R228S (R228S)
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 | 1.5149999 | -0.02 | -1.30 | 1.545 | 1.625 | 1.495 | 0 |
| 1721838600 | 1.535 | 0.02 | 1.32 | 1.535 | 1.545 | 1.5049999 | 0 |
| 1721752200 | 1.5149999 | 0.14 | 10.18 | 1.465 | 1.545 | 1.455 | 0 |
| 1721665800 | 1.375 | -0.05 | -3.51 | 1.395 | 1.395 | 1.355 | 0 |
| 1721406600 | 1.425 | 0.11 | 8.37 | 1.33 | 1.425 | 1.32 | 0 |
| 1721320200 | 1.315 | -0.05 | -3.66 | 1.355 | 1.355 | 1.295 | 0 |
| 1721233800 | 1.365 | 0.01 | 0.74 | 1.36 | 1.405 | 1.34 | 0 |
| 1721147400 | 1.355 | 0.04 | 3.04 | 1.34 | 1.375 | 1.325 | 0 |
| 1721061000 | 1.315 | 0.01 | 0.77 | 1.32 | 1.335 | 1.3 | 0 |
| 1720801800 | 1.305 | -0.02 | -1.51 | 1.32 | 1.335 | 1.295 | 0 |
| 1720715400 | 1.325 | -0.04 | -2.93 | 1.375 | 1.375 | 1.325 | 0 |
| 1720629000 | 1.365 | -0.03 | -2.15 | 1.43 | 1.445 | 1.345 | 0 |
| 1720542600 | 1.395 | 0.02 | 1.45 | 1.36 | 1.425 | 1.35 | 0 |
| 1720456200 | 1.375 | 0.01 | 0.73 | 1.37 | 1.395 | 1.355 | 0 |
| 1720197000 | 1.365 | 0.01 | 0.74 | 1.36 | 1.385 | 1.325 | 0 |
| 1720110600 | 1.355 | -0.03 | -2.17 | 1.36 | 1.385 | 1.335 | 0 |
| 1720024200 | 1.385 | -0.06 | -4.15 | 1.415 | 1.42 | 1.365 | 0 |
| 1719937800 | 1.445 | 0.02 | 1.05 | 1.42 | 1.475 | 1.42 | 0 |
| 1719851400 | 1.43 | -0.01 | -0.35 | 1.4 | 1.435 | 1.365 | 0 |
| 1719592200 | 1.435 | -0.04 | -2.71 | 1.46 | 1.46 | 1.415 | 0 |
| 1719505800 | 1.475 | 0.03 | 2.08 | 1.44 | 1.475 | 1.425 | 0 |
| 1719419400 | 1.445 | 0.06 | 4.33 | 1.35 | 1.455 | 1.35 | 0 |
| 1719333000 | 1.385 | 0.03 | 2.21 | 1.37 | 1.395 | 1.355 | 0 |
| 1719246600 | 1.355 | -0.06 | -4.24 | 1.3799999 | 1.3899999 | 1.305 | 0 |
| 1718987400 | 1.415 | 0.05 | 3.66 | 1.36 | 1.425 | 1.35 | 0 |
| 1718901000 | 1.365 | -0.02 | -1.44 | 1.3799999 | 1.395 | 1.345 | 0 |
| 1718814600 | 1.385 | 0.02 | 1.47 | 1.35 | 1.395 | 1.35 | 0 |
| 1718728200 | 1.365 | -0.02 | -1.44 | 1.33 | 1.405 | 1.33 | 0 |
| 1718641800 | 1.385 | -0.03 | -2.12 | 1.4 | 1.485 | 1.385 | 0 |
| 1718382600 | 1.415 | 0.07 | 5.20 | 1.335 | 1.455 | 1.31 | 0 |
| 1718296200 | 1.345 | 0.26 | 23.96 | 1.08 | 1.365 | 1.06 | 0 |
| 1718209800 | 1.085 | 0.08 | 7.96 | 0.98 | 1.095 | 0.97 | 0 |
| 1718123400 | 1.0049999 | 0.06 | 6.35 | 0.93 | 1.055 | 0.915 | 0 |
| 1718037000 | 0.945 | -0.02 | -2.07 | 0.985 | 0.985 | 0.945 | 0 |
| 1717777800 | 0.965 | 0.06 | 6.63 | 0.9 | 0.985 | 0.885 | 0 |
| 1717691400 | 0.905 | 0.01 | 1.12 | 0.88 | 0.945 | 0.86 | 0 |
| 1717605000 | 0.895 | 0 | 0.00 | 0.9 | 0.915 | 0.855 | 0 |
| 1717518600 | 0.895 | 0.04 | 4.68 | 0.89 | 0.945 | 0.865 | 0 |
| 1717432200 | 0.855 | -0.02 | -2.29 | 0.8149999 | 0.875 | 0.8 | 0 |
| 1717173000 | 0.875 | -0.03 | -3.31 | 0.9 | 0.915 | 0.865 | 0 |
| 1717086600 | 0.905 | -0.08 | -8.12 | 0.97 | 0.975 | 0.865 | 0 |
| 1717000200 | 0.985 | 0.11 | 12.57 | 0.9 | 0.985 | 0.885 | 0 |
| 1716913800 | 0.875 | -0.04 | -4.37 | 0.91 | 0.91 | 0.845 | 0 |
| 1716827400 | 0.915 | -0.16 | -14.88 | 1.07 | 1.07 | 0.875 | 0 |
| 1716568200 | 1.075 | -0.04 | -3.59 | 1.1299999 | 1.155 | 1.055 | 0 |
| 1716481800 | 1.115 | 0.05 | 4.69 | 1.06 | 1.115 | 1.04 | 0 |
| 1716395400 | 1.065 | 0.09 | 9.23 | 0.99 | 1.095 | 0.975 | 0 |
| 1716309000 | 0.975 | 0.01 | 1.04 | 0.975 | 1.025 | 0.96 | 0 |
| 1716222600 | 0.965 | 0.01 | 1.05 | 0.975 | 1.0049999 | 0.945 | 0 |
| 1715963400 | 0.955 | 0.03 | 3.24 | 0.94 | 0.975 | 0.895 | 0 |
| 1715877000 | 0.925 | 0.01 | 1.09 | 0.91 | 0.955 | 0.905 | 0 |
| 1715790600 | 0.915 | 0.05 | 5.78 | 0.86 | 0.925 | 0.835 | 0 |
| 1715704200 | 0.865 | -0.05 | -5.46 | 0.92 | 0.92 | 0.845 | 0 |
| 1715617800 | 0.915 | -0.05 | -5.18 | 0.95 | 0.965 | 0.895 | 0 |
| 1715358600 | 0.965 | 0.01 | 1.05 | 0.93 | 0.975 | 0.915 | 0 |
| 1715272200 | 0.955 | -0.05 | -4.98 | 1 | 1 | 0.935 | 0 |
| 1715185800 | 1.0049999 | 0.05 | 5.24 | 0.95 | 1.0149999 | 0.935 | 0 |
| 1715099400 | 0.955 | -0.04 | -4.02 | 0.975 | 0.985 | 0.945 | 0 |
| 1715013000 | 0.995 | -0.045 | -4.33 | 1.03 | 1.045 | 0.965 | 0 |
| 1714753800 | 1.04 | -0.07 | -6.31 | 1.1 | 1.1 | 1.0149999 | 0 |
| 1714667400 | 1.11 | -0.03 | -2.63 | 1.1299999 | 1.145 | 1.095 | 0 |
| 1714494600 | 1.1399999 | 0.15 | 15.15 | 0.98 | 1.15 | 0.98 | 0 |
| 1714408200 | 0.99 | 0.025 | 2.59 | 0.955 | 1.0049999 | 0.945 | 0 |
| 1714149000 | 0.965 | -0.07 | -6.76 | 0.99 | 1.0049999 | 0.945 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
