5221T (5221T)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 0.32 | 0.01 | 3.23 | 0.31 | 0.34 | 0.28 | 0 |
| 1718901000 | 0.31 | 0.04 | 14.81 | 0.26 | 0.32 | 0.26 | 0 |
| 1718814600 | 0.27 | -0.03 | -10.00 | 0.28 | 0.3 | 0.26 | 0 |
| 1718728200 | 0.3 | -0.05 | -14.29 | 0.38 | 0.39 | 0.29 | 0 |
| 1718641800 | 0.35 | 0 | 0.00 | 0.34 | 0.35 | 0.27 | 0 |
| 1718382600 | 0.35 | -0.1 | -22.22 | 0.48 | 0.48 | 0.33 | 0 |
| 1718296200 | 0.45 | -0.04 | -8.16 | 0.47 | 0.52 | 0.43 | 0 |
| 1718209800 | 0.49 | -0.04 | -7.55 | 0.54 | 0.56 | 0.49 | 0 |
| 1718123400 | 0.53 | -0.05 | -8.62 | 0.6 | 0.61 | 0.47 | 0 |
| 1718037000 | 0.58 | -0.13 | -18.31 | 0.65 | 0.67 | 0.53 | 0 |
| 1717777800 | 0.71 | -0.03 | -4.05 | 0.74 | 0.77 | 0.62 | 0 |
| 1717691400 | 0.74 | 0.13 | 21.31 | 0.66 | 0.77 | 0.65 | 0 |
| 1717605000 | 0.61 | 0.16 | 35.56 | 0.5 | 0.62 | 0.45 | 0 |
| 1717518600 | 0.45 | -0.02 | -4.26 | 0.48 | 0.51 | 0.44 | 0 |
| 1717432200 | 0.47 | 0.03 | 6.82 | 0.49 | 0.51 | 0.44 | 0 |
| 1717173000 | 0.44 | 0.01 | 2.33 | 0.44 | 0.46 | 0.4099999 | 0 |
| 1717086600 | 0.43 | 0.04 | 10.26 | 0.36 | 0.43 | 0.34 | 0 |
| 1717000200 | 0.39 | -0.15 | -27.78 | 0.51 | 0.51 | 0.39 | 0 |
| 1716913800 | 0.54 | -0.07 | -11.48 | 0.61 | 0.66 | 0.51 | 0 |
| 1716827400 | 0.61 | 0.0400001 | 7.02 | 0.58 | 0.61 | 0.5699999 | 0 |
| 1716568200 | 0.5699999 | -0.02 | -3.39 | 0.51 | 0.64 | 0.5 | 0 |
| 1716481800 | 0.59 | 0.01 | 1.72 | 0.59 | 0.61 | 0.56 | 0 |
| 1716395400 | 0.58 | -0.19 | -24.68 | 0.79 | 0.79 | 0.56 | 0 |
| 1716309000 | 0.77 | -0.12 | -13.48 | 0.86 | 0.89 | 0.77 | 0 |
| 1716222600 | 0.89 | -0.08 | -8.25 | 0.98 | 0.99 | 0.89 | 0 |
| 1715963400 | 0.97 | -0.05 | -4.90 | 0.98 | 1.07 | 0.92 | 0 |
| 1715877000 | 1.02 | -0.04 | -3.77 | 1.05 | 1.06 | 0.97 | 0 |
| 1715790600 | 1.06 | -0.07 | -6.19 | 1.18 | 1.18 | 0.9 | 0 |
| 1715704200 | 1.1299999 | 0.12 | 11.88 | 0.99 | 1.1399999 | 0.98 | 0 |
| 1715617800 | 1.01 | -0.09 | -8.18 | 1.1299999 | 1.15 | 1.01 | 0 |
| 1715358600 | 1.1 | -0.02 | -1.79 | 1.12 | 1.25 | 1.09 | 0 |
| 1715272200 | 1.12 | -0.04 | -3.45 | 1.15 | 1.15 | 1 | 0 |
| 1715185800 | 1.16 | -0.02 | -1.69 | 1.2 | 1.24 | 1.1399999 | 0 |
| 1715099400 | 1.18 | 0.1 | 9.26 | 1.1 | 1.19 | 1.04 | 0 |
| 1715013000 | 1.08 | -0.02 | -1.82 | 1.11 | 1.15 | 1.03 | 0 |
| 1714753800 | 1.1 | 0.14 | 14.58 | 1 | 1.23 | 0.99 | 0 |
| 1714667400 | 0.96 | -0.07 | -6.80 | 1.01 | 1.08 | 0.93 | 0 |
| 1714494600 | 1.03 | -0.1 | -8.85 | 1.16 | 1.2 | 1.01 | 0 |
| 1714408200 | 1.1299999 | -0.22 | -16.30 | 1.33 | 1.34 | 1.09 | 0 |
| 1714149000 | 1.35 | 0.17 | 14.41 | 1.24 | 1.3899999 | 1.21 | 0 |
| 1714062600 | 1.18 | -0.25 | -17.48 | 1.44 | 1.5 | 1.06 | 0 |
| 1713976200 | 1.43 | 0 | 0.00 | 1.51 | 1.59 | 1.35 | 0 |
| 1713889800 | 1.43 | 0.07 | 5.15 | 1.35 | 1.44 | 1.35 | 0 |
| 1713803400 | 1.36 | 0 | 0.00 | 1.37 | 1.46 | 1.31 | 0 |
| 1713544200 | 1.36 | -0.14 | -9.33 | 1.32 | 1.3899999 | 1.23 | 0 |
| 1713457800 | 1.5 | -0.02 | -1.32 | 1.47 | 1.52 | 1.33 | 0 |
| 1713371400 | 1.52 | 0.23 | 17.83 | 1.5 | 1.79 | 1.42 | 0 |
| 1713285000 | 1.29 | -0.15 | -10.42 | 1.3799999 | 1.44 | 1.27 | 0 |
| 1713198600 | 1.44 | 0.16 | 12.50 | 1.24 | 1.57 | 1.23 | 0 |
| 1712939400 | 1.28 | -0.08 | -5.88 | 1.47 | 1.49 | 1.22 | 0 |
| 1712853000 | 1.36 | -0.02 | -1.45 | 1.42 | 1.46 | 1.3 | 0 |
| 1712766600 | 1.3799999 | -0.04 | -2.82 | 1.48 | 1.55 | 1.27 | 0 |
| 1712680200 | 1.42 | -0.17 | -10.69 | 1.58 | 1.58 | 1.3899999 | 0 |
| 1712593800 | 1.59 | 0.06 | 3.92 | 1.52 | 1.6 | 1.45 | 0 |
| 1712334600 | 1.53 | -0.24 | -13.56 | 1.5 | 1.6 | 1.48 | 0 |
| 1712248200 | 1.77 | 0.05 | 2.91 | 1.7 | 1.8 | 1.6299999 | 0 |
| 1712161800 | 1.72 | -0.09 | -4.97 | 1.8 | 1.89 | 1.72 | 0 |
| 1712075400 | 1.81 | -0.25 | -12.14 | 2.05 | 2.17 | 1.79 | 0 |
| 1711647000 | 2.06 | 0.08 | 4.04 | 1.97 | 2.2 | 1.94 | 0 |
| 1711560600 | 1.98 | 0.12 | 6.45 | 1.82 | 1.98 | 1.77 | 0 |
| 1711474200 | 1.86 | -0.08 | -4.12 | 1.96 | 2.04 | 1.82 | 0 |
| 1711387800 | 1.94 | -0.05 | -2.51 | 1.93 | 1.95 | 1.74 | 0 |
| 1711128600 | 1.99 | -0.31 | -13.48 | 2.2 | 2.24 | 1.92 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
