% 03/03/2026 $0.003373 $0.003374 $0.003323
$0.003332 $8.19K — -1.22% 02/03/2026 $0.003703 $0.003743 $0.003334
$0.003373 $9.30K — -8.91% 01/03/2026 $0.003380 $0.003850 $0.003379
$0.003704 $9.03K — +9.59% 28/02/2026 $0.003752 $0.003850 $0.003365
$0.003381 $9.94K — -9.89% 27/02/2026 $0.003373 $0.003855 $0.003366
$0.003752 $11.20K — +11.24% 26/02/2026 $0.003213 $0.003555 $0.003162
$0.003373 $11.59K — +4.98% 25/02/2026 $0.003272 $0.003363 $0.003187
$0.003214 $9.05K — -1.77% 24/02/2026 $0.003275 $0.003284 $0.003270
$0.003273 $10.59K — -0.06% 23/02/2026 $0.003271 $0.003285 $0.003270
$0.003275 $9.61K — +0.12% 22/02/2026 $0.003341 $0.003344 $0.003270
$0.003271 $8.90K — -2.10% 21/02/2026 $0.003373 $0.003373 $0.003330
$0.003340 $8.27K — -0.98% 20/02/2026 $0.003304 $0.003375 $0.003302
$0.003372 $9.31K — +2.06% 19/02/2026 $0.003562 $0.003591 $0.003275
$0.003305 $11.59K — -7.22% 18/02/2026 $0.003633 $0.003636 $0.003544
$0.003563 $8.65K — -1.93% 17/02/2026 $0.003681 $0.003795 $0.003604
$0.003633 $13.14K — -1.30% 16/02/2026 $0.003647 $0.003718 $0.003646
$0.003681 $8.85K — +0.93% 15/02/2026 $0.003666 $0.003675 $0.003634
$0.003648 $8.76K — -0.49% 14/02/2026 $0.003513 $0.003675 $0.003512
$0.003667 $8.97K — +4.38% 13/02/2026 $0.003708 $0.003708 $0.003486
$0.003514 $9.01K — -5.23% 12/02/2026 $0.003858 $0.003859 $0.003686
$0.003707 $9.45K — -3.91% 11/02/2026 $0.004134 $0.004425 $0.003843
$0.003857 $10.56K — -6.70% 10/02/2026 $0.003850 $0.004186 $0.003849
$0.004135 $11.53K — +7.40% 09/02/2026 $0.003697 $0.003864 $0.003604
$0.003850 $10.57K — +4.14% 08/02/2026 $0.004033 $0.004305 $0.003693
$0.003696 $10.75K — -8.36% 07/02/2026 $0.003478 $0.004815 $0.003280
$0.004033 $16.93K — +15.96% 06/02/2026 $0.003402 $0.003502 $0.003364
$0.003479 $9.36K — +2.26% 05/02/2026 $0.003632 $0.003705 $0.003306
$0.003401 $10.90K — -6.36% 04/02/2026 $0.003698 $0.003764 $0.003631
$0.003633 $9.23K — -1.76% 03/02/2026 $0.003998 $0.004031 $0.003661
$0.003697 $11.01K — -7.53% 02/02/2026 $0.004022 $0.004095 $0.003915
$0.004064 $6.86K $802.62K +1.04% 01/02/2026 $0.004191 $0.004195 $0.003934
$0.004007 $10.79K — -4.39% 31/01/2026 $0.004300 $0.004364 $0.004142
$0.004190 $10.74K — -2.56% 30/01/2026 $0.004412 $0.004450 $0.004294
$0.004299 $11.71K — -2.56% 29/01/2026 $0.004482 $0.004502 $0.004400
$0.004412 $9.75K — -1.56% 28/01/2026 $0.004521 $0.004775 $0.004442
$0.004483 $11.39K — -0.84% 27/01/2026 $0.004691 $0.004727 $0.004429
$0.004519 $11.32K — -3.67% 26/01/2026 $0.004724 $0.004793 $0.004680
$0.004691 $10.01K — -0.70% 25/01/2026 $0.005279 $0.005288 $0.004720
$0.004722 $12.42K — -10.55% 24/01/2026 $0.005381 $0.005449 $0.005263
$0.005277 $9.80K — -1.93% 23/01/2026 $0.005606 $0.005606 $0.005381
$0.005381 $10.01K $1.06M -4.01% 22/01/2026 $0.005742 $0.005743 $0.005592
$0.005606 $8.58K $1.11M -2.37% 21/01/2026 $0.005823 $0.005835 $0.005680
$0.005741 $32.36K $1.13M -1.41% 20/01/2026 $0.005949 $0.005970 $0.005776
$0.005822 $61.92K — -2.13% 19/01/2026 $0.006055 $0.006113 $0.005681
$0.005949 $52.51K — -1.75% 18/01/2026 $0.005991 $0.006065 $0.005991
$0.006059 $48.38K — +1.14% 17/01/2026 $0.005999 $0.006030 $0.005950
$0.005991 $50.27K — -0.13% 16/01/2026 $0.005973 $0.006050 $0.005964
$0.005999 $107.37K — +0.44% 15/01/2026 $0.005969 $0.006120 $0.005860
$0.005973 $66.83K — +0.07% 14/01/2026 $0.005951 $0.006001 $0.005682
$0.005969 $27.53K — +0.30% 13/01/2026 $0.005935 $0.005954 $0.005861
$0.005951 $7.41K — +0.27% 12/01/2026 $0.005928 $0.005969 $0.005928
$0.005935 $12.00K — +0.12% 11/01/2026 $0.006050 $0.006050 $0.005920
$0.005928 $949.21 — -2.02% 10/01/2026 $0.006053 $0.006053 $0.006050
$0.006051 $1.42K — -0.03% 09/01/2026 $0.006020 $0.006055 $0.006020
$0.006052 $7.29K — +0.53% 08/01/2026 $0.006073 $0.006079 $0.006011
$0.006020 $9.85K — -0.87% 07/01/2026 $0.006218 $0.006220 $0.006069
$0.006073 $10.33K — -2.33% 06/01/2026 $0.006238 $0.006240 $0.006218
$0.006218 $9.55K — -0.32% 05/01/2026 $0.006093 $0.006239 $0.006093
$0.006238 $4.21K — +2.38% 04/01/2026 $0.006093 $0.006099 $0.006084
$0.006093 $5.67K — +0.00% 03/01/2026 $0.006062 $0.006179 $0.006056
$0.006093 $6.74K — +0.51% 02/01/2026 $0.006001 $0.006062 $0.006001
$0.006061 $9.89K $909.45K +1.00% 01/01/2026 $0.005974 $0.006120 $0.005973
$0.006001 $7.86K — +0.45% 31/12/2025 $0.005983 $0.006000 $0.005974
$0.005975 $9.53K — -0.13% 30/12/2025 $0.005841 $0.006047 $0.005841
$0.005982 $11.21K — +2.41% 29/12/2025 $0.005909 $0.005909 $0.005722
$0.005841 $14.14K — -1.15% 28/12/2025 $0.005948 $0.005948 $0.005894
$0.005910 $3.77K $886.80K -0.64% 27/12/2025 $0.006047 $0.006047 $0.005949
$0.005949 $5.13K $1.19M -1.62% 26/12/2025 $0.006140 $0.006140 $0.006010
$0.006047 $21.73K — -1.51% 25/12/2025 $0.006148 $0.006166 $0.006082
$0.006140 $37.36K — -0.13% 24/12/2025 $0.006070 $0.006185 $0.005860
$0.006150 $23.88K — +1.32% 23/12/2025 $0.006560 $0.006569 $0.006068
$0.006073 $28.74K — -7.42% 22/12/2025 $0.006430 $0.006689 $0.006340
$0.006558 $40.84K — +1.99% 21/12/2025 $0.006733 $0.006749 $0.006370
$0.006430 $22.49K — -4.50% 20/12/2025 $0.006610 $0.006780 $0.006607
$0.006733 $81.91K — +1.86% 19/12/2025 $0.006726 $0.006729 $0.006598
$0.006612 $86.08K — -1.69% 18/12/2025 $0.006610 $0.006750 $0.006580
$0.006729 $85.90K — +1.80% 17/12/2025 $0.006633 $0.006720 $0.006550
$0.006607 $91.36K — -0.39% 16/12/2025 $0.006707 $0.007050 $0.006520
$0.006636 $97.14K — -1.06% 15/12/2025 $0.006627 $0.006780 $0.006579
$0.006709 $86.09K — +1.24% 14/12/2025 $0.006616 $0.006664 $0.006611
$0.006629 $85.34K — +0.20% 13/12/2025 $0.006658 $0.006660 $0.006611
$0.006619 $32.10K — -0.59% 12/12/2025 $0.006808 $0.006879 $0.006614
$0.006660 $28.24K — -2.17% 11/12/2025 $0.006927 $0.006930 $0.006710
$0.006808 $20.22K — -1.72% 10/12/2025 $0.006997 $0.007081 $0.006720
$0.006924 $84.84K — -1.04% 09/12/2025 $0.007079 $0.007079 $0.006978
$0.006997 $75.92K — -1.16% 08/12/2025 $0.007067 $0.007110 $0.007020
$0.007020 $17.39K — -0.67% 07/12/2025 $0.007143 $0.007236 $0.006990
$0.007067 $38.40K — -1.06% 06/12/2025 $0.007337 $0.007409 $0.007140
$0.007144 $36.35K — -2.63% 05/12/2025 $0.007383 $0.007610 $0.007180
$0.007337 $39.16K — -0.62% 04/12/2025 $0.007293 $0.007570 $0.007260
$0.007383 $42.50K — +1.23% 03/12/2025 $0.007593 $0.007710 $0.007277
$0.007293 $40.45K — -3.95% 02/12/2025 $0.007880 $0.007940 $0.007590
$0.007593 $32.04K $1.14M -3.64% 01/12/2025 $0.008100 $0.008760 $0.007710
$0.007880 $8.76K — -2.72% 30/11/2025 $0.008070 $0.008280 $0.008010
$0.008100 $2.96K — +0.37% 29/11/2025 $0.008081 $0.008180 $0.007888
$0.008070 $2.95K — -0.14% 28/11/2025 $0.008430 $0.008450 $0.008090
$0.008090 $2.92K — -4.03% 27/11/2025 $0.009980 $0.009980 $0.008240
$0.008430 $8.20K — -15.53% 26/11/2025 $0.009520 $0.009980 $0.009490
$0.009970 $10.60K — +4.73% 25/11/2025 $0.009160 $0.009700 $0.009130
$0.009530 $26.55K — +4.04% 24/11/2025 $0.009270 $0.009340 $0.009120
$0.009160 $20.99K — -1.19% 23/11/2025 $0.009180 $0.009420 $0.009150
$0.009260 $19.00K — +0.87% 22/11/2025 $0.009560 $0.009780 $0.009140
$0.009180 $17.80K — -3.97% 21/11/2025 $0.01001 $0.01001 $0.009530
$0.009580 $20.21K — -4.30% 20/11/2025 $0.01047 $0.01048 $0.009770
$0.01001 $20.12K — -4.39% 19/11/2025 $0.01081 $0.01098 $0.01041
$0.01047 $16.43K — -3.15% 18/11/2025 $0.01136 $0.01191 $0.01040
$0.01080 $17.64K — -4.93% 17/11/2025 $0.01148 $0.01228 $0.01129
$0.01138 $26.99K — -0.87% 16/11/2025 $0.01155 $0.01182 $0.01144
$0.01149 $13.31K — -0.52% 15/11/2025 $0.01155 $0.01246 $0.01150
$0.01156 $22.03K — +0.09% 14/11/2025 $0.01267 $0.01278 $0.01150
$0.01152 $20.69K — -9.08% 13/11/2025 $0.01465 $0.01473 $0.01240
$0.01270 $28.76K — -13.31% 12/11/2025 $0.01408 $0.01729 $0.01402
$0.01462 $56.49K — +3.84% 11/11/2025 $0.01503 $0.01584 $0.01357
$0.01407 $41.62K — -6.39% 10/11/2025 $0.01804 $0.01826 $0.01427
$0.01502 $57.19K — -16.74% 09/11/2025 $0.01718 $0.02742 $0.01685
$0.01808 $119.01K — +5.24% 08/11/2025 $0.01408 $0.03245 $0.01407
$0.01718 $272.39K — +22.02% 07/11/2025 $0.01219 $0.01494 $0.01201
$0.01410 $38.52K — +15.67% 06/11/2025 $0.01262 $0.01269 $0.01187
$0.01218 $11.79K — -3.49% 05/11/2025 $0.01304 $0.01337 $0.01194
$0.01262 $3.97K — -3.22%
القيمة السوقية = سعر الإغلاق × المعروض المتداول في ذلك اليوم؛ نسجل المعروض منذ 02/10/2026، لذا تكون الأيام السابقة فارغة.
امسح بهاتفك لتنزيل التطبيق