K869S (K869S)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1718901000 | 3.925 | 0.95 | 31.93 | 3.045 | 4.035 | 3.045 | 0 |
| 1718814600 | 2.975 | -0.49 | -14.14 | 3.595 | 3.595 | 2.925 | 0 |
| 1718728200 | 3.465 | 0.57 | 19.69 | 3.495 | 3.505 | 2.875 | 1000 |
| 1718641800 | 2.895 | 0.61 | 26.70 | 2.4049999 | 2.975 | 2.095 | 1000 |
| 1718382600 | 2.285 | -2.01 | -46.80 | 4.4349999 | 4.475 | 1.965 | 0 |
| 1718296200 | 4.295 | -1.49 | -25.69 | 5.6 | 5.82 | 4.205 | 0 |
| 1718209800 | 5.78 | 0.66 | 12.89 | 5.37 | 5.91 | 5.25 | 0 |
| 1718123400 | 5.12 | -2.08 | -28.89 | 6.35 | 6.47 | 4.8949999 | 0 |
| 1718037000 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1717777800 | 7.2 | -0.46 | -6.01 | 7.58 | 7.69 | 6.69 | 0 |
| 1717691400 | 7.66 | 0.33 | 4.50 | 7.53 | 7.76 | 7.39 | 0 |
| 1717605000 | 7.33 | 0.74 | 11.23 | 7.12 | 7.59 | 6.85 | 0 |
| 1717518600 | 6.59 | -0.65 | -8.98 | 7.01 | 7.06 | 6.43 | 0 |
| 1717432200 | 7.24 | 0.05 | 0.70 | 7.84 | 7.93 | 7.21 | 0 |
| 1717173000 | 7.19 | 0.12 | 1.70 | 7.19 | 7.25 | 6.92 | 0 |
| 1717086600 | 7.07 | 0.38 | 5.68 | 6.44 | 7.09 | 6.44 | 0 |
| 1717000200 | 6.69 | -1.14 | -14.56 | 7.48 | 7.68 | 6.62 | 0 |
| 1716913800 | 7.83 | -0.65 | -7.67 | 8.47 | 8.75 | 7.68 | 0 |
| 1716827400 | 8.48 | 0.34 | 4.18 | 8.11 | 8.48 | 8.08 | 0 |
| 1716568200 | 8.14 | -0.14 | -1.69 | 7.69 | 8.21 | 7.59 | 0 |
| 1716481800 | 8.28 | 0.14 | 1.72 | 8.26 | 8.55 | 8.06 | 0 |
| 1716395400 | 8.14 | -0.43 | -5.02 | 8.64 | 8.67 | 8.03 | 0 |
| 1716309000 | 8.57 | -0.43 | -4.78 | 8.81 | 8.85 | 8.19 | 0 |
| 1716222600 | 9 | 0.33 | 3.81 | 8.74 | 9.21 | 8.73 | 0 |
| 1715963400 | 8.67 | -0.26 | -2.91 | 8.6199999 | 8.91 | 8.4 | 0 |
| 1715877000 | 8.93 | -0.48 | -5.10 | 9.55 | 9.57 | 8.88 | 0 |
| 1715790600 | 9.41 | 0.26 | 2.84 | 9.49 | 9.58 | 9.11 | 0 |
| 1715704200 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1715617800 | 9.15 | -0.04 | -0.44 | 9.23 | 9.28 | 8.97 | 0 |
| 1715358600 | 9.19 | 0.31 | 3.49 | 9.0399999 | 9.56 | 9.0399999 | 0 |
| 1715272200 | 8.88 | 0.52 | 6.22 | 8.27 | 8.91 | 8.17 | 0 |
| 1715185800 | 8.36 | 0.62 | 8.01 | 7.75 | 8.58 | 7.75 | 0 |
| 1715099400 | 7.74 | 0.7 | 9.94 | 7.16 | 7.77 | 7.1 | 250 |
| 1715013000 | 7.04 | 0.38 | 5.71 | 6.65 | 7.35 | 6.65 | 500 |
| 1714753800 | 6.66 | 0.46 | 7.42 | 6.42 | 7.02 | 6.28 | 600 |
| 1714667400 | 6.2 | -0.56 | -8.28 | 6.72 | 6.73 | 6.13 | 600 |
| 1714494600 | 6.76 | -0.69 | -9.26 | 7.55 | 7.66 | 6.68 | 250 |
| 1714408200 | 7.45 | -0.32 | -4.12 | 8.1 | 8.1 | 7.45 | 0 |
| 1714149000 | 7.77 | 0.84 | 12.12 | 7.67 | 7.98 | 7.12 | 400 |
| 1714062600 | 6.93 | -0.85 | -10.93 | 7.55 | 7.72 | 6.4 | 0 |
| 1713976200 | 7.78 | -0.11 | -1.39 | 7.99 | 8.27 | 7.65 | 0 |
| 1713889800 | 7.89 | 0.71 | 9.89 | 7.4 | 7.93 | 7.38 | 0 |
| 1713803400 | 7.18 | 0.23 | 3.31 | 7.25 | 7.49 | 6.85 | 0 |
| 1713544200 | 6.95 | -0.02 | -0.29 | 5.96 | 7.07 | 5.96 | 0 |
| 1713457800 | 6.97 | 0.33 | 4.97 | 6.7 | 7.06 | 6.5199999 | 250 |
| 1713371400 | 6.64 | 0.62 | 10.30 | 6.23 | 7.26 | 6.1 | 500 |
| 1713285000 | 6.0199999 | -1.15 | -16.04 | 5.97 | 6.48 | 5.84 | 750 |
| 1713198600 | 7.17 | 0.28 | 4.06 | 6.98 | 7.9 | 6.87 | 0 |
| 1712939400 | 6.89 | -0.12 | -1.71 | 7.46 | 7.9 | 6.64 | 0 |
| 1712853000 | 7.01 | -0.2 | -2.77 | 7.22 | 7.66 | 6.58 | 0 |
| 1712766600 | 7.21 | -0.06 | -0.83 | 7.65 | 7.8 | 6.6 | 0 |
| 1712680200 | 7.27 | -0.75 | -9.35 | 7.89 | 7.89 | 7.15 | 0 |
| 1712593800 | 8.02 | 0.62 | 8.38 | 7.6 | 8.23 | 7.45 | 0 |
| 1712334600 | 7.4 | -1.01 | -12.01 | 7.35 | 7.48 | 7.09 | 0 |
| 1712248200 | 8.41 | -0.03 | -0.36 | 8.39 | 8.75 | 8.28 | 0 |
| 1712161800 | 8.44 | 0.27 | 3.30 | 8.0399999 | 8.48 | 8.0399999 | 0 |
| 1712075400 | 8.17 | -0.96 | -10.51 | 9.07 | 9.44 | 8.16 | 0 |
| 1711647000 | 9.13 | 0.03 | 0.33 | 9.26 | 9.49 | 9.08 | 0 |
| 1711560600 | 9.1 | 0.24 | 2.71 | 8.8 | 9.28 | 8.77 | 0 |
| 1711474200 | 8.86 | 0.26 | 3.02 | 8.78 | 8.9 | 8.45 | 0 |
| 1711387800 | 8.6 | -0.01 | -0.12 | 8.5399999 | 8.67 | 8.1 | 0 |
| 1711128600 | 8.61 | -0.24 | -2.71 | 8.58 | 8.86 | 8.4 | 0 |
| 1711042200 | 8.85 | 0.09 | 1.03 | 9.5 | 9.5 | 8.53 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
