H899S (H899S)
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 |
|---|---|---|---|---|---|---|---|
| 1719333000 | 18.6 | 0.07 | 0.38 | 18.33 | 19.04 | 17.98 | 0 |
| 1719246600 | 18.53 | 1.42 | 8.30 | 17.6 | 19.58 | 17.6 | 0 |
| 1718987400 | 17.11 | -1.07 | -5.89 | 18.06 | 18.12 | 17.11 | 0 |
| 1718901000 | 18.18 | 0.77 | 4.42 | 17.52 | 18.29 | 17.35 | 0 |
| 1718814600 | 17.41 | -0.3 | -1.69 | 17.78 | 17.93 | 16.86 | 0 |
| 1718728200 | 17.71 | 0.21 | 1.20 | 18.53 | 18.67 | 17.39 | 0 |
| 1718641800 | 17.5 | 0.53 | 3.12 | 17.23 | 17.75 | 16.55 | 0 |
| 1718382600 | 16.97 | -0.89 | -4.98 | 18.42 | 18.47 | 16.71 | 0 |
| 1718296200 | 17.86 | -4.13 | -18.78 | 21.36 | 21.76 | 17.55 | 0 |
| 1718209800 | 21.99 | -1.72 | -7.25 | 23.96 | 23.96 | 20.75 | 0 |
| 1718123400 | 23.71 | -1.53 | -6.06 | 25.39 | 25.74 | 23.12 | 0 |
| 1718037000 | 25.24 | 0 | 0.00 | 25.24 | 25.24 | 25.24 | 0 |
| 1717777800 | 25.24 | -1.33 | -5.01 | 26.3 | 26.41 | 24.44 | 0 |
| 1717691400 | 26.57 | -0.67 | -2.46 | 27.44 | 27.69 | 26.05 | 0 |
| 1717605000 | 27.24 | 0.28 | 1.04 | 27.68 | 28.09 | 26.8 | 0 |
| 1717518600 | 26.96 | -1.11 | -3.95 | 28.26 | 28.26 | 25.71 | 0 |
| 1717432200 | 28.07 | -0.13 | -0.46 | 29.41 | 29.8 | 27.54 | 0 |
| 1717173000 | 28.2 | 0.21 | 0.75 | 27.97 | 28.38 | 26.79 | 0 |
| 1717086600 | 27.99 | 0.59 | 2.15 | 29.24 | 29.24 | 27.29 | 0 |
| 1717000200 | 27.4 | -3.16 | -10.34 | 30.45 | 30.73 | 26.95 | 0 |
| 1716913800 | 30.56 | 2.62 | 9.38 | 28.12 | 31.04 | 27.45 | 0 |
| 1716827400 | 27.94 | 2.6 | 10.26 | 25.98 | 27.94 | 25.67 | 0 |
| 1716568200 | 25.34 | 0.46 | 1.85 | 24.4 | 25.67 | 23.99 | 0 |
| 1716481800 | 24.88 | -0.56 | -2.20 | 25.53 | 26.6 | 24.53 | 0 |
| 1716395400 | 25.44 | -1.05 | -3.96 | 25.64 | 25.93 | 23.63 | 0 |
| 1716309000 | 26.49 | 0.13 | 0.49 | 26.29 | 26.58 | 25.38 | 0 |
| 1716222600 | 26.36 | -1.32 | -4.77 | 26.19 | 27.42 | 25.96 | 0 |
| 1715963400 | 27.68 | 0.1 | 0.36 | 27.27 | 28.07 | 27.05 | 0 |
| 1715877000 | 27.58 | -0.61 | -2.16 | 28.91 | 28.91 | 26.74 | 0 |
| 1715790600 | 28.19 | 1.86 | 7.06 | 29.76 | 30 | 27.92 | 0 |
| 1715704200 | 26.33 | 0 | 0.00 | 26.33 | 26.33 | 26.33 | 0 |
| 1715617800 | 26.33 | 2.13 | 8.80 | 24.66 | 26.62 | 24.44 | 0 |
| 1715358600 | 24.2 | -0.82 | -3.28 | 25.22 | 25.3 | 23.89 | 0 |
| 1715272200 | 25.02 | 0.61 | 2.50 | 24.69 | 25.23 | 24.53 | 0 |
| 1715185800 | 24.41 | -0.92 | -3.63 | 25.62 | 26.05 | 23.85 | 0 |
| 1715099400 | 25.33 | 0.79 | 3.22 | 24.96 | 25.69 | 24.72 | 0 |
| 1715013000 | 24.54 | 1.59 | 6.93 | 23.56 | 25.19 | 23.43 | 0 |
| 1714753800 | 22.95 | 0.32 | 1.41 | 22.3 | 24.02 | 22.28 | 0 |
| 1714667400 | 22.63 | 0.17 | 0.76 | 23.29 | 23.29 | 21.76 | 0 |
| 1714494600 | 22.46 | -6.8 | -23.24 | 28.99 | 28.99 | 21.63 | 0 |
| 1714408200 | 29.26 | 0.44 | 1.53 | 29.5 | 30.04 | 28.85 | 0 |
| 1714149000 | 28.82 | 1.75 | 6.46 | 28.88 | 29.2 | 27.89 | 0 |
| 1714062600 | 27.07 | -1.65 | -5.75 | 28.45 | 28.86 | 25.88 | 0 |
| 1713976200 | 28.72 | -1.56 | -5.15 | 30.98 | 31.34 | 28.5 | 0 |
| 1713889800 | 30.28 | 0.06 | 0.20 | 31.14 | 31.32 | 29.03 | 0 |
| 1713803400 | 30.22 | -0.38 | -1.24 | 31.94 | 31.94 | 28.6 | 0 |
| 1713544200 | 30.6 | -0.69 | -2.21 | 28.97 | 30.72 | 28.91 | 0 |
| 1713457800 | 31.29 | 1.19 | 3.95 | 30.98 | 32.67 | 30.29 | 0 |
| 1713371400 | 30.1 | 0.36 | 1.21 | 29.56 | 30.78 | 28.57 | 0 |
| 1713285000 | 29.74 | -4.48 | -13.09 | 31.41 | 31.89 | 29.21 | 0 |
| 1713198600 | 34.22 | -0.05 | -0.15 | 34.47 | 36.27 | 33.69 | 0 |
| 1712939400 | 34.27 | 0.83 | 2.48 | 33.93 | 36.56 | 33.229999 | 0 |
| 1712853000 | 33.439999 | -0.91 | -2.65 | 34.65 | 35.74 | 32.31 | 0 |
| 1712766600 | 34.35 | -0.93 | -2.64 | 36.06 | 38.15 | 33.87 | 0 |
| 1712680200 | 35.28 | -2.58 | -6.81 | 37.66 | 37.66 | 35.16 | 0 |
| 1712593800 | 37.86 | 0.09 | 0.24 | 38.31 | 40.34 | 37.68 | 0 |
| 1712334600 | 37.77 | -3.46 | -8.39 | 38.27 | 40.4 | 37 | 0 |
| 1712248200 | 41.23 | 3.92 | 10.51 | 35.86 | 41.56 | 35.86 | 0 |
| 1712161800 | 37.31 | 4.07 | 12.24 | 33.67 | 37.58 | 33.63 | 0 |
| 1712075400 | 33.24 | -0.5 | -1.48 | 32.75 | 34.91 | 32.36 | 0 |
| 1711647000 | 33.74 | 1.68 | 5.24 | 32.61 | 34.14 | 32.409999 | 0 |
| 1711560600 | 32.06 | 0.47 | 1.49 | 31.86 | 32.54 | 30.37 | 0 |
| 1711474200 | 31.59 | 2.49 | 8.56 | 29.46 | 32.15 | 29.08 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
