V511S (V511S)
EU
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1729269000 | 6.17 | -0.04 | -0.64 | 6.17 | 6.28 | 6.05 | 0 |
| 1729182600 | 6.21 | 0.01 | 0.16 | 6.41 | 6.41 | 5.78 | 0 |
| 1729096200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 0 |
| 1729009800 | 6.2 | 0.25 | 4.20 | 6.01 | 6.3099999 | 5.76 | 0 |
| 1728923400 | 5.95 | -0.4 | -6.30 | 6.3099999 | 6.3099999 | 5.6 | 0 |
| 1728664200 | 6.35 | 0.36 | 6.01 | 6.26 | 6.51 | 6.18 | 0 |
| 1728577800 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1728491400 | 5.99 | -0.5 | -7.70 | 6.49 | 6.5 | 5.96 | 0 |
| 1728405000 | 6.49 | 0.14 | 2.20 | 6.81 | 7.12 | 6.39 | 0 |
| 1728318600 | 6.35 | 0.11 | 1.76 | 6.3 | 6.43 | 6.22 | 0 |
| 1728059400 | 6.24 | 0.12 | 1.96 | 6.19 | 6.32 | 5.88 | 0 |
| 1727973000 | 6.12 | 0.12 | 2.00 | 6.21 | 6.28 | 5.96 | 0 |
| 1727886600 | 6 | 0.26 | 4.53 | 5.91 | 6.12 | 5.6 | 0 |
| 1727800200 | 5.74 | 0.61 | 11.89 | 4.98 | 5.91 | 4.91 | 0 |
| 1727713800 | 5.13 | 0.2 | 3.95 | 5.18 | 5.2699999 | 5 | 0 |
| 1727454600 | 4.9349999 | 0.08 | 1.65 | 4.76 | 4.955 | 4.6449999 | 0 |
| 1727368200 | 4.855 | 0.17 | 3.63 | 4.5599999 | 4.905 | 4.375 | 0 |
| 1727281800 | 4.6849999 | -0.36 | -7.04 | 4.99 | 5.07 | 4.6849999 | 0 |
| 1727195400 | 5.04 | 0.66 | 14.94 | 4.6 | 5.22 | 4.475 | 0 |
| 1727109000 | 4.385 | -0.01 | -0.23 | 4.18 | 4.835 | 4.18 | 0 |
| 1726849800 | 4.3949999 | 0.3 | 7.33 | 4.12 | 4.485 | 4.075 | 0 |
| 1726763400 | 4.095 | -0.7 | -14.60 | 4.33 | 4.365 | 3.895 | 0 |
| 1726677000 | 4.795 | 0.33 | 7.39 | 4.36 | 4.795 | 4.275 | 0 |
| 1726590600 | 4.465 | -0.38 | -7.84 | 4.54 | 4.55 | 3.895 | 0 |
| 1726504200 | 4.845 | -0.25 | -4.81 | 4.87 | 4.995 | 4.635 | 0 |
| 1726245000 | 5.09 | -0.71 | -12.24 | 5.13 | 5.3099999 | 5.04 | 0 |
| 1726158600 | 5.8 | -0.84 | -12.65 | 5.51 | 5.82 | 5.44 | 0 |
| 1726072200 | 6.64 | 0.13 | 2.00 | 6.58 | 6.74 | 6.12 | 0 |
| 1725985800 | 6.51 | -0.79 | -10.82 | 7.3 | 7.3 | 6.23 | 0 |
| 1725899400 | 7.3 | -0.07 | -0.95 | 7.31 | 7.45 | 6.92 | 0 |
| 1725640200 | 7.37 | 0.42 | 6.04 | 6.9 | 7.42 | 6.76 | 0 |
| 1725553800 | 6.95 | 0.13 | 1.91 | 6.82 | 7.07 | 6.47 | 0 |
| 1725467400 | 6.82 | 0.38 | 5.90 | 7.09 | 7.21 | 6.66 | 0 |
| 1725381000 | 6.44 | 0.47 | 7.87 | 6.2 | 6.49 | 5.9 | 0 |
| 1725294600 | 5.97 | -0.31 | -4.94 | 6.09 | 6.2699999 | 5.97 | 0 |
| 1725035400 | 6.28 | 0.4 | 6.80 | 6.2699999 | 6.3099999 | 6.11 | 0 |
| 1724949000 | 5.88 | -0.9 | -13.27 | 6.67 | 6.7 | 5.68 | 0 |
| 1724862600 | 6.78 | 0.2 | 3.04 | 6.38 | 6.85 | 6.25 | 0 |
| 1724776200 | 6.58 | 0.26 | 4.11 | 6.35 | 6.62 | 6.21 | 0 |
| 1724689800 | 6.32 | 0.2 | 3.27 | 6.07 | 6.45 | 5.93 | 0 |
| 1724430600 | 6.12 | 0.21 | 3.55 | 5.99 | 6.34 | 5.8 | 0 |
| 1724344200 | 5.91 | 0.43 | 7.85 | 5.47 | 5.91 | 5.24 | 0 |
| 1724257800 | 5.48 | -0.11 | -1.97 | 5.32 | 5.53 | 5.24 | 0 |
| 1724171400 | 5.59 | -0.44 | -7.30 | 5.61 | 5.71 | 5.49 | 0 |
| 1724085000 | 6.03 | 0.03 | 0.50 | 5.99 | 6.12 | 5.89 | 0 |
| 1723825800 | 6 | 0.04 | 0.67 | 5.62 | 6.08 | 5.5199999 | 0 |
| 1723739400 | 5.96 | -0.25 | -4.03 | 6.05 | 6.09 | 5.79 | 0 |
| 1723653000 | 6.21 | -0.37 | -5.62 | 6.34 | 6.54 | 6.21 | 0 |
| 1723566600 | 6.58 | -0.66 | -9.12 | 7.04 | 7.11 | 6.53 | 0 |
| 1723480200 | 7.24 | -0.12 | -1.63 | 6.95 | 7.34 | 6.94 | 0 |
| 1723221000 | 7.36 | -0.15 | -2.00 | 7.41 | 7.59 | 7.12 | 0 |
| 1723134600 | 7.51 | 0.41 | 5.77 | 7.86 | 8.03 | 7.32 | 0 |
| 1723048200 | 7.1 | -0.43 | -5.71 | 7.47 | 7.57 | 6.9 | 0 |
| 1722961800 | 7.53 | -0.23 | -2.96 | 7.48 | 8.06 | 7.34 | 0 |
| 1722875400 | 7.76 | 0.59 | 8.23 | 10.49 | 10.75 | 7.76 | 0 |
| 1722616200 | 7.17 | 0.98 | 15.83 | 6.82 | 7.32 | 6.64 | 0 |
| 1722529800 | 6.19 | -0.04 | -0.64 | 6.01 | 6.22 | 5.37 | 0 |
| 1722443400 | 6.23 | 0.18 | 2.98 | 6.72 | 7.12 | 5.88 | 0 |
| 1722357000 | 6.05 | 0.36 | 6.33 | 5.42 | 6.05 | 5.29 | 0 |
| 1722270600 | 5.69 | 0 | 0.00 | 5.69 | 5.69 | 5.69 | 0 |
| 1722011400 | 5.69 | -0.05 | -0.87 | 6.1 | 6.16 | 5.65 | 500 |
| 1721925000 | 5.74 | 0.86 | 17.50 | 5.15 | 6.13 | 5.0599999 | 0 |
| 1721838600 | 4.885 | 1.35 | 38.19 | 3.87 | 4.955 | 3.86 | 0 |
| 1721752200 | 3.535 | -0.64 | -15.33 | 4.01 | 4.065 | 3.51 | 0 |
| 1721665800 | 4.175 | -0.35 | -7.73 | 4.32 | 4.41 | 3.805 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
