P489S (P489S)
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 |
|---|---|---|---|---|---|---|---|
| 1721925000 | 0.245 | -0.05 | -16.95 | 0.29 | 0.295 | 0.225 | 685 |
| 1721838600 | 0.295 | -0.03 | -9.23 | 0.31 | 0.325 | 0.2849999 | 0 |
| 1721752200 | 0.325 | -0.01 | -2.99 | 0.34 | 0.3449999 | 0.315 | 0 |
| 1721665800 | 0.335 | -0.02 | -5.63 | 0.33 | 0.3449999 | 0.325 | 0 |
| 1721406600 | 0.355 | 0 | 0.00 | 0.355 | 0.355 | 0.355 | 0 |
| 1721320200 | 0.355 | 0.03 | 9.23 | 0.355 | 0.375 | 0.335 | 0 |
| 1721233800 | 0.325 | 0.01 | 3.17 | 0.32 | 0.325 | 0.305 | 0 |
| 1721147400 | 0.315 | 0.01 | 3.28 | 0.3 | 0.325 | 0.275 | 0 |
| 1721061000 | 0.305 | 0.01 | 3.39 | 0.29 | 0.315 | 0.2849999 | 0 |
| 1720801800 | 0.295 | -0.01 | -3.28 | 0.31 | 0.315 | 0.295 | 0 |
| 1720715400 | 0.305 | 0.0200001 | 7.02 | 0.295 | 0.305 | 0.275 | 0 |
| 1720629000 | 0.2849999 | 0 | 0.00 | 0.28 | 0.2849999 | 0.265 | 0 |
| 1720542600 | 0.2849999 | -0.01 | -3.39 | 0.275 | 0.305 | 0.275 | 0 |
| 1720456200 | 0.295 | 0.03 | 11.32 | 0.315 | 0.365 | 0.295 | 0 |
| 1720197000 | 0.265 | 0.02 | 8.16 | 0.255 | 0.275 | 0.255 | 0 |
| 1720110600 | 0.245 | 0 | 0.00 | 0.255 | 0.255 | 0.235 | 0 |
| 1720024200 | 0.245 | 0.03 | 13.95 | 0.225 | 0.245 | 0.225 | 0 |
| 1719937800 | 0.215 | 0 | 0.00 | 0.2049999 | 0.225 | 0.195 | 0 |
| 1719851400 | 0.215 | 0.07 | 48.28 | 0.245 | 0.255 | 0.215 | 0 |
| 1719592200 | 0.145 | -0.03 | -17.14 | 0.165 | 0.165 | 0.135 | 0 |
| 1719505800 | 0.175 | 0 | 0.00 | 0.165 | 0.185 | 0.165 | 0 |
| 1719419400 | 0.175 | -0.01 | -5.41 | 0.2049999 | 0.2049999 | 0.165 | 0 |
| 1719333000 | 0.185 | -0.06 | -24.49 | 0.225 | 0.235 | 0.185 | 0 |
| 1719246600 | 0.245 | 0.02 | 8.89 | 0.235 | 0.245 | 0.215 | 4500 |
| 1718987400 | 0.225 | 0 | 0.00 | 0.235 | 0.245 | 0.225 | 0 |
| 1718901000 | 0.225 | -0.02 | -8.16 | 0.235 | 0.245 | 0.225 | 0 |
| 1718814600 | 0.245 | 0.03 | 13.95 | 0.235 | 0.255 | 0.225 | 0 |
| 1718728200 | 0.215 | -0.01 | -4.44 | 0.245 | 0.245 | 0.2049999 | 0 |
| 1718641800 | 0.225 | 0.05 | 28.57 | 0.185 | 0.225 | 0.175 | 0 |
| 1718382600 | 0.175 | -0.07 | -28.57 | 0.235 | 0.245 | 0.155 | 0 |
| 1718296200 | 0.245 | -0.06 | -19.67 | 0.295 | 0.295 | 0.235 | 0 |
| 1718209800 | 0.305 | 0 | 0.00 | 0.315 | 0.315 | 0.2849999 | 0 |
| 1718123400 | 0.305 | -0.18 | -37.11 | 0.395 | 0.405 | 0.2849999 | 0 |
| 1718037000 | 0.485 | 0 | 0.00 | 0.485 | 0.485 | 0.485 | 0 |
| 1717777800 | 0.485 | 0 | 0.00 | 0.475 | 0.485 | 0.475 | 0 |
| 1717691400 | 0.485 | 0.04 | 8.99 | 0.435 | 0.485 | 0.435 | 0 |
| 1717605000 | 0.445 | 0.01 | 2.30 | 0.445 | 0.455 | 0.435 | 0 |
| 1717518600 | 0.435 | -0.05 | -10.31 | 0.475 | 0.485 | 0.425 | 0 |
| 1717432200 | 0.485 | -0.01 | -2.02 | 0.505 | 0.515 | 0.485 | 0 |
| 1717173000 | 0.495 | 0.03 | 6.45 | 0.475 | 0.495 | 0.465 | 0 |
| 1717086600 | 0.465 | 0.02 | 4.49 | 0.435 | 0.465 | 0.435 | 0 |
| 1717000200 | 0.445 | -0.02 | -4.30 | 0.455 | 0.465 | 0.435 | 0 |
| 1716913800 | 0.465 | 0 | 0.00 | 0.475 | 0.475 | 0.455 | 0 |
| 1716827400 | 0.465 | 0.01 | 2.20 | 0.465 | 0.475 | 0.445 | 0 |
| 1716568200 | 0.455 | -0.01 | -2.15 | 0.455 | 0.455 | 0.435 | 0 |
| 1716481800 | 0.465 | 0.01 | 2.20 | 0.465 | 0.495 | 0.465 | 0 |
| 1716395400 | 0.455 | -0.01 | -2.15 | 0.46 | 0.465 | 0.455 | 4500 |
| 1716309000 | 0.465 | -0.01 | -2.11 | 0.485 | 0.485 | 0.455 | 0 |
| 1716222600 | 0.475 | 0 | 0.00 | 0.485 | 0.505 | 0.465 | 0 |
| 1715963400 | 0.475 | 0.02 | 4.40 | 0.445 | 0.475 | 0.445 | 0 |
| 1715877000 | 0.455 | 0.02 | 4.60 | 0.445 | 0.455 | 0.435 | 0 |
| 1715790600 | 0.435 | -0.01 | -2.25 | 0.445 | 0.455 | 0.425 | 0 |
| 1715704200 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1715617800 | 0.445 | 0.01 | 2.30 | 0.435 | 0.445 | 0.425 | 0 |
| 1715358600 | 0.435 | 0.01 | 2.35 | 0.435 | 0.435 | 0.425 | 0 |
| 1715272200 | 0.425 | 0 | 0.00 | 0.435 | 0.435 | 0.415 | 0 |
| 1715185800 | 0.425 | 0.02 | 4.94 | 0.415 | 0.425 | 0.415 | 0 |
| 1715099400 | 0.405 | -0.01 | -2.41 | 0.405 | 0.415 | 0.405 | 0 |
| 1715013000 | 0.415 | 0.0050001 | 1.22 | 0.405 | 0.425 | 0.395 | 0 |
| 1714753800 | 0.4099999 | 0 | 0.00 | 0.395 | 0.425 | 0.395 | 0 |
| 1714667400 | 0.4099999 | 0 | 0.00 | 0.405 | 0.465 | 0.395 | 0 |
| 1714494600 | 0.4099999 | -0.06 | -12.77 | 0.465 | 0.475 | 0.4099999 | 0 |
| 1714408200 | 0.47 | 0.05 | 11.90 | 0.405 | 0.47 | 0.405 | 0 |
| 1714149000 | 0.42 | 0.03 | 7.69 | 0.395 | 0.42 | 0.395 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
