S491S (S491S)
EU
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 0.265 | 0 | 0.00 | 0.265 | 0.265 | 0.235 | 0 |
| 1722270600 | 0.265 | 0.01 | 3.92 | 0.225 | 0.265 | 0.215 | 0 |
| 1722011400 | 0.255 | -0.03 | -10.53 | 0.2849999 | 0.2849999 | 0.245 | 0 |
| 1721925000 | 0.2849999 | 0.0199999 | 7.55 | 0.295 | 0.315 | 0.255 | 0 |
| 1721838600 | 0.265 | 0.08 | 43.24 | 0.215 | 0.265 | 0.215 | 0 |
| 1721752200 | 0.185 | 0 | 0.00 | 0.195 | 0.195 | 0.17 | 0 |
| 1721665800 | 0.185 | -0.01 | -5.13 | 0.2049999 | 0.2049999 | 0.175 | 0 |
| 1721406600 | 0.195 | 0.01 | 5.41 | 0.195 | 0.2049999 | 0.175 | 0 |
| 1721320200 | 0.185 | 0.02 | 12.12 | 0.155 | 0.185 | 0.155 | 0 |
| 1721233800 | 0.165 | 0.01 | 6.45 | 0.165 | 0.19 | 0.145 | 0 |
| 1721147400 | 0.155 | 0 | 0.00 | 0.145 | 0.165 | 0.145 | 0 |
| 1721061000 | 0.155 | -0.02 | -11.43 | 0.165 | 0.185 | 0.145 | 0 |
| 1720801800 | 0.175 | 0.01 | 6.06 | 0.185 | 0.195 | 0.165 | 0 |
| 1720715400 | 0.165 | 0 | 0.00 | 0.175 | 0.175 | 0.145 | 0 |
| 1720629000 | 0.165 | 0.01 | 6.45 | 0.155 | 0.175 | 0.145 | 0 |
| 1720542600 | 0.155 | 0 | 0.00 | 0.135 | 0.165 | 0.135 | 0 |
| 1720456200 | 0.155 | 0.01 | 6.90 | 0.145 | 0.165 | 0.145 | 0 |
| 1720197000 | 0.145 | -0.01 | -6.45 | 0.16 | 0.165 | 0.145 | 0 |
| 1720110600 | 0.155 | -0.01 | -6.06 | 0.155 | 0.165 | 0.155 | 0 |
| 1720024200 | 0.165 | -0.01 | -5.71 | 0.165 | 0.175 | 0.155 | 0 |
| 1719937800 | 0.175 | -0.04 | -18.60 | 0.195 | 0.2049999 | 0.175 | 0 |
| 1719851400 | 0.215 | -0.01 | -4.44 | 0.2049999 | 0.215 | 0.195 | 0 |
| 1719592200 | 0.225 | -0.03 | -11.76 | 0.235 | 0.235 | 0.2049999 | 0 |
| 1719505800 | 0.255 | -0.08 | -23.88 | 0.325 | 0.335 | 0.245 | 0 |
| 1719419400 | 0.335 | 0 | 0.00 | 0.335 | 0.35 | 0.315 | 0 |
| 1719333000 | 0.335 | 0.01 | 3.08 | 0.3449999 | 0.355 | 0.325 | 0 |
| 1719246600 | 0.325 | -0.02 | -5.80 | 0.315 | 0.335 | 0.305 | 0 |
| 1718987400 | 0.3449999 | -0.01 | -2.82 | 0.38 | 0.39 | 0.335 | 0 |
| 1718901000 | 0.355 | -0.025 | -6.58 | 0.355 | 0.385 | 0.335 | 0 |
| 1718814600 | 0.38 | -0.025 | -6.17 | 0.4 | 0.4 | 0.355 | 0 |
| 1718728200 | 0.405 | -0.07 | -14.74 | 0.43 | 0.465 | 0.355 | 0 |
| 1718641800 | 0.475 | 0.09 | 23.38 | 0.385 | 0.485 | 0.355 | 0 |
| 1718382600 | 0.385 | -0.65 | -62.80 | 0.485 | 0.505 | 0.375 | 0 |
| 1718296200 | 1.035 | 0.15 | 16.95 | 1.0149999 | 1.085 | 0.94 | 0 |
| 1718209800 | 0.885 | -0.15 | -14.49 | 0.975 | 0.995 | 0.88 | 0 |
| 1718123400 | 1.035 | 0.07 | 7.25 | 1.0149999 | 1.055 | 1.0049999 | 0 |
| 1718037000 | 0.965 | 0 | 0.00 | 0.965 | 0.965 | 0.965 | 0 |
| 1717777800 | 0.965 | 0.01 | 1.05 | 1.045 | 1.07 | 0.965 | 0 |
| 1717691400 | 0.955 | -0.11 | -10.33 | 1.1 | 1.1 | 0.955 | 0 |
| 1717605000 | 1.065 | -0.15 | -12.35 | 1.16 | 1.17 | 1.065 | 0 |
| 1717518600 | 1.215 | -0.03 | -2.41 | 1.295 | 1.32 | 1.175 | 0 |
| 1717432200 | 1.245 | -0.1 | -7.43 | 1.215 | 1.2649999 | 1.175 | 0 |
| 1717173000 | 1.345 | 0.24 | 21.72 | 1.235 | 1.345 | 1.2 | 0 |
| 1717086600 | 1.105 | 0.27 | 32.34 | 0.925 | 1.105 | 0.925 | 0 |
| 1717000200 | 0.835 | -0.05 | -5.65 | 0.87 | 0.89 | 0.8149999 | 0 |
| 1716913800 | 0.885 | 0.015 | 1.72 | 0.87 | 0.925 | 0.86 | 0 |
| 1716827400 | 0.87 | 0.0550001 | 6.75 | 0.89 | 0.9 | 0.87 | 0 |
| 1716568200 | 0.8149999 | 0.0399999 | 5.16 | 0.8 | 0.875 | 0.8 | 0 |
| 1716481800 | 0.775 | -0.02 | -2.52 | 0.78 | 0.8 | 0.735 | 0 |
| 1716395400 | 0.795 | -0.02 | -2.45 | 0.81 | 0.835 | 0.795 | 0 |
| 1716309000 | 0.8149999 | 0 | 0.00 | 0.78 | 0.8199999 | 0.775 | 0 |
| 1716222600 | 0.8149999 | -0.01 | -1.21 | 0.81 | 0.845 | 0.79 | 0 |
| 1715963400 | 0.825 | 0.02 | 2.48 | 0.8199999 | 0.83 | 0.805 | 0 |
| 1715877000 | 0.805 | -0.01 | -1.23 | 0.81 | 0.835 | 0.78 | 0 |
| 1715790600 | 0.8149999 | 0.0299999 | 3.82 | 0.9 | 0.94 | 0.8149999 | 0 |
| 1715704200 | 0.785 | 0 | 0.00 | 0.785 | 0.785 | 0.785 | 0 |
| 1715617800 | 0.785 | -0.05 | -5.99 | 0.84 | 0.85 | 0.785 | 0 |
| 1715358600 | 0.835 | 0.0200001 | 2.45 | 0.84 | 0.855 | 0.795 | 0 |
| 1715272200 | 0.8149999 | 0.0599999 | 7.95 | 0.81 | 0.825 | 0.795 | 0 |
| 1715185800 | 0.755 | 0.01 | 1.34 | 0.77 | 0.795 | 0.75 | 0 |
| 1715099400 | 0.745 | -0.03 | -3.87 | 0.76 | 0.795 | 0.745 | 0 |
| 1715013000 | 0.775 | -0.09 | -10.40 | 0.835 | 0.835 | 0.755 | 0 |
| 1714753800 | 0.865 | -0.11 | -11.28 | 0.925 | 0.945 | 0.865 | 0 |
| 1714667400 | 0.975 | -0.02 | -2.01 | 0.965 | 0.995 | 0.935 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
