D922S (D922S)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 0.485 | 0.03 | 6.59 | 0.5 | 0.51 | 0.485 | 0 |
| 1722270600 | 0.455 | 0 | 0.00 | 0.455 | 0.455 | 0.455 | 0 |
| 1722011400 | 0.455 | -0.07 | -13.33 | 0.52 | 0.545 | 0.455 | 0 |
| 1721925000 | 0.525 | -0.085 | -13.93 | 0.545 | 0.56 | 0.425 | 30000 |
| 1721838600 | 0.61 | -0.02 | -3.17 | 0.595 | 0.615 | 0.555 | 10000 |
| 1721752200 | 0.63 | -0.02 | -3.08 | 0.645 | 0.67 | 0.605 | 10000 |
| 1721665800 | 0.65 | -0.21 | -24.42 | 0.685 | 0.715 | 0.635 | 10000 |
| 1721406600 | 0.86 | 0 | 0.00 | 0.86 | 0.86 | 0.86 | 0 |
| 1721320200 | 0.86 | 0.02 | 2.38 | 0.84 | 0.9 | 0.83 | 0 |
| 1721233800 | 0.84 | -0.02 | -2.33 | 0.86 | 0.87 | 0.81 | 0 |
| 1721147400 | 0.86 | 0.02 | 2.38 | 0.835 | 0.88 | 0.825 | 0 |
| 1721061000 | 0.84 | -0.02 | -2.33 | 0.825 | 0.88 | 0.825 | 0 |
| 1720801800 | 0.86 | -0.015 | -1.71 | 0.88 | 0.9 | 0.83 | 0 |
| 1720715400 | 0.875 | 0.045 | 5.42 | 0.85 | 0.91 | 0.8199999 | 0 |
| 1720629000 | 0.83 | 0.05 | 6.41 | 0.775 | 0.86 | 0.775 | 0 |
| 1720542600 | 0.78 | -0.06 | -7.14 | 0.835 | 0.845 | 0.76 | 0 |
| 1720456200 | 0.84 | -0.04 | -4.55 | 0.835 | 0.91 | 0.81 | 0 |
| 1720197000 | 0.88 | 0.01 | 1.15 | 0.88 | 0.91 | 0.86 | 0 |
| 1720110600 | 0.87 | -0.02 | -2.25 | 0.91 | 0.92 | 0.86 | 0 |
| 1720024200 | 0.89 | 0.06 | 7.23 | 0.87 | 0.89 | 0.8199999 | 0 |
| 1719937800 | 0.83 | 0.04 | 5.06 | 0.775 | 0.86 | 0.75 | 0 |
| 1719851400 | 0.79 | 0.01 | 1.28 | 0.845 | 0.92 | 0.79 | 0 |
| 1719592200 | 0.78 | 0.02 | 2.63 | 0.765 | 0.79 | 0.75 | 0 |
| 1719505800 | 0.76 | 0.04 | 5.56 | 0.725 | 0.79 | 0.725 | 0 |
| 1719419400 | 0.72 | -0.08 | -10.00 | 0.835 | 0.84 | 0.6899999 | 0 |
| 1719333000 | 0.8 | -0.02 | -2.44 | 0.8149999 | 0.85 | 0.78 | 0 |
| 1719246600 | 0.8199999 | 0.0299999 | 3.80 | 0.785 | 0.84 | 0.77 | 0 |
| 1718987400 | 0.79 | -0.06 | -7.06 | 0.83 | 0.84 | 0.78 | 0 |
| 1718901000 | 0.85 | 0.07 | 8.97 | 0.785 | 0.85 | 0.78 | 0 |
| 1718814600 | 0.78 | -0.01 | -1.27 | 0.795 | 0.8199999 | 0.76 | 0 |
| 1718728200 | 0.79 | 0.08 | 11.27 | 0.735 | 0.79 | 0.725 | 0 |
| 1718641800 | 0.71 | -0.03 | -4.05 | 0.735 | 0.78 | 0.67 | 0 |
| 1718382600 | 0.74 | -0.13 | -14.94 | 0.9 | 0.9 | 0.72 | 0 |
| 1718296200 | 0.87 | -0.075 | -7.94 | 0.94 | 0.96 | 0.86 | 0 |
| 1718209800 | 0.945 | 0.075 | 8.62 | 0.89 | 0.97 | 0.86 | 0 |
| 1718123400 | 0.87 | -0.245 | -21.97 | 1.08 | 1.1 | 0.87 | 0 |
| 1718037000 | 1.115 | 0 | 0.00 | 1.115 | 1.115 | 1.115 | 0 |
| 1717777800 | 1.115 | -0.06 | -5.11 | 1.15 | 1.17 | 1.08 | 0 |
| 1717691400 | 1.175 | -0.04 | -3.29 | 1.22 | 1.2549999 | 1.1 | 0 |
| 1717605000 | 1.215 | 0.02 | 1.67 | 1.24 | 1.24 | 1.19 | 0 |
| 1717518600 | 1.195 | -0.03 | -2.45 | 1.2 | 1.23 | 1.17 | 0 |
| 1717432200 | 1.225 | 0.05 | 4.26 | 1.22 | 1.27 | 1.17 | 0 |
| 1717173000 | 1.175 | 0.03 | 2.62 | 1.16 | 1.2 | 1.1399999 | 0 |
| 1717086600 | 1.145 | 0.07 | 6.51 | 1.06 | 1.15 | 1.06 | 0 |
| 1717000200 | 1.075 | -0.04 | -3.59 | 1.1 | 1.1299999 | 1.07 | 0 |
| 1716913800 | 1.115 | -0.02 | -1.76 | 1.1299999 | 1.17 | 1.11 | 0 |
| 1716827400 | 1.135 | -0.02 | -1.73 | 1.15 | 1.16 | 1.12 | 0 |
| 1716568200 | 1.155 | -0.01 | -0.86 | 1.16 | 1.2 | 1.12 | 0 |
| 1716481800 | 1.165 | -0.03 | -2.51 | 1.2 | 1.21 | 1.15 | 0 |
| 1716395400 | 1.195 | 0 | 0.00 | 1.21 | 1.23 | 1.16 | 0 |
| 1716309000 | 1.195 | 0.02 | 1.70 | 1.16 | 1.2 | 1.1399999 | 0 |
| 1716222600 | 1.175 | -0.06 | -4.86 | 1.24 | 1.25 | 1.16 | 0 |
| 1715963400 | 1.235 | -0.02 | -1.59 | 1.22 | 1.235 | 1.1399999 | 0 |
| 1715877000 | 1.2549999 | -0.01 | -0.79 | 1.27 | 1.28 | 1.21 | 0 |
| 1715790600 | 1.2649999 | 0.19 | 17.67 | 1.16 | 1.2649999 | 1.16 | 0 |
| 1715704200 | 1.075 | 0 | 0.00 | 1.075 | 1.075 | 1.075 | 0 |
| 1715617800 | 1.075 | -0.01 | -0.92 | 1.08 | 1.11 | 1.07 | 0 |
| 1715358600 | 1.085 | -0.03 | -2.69 | 1.1299999 | 1.16 | 1.085 | 0 |
| 1715272200 | 1.115 | 0.01 | 0.90 | 1.1 | 1.1299999 | 1.08 | 0 |
| 1715185800 | 1.105 | -0.03 | -2.64 | 1.15 | 1.16 | 1.09 | 0 |
| 1715099400 | 1.135 | -0.03 | -2.58 | 1.17 | 1.18 | 1.1 | 0 |
| 1715013000 | 1.165 | -0.02 | -1.69 | 1.165 | 1.22 | 1.1399999 | 0 |
| 1714753800 | 1.185 | 0.09 | 8.22 | 1.115 | 1.26 | 1.1 | 0 |
| 1714667400 | 1.095 | 0.02 | 1.86 | 1.07 | 1.11 | 1.06 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
