D495S (D495S)
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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 0.8149999 | 0.0199999 | 2.52 | 0.8199999 | 0.855 | 0.785 | 0 |
| 1721061000 | 0.795 | 0.11 | 16.06 | 0.68 | 0.795 | 0.675 | 0 |
| 1720801800 | 0.685 | 0.13 | 23.42 | 0.5699999 | 0.685 | 0.5699999 | 0 |
| 1720715400 | 0.555 | 0.14 | 33.73 | 0.46 | 0.585 | 0.455 | 0 |
| 1720629000 | 0.415 | -0.04 | -8.79 | 0.47 | 0.5 | 0.405 | 0 |
| 1720542600 | 0.455 | 0 | 0.00 | 0.47 | 0.505 | 0.445 | 0 |
| 1720456200 | 0.455 | -0.03 | -6.19 | 0.52 | 0.5649999 | 0.455 | 0 |
| 1720197000 | 0.485 | 0.05 | 11.49 | 0.47 | 0.485 | 0.44 | 0 |
| 1720110600 | 0.435 | -0.04 | -8.42 | 0.48 | 0.485 | 0.435 | 0 |
| 1720024200 | 0.475 | 0.01 | 2.15 | 0.48 | 0.51 | 0.465 | 0 |
| 1719937800 | 0.465 | 0.05 | 12.05 | 0.44 | 0.505 | 0.42 | 0 |
| 1719851400 | 0.415 | -0.04 | -8.79 | 0.49 | 0.505 | 0.405 | 0 |
| 1719592200 | 0.455 | 0.02 | 4.60 | 0.45 | 0.475 | 0.425 | 0 |
| 1719505800 | 0.435 | -0.01 | -2.25 | 0.42 | 0.465 | 0.405 | 0 |
| 1719419400 | 0.445 | -0.04 | -8.25 | 0.48 | 0.48 | 0.405 | 0 |
| 1719333000 | 0.485 | -0.03 | -5.83 | 0.49 | 0.52 | 0.475 | 0 |
| 1719246600 | 0.515 | 0.13 | 33.77 | 0.42 | 0.525 | 0.38 | 0 |
| 1718987400 | 0.385 | 0 | 0.00 | 0.42 | 0.42 | 0.375 | 0 |
| 1718901000 | 0.385 | 0.02 | 5.48 | 0.36 | 0.405 | 0.3449999 | 0 |
| 1718814600 | 0.365 | -0.02 | -5.19 | 0.37 | 0.38 | 0.325 | 0 |
| 1718728200 | 0.385 | 0.0400001 | 11.59 | 0.4 | 0.425 | 0.375 | 0 |
| 1718641800 | 0.3449999 | -0.04 | -10.39 | 0.38 | 0.4099999 | 0.325 | 0 |
| 1718382600 | 0.385 | -0.05 | -11.49 | 0.4 | 0.4099999 | 0.355 | 0 |
| 1718296200 | 0.435 | -0.1 | -18.69 | 0.51 | 0.545 | 0.425 | 0 |
| 1718209800 | 0.535 | 0.1 | 22.99 | 0.48 | 0.605 | 0.47 | 0 |
| 1718123400 | 0.435 | -0.06 | -12.12 | 0.49 | 0.49 | 0.435 | 0 |
| 1718037000 | 0.495 | -0.06 | -10.81 | 0.475 | 0.495 | 0.455 | 0 |
| 1717777800 | 0.555 | 0 | 0.00 | 0.59 | 0.61 | 0.535 | 0 |
| 1717691400 | 0.555 | 0.03 | 5.71 | 0.51 | 0.585 | 0.505 | 0 |
| 1717605000 | 0.525 | 0.03 | 6.06 | 0.5 | 0.535 | 0.475 | 0 |
| 1717518600 | 0.495 | 0.01 | 2.06 | 0.48 | 0.525 | 0.435 | 0 |
| 1717432200 | 0.485 | 0.04 | 8.99 | 0.48 | 0.515 | 0.46 | 0 |
| 1717173000 | 0.445 | -0.11 | -19.82 | 0.51 | 0.555 | 0.445 | 0 |
| 1717086600 | 0.555 | 0.02 | 3.74 | 0.51 | 0.575 | 0.51 | 0 |
| 1717000200 | 0.535 | -0.02 | -3.60 | 0.54 | 0.55 | 0.515 | 0 |
| 1716913800 | 0.555 | -0.04 | -6.72 | 0.58 | 0.605 | 0.525 | 0 |
| 1716827400 | 0.595 | -0.02 | -3.25 | 0.58 | 0.6 | 0.5699999 | 0 |
| 1716568200 | 0.615 | -0.02 | -3.15 | 0.61 | 0.625 | 0.5649999 | 0 |
| 1716481800 | 0.635 | -0.05 | -7.30 | 0.68 | 0.6899999 | 0.615 | 0 |
| 1716395400 | 0.685 | -0.12 | -14.91 | 0.83 | 0.835 | 0.665 | 0 |
| 1716309000 | 0.805 | -0.09 | -10.06 | 0.92 | 0.93 | 0.785 | 0 |
| 1716222600 | 0.895 | 0.01 | 1.13 | 0.87 | 0.915 | 0.845 | 0 |
| 1715963400 | 0.885 | 0.03 | 3.51 | 0.85 | 0.885 | 0.825 | 0 |
| 1715877000 | 0.855 | -0.01 | -1.16 | 0.84 | 0.855 | 0.805 | 0 |
| 1715790600 | 0.865 | 0.04 | 4.85 | 0.83 | 0.915 | 0.8149999 | 0 |
| 1715704200 | 0.825 | 0.02 | 2.48 | 0.76 | 0.855 | 0.725 | 0 |
| 1715617800 | 0.805 | -0.04 | -4.73 | 0.84 | 0.875 | 0.805 | 0 |
| 1715358600 | 0.845 | -0.03 | -3.43 | 0.93 | 0.955 | 0.845 | 0 |
| 1715272200 | 0.875 | 0.03 | 3.55 | 0.8199999 | 0.875 | 0.81 | 0 |
| 1715185800 | 0.845 | -0.04 | -4.52 | 0.85 | 0.865 | 0.8 | 0 |
| 1715099400 | 0.885 | 0.02 | 2.31 | 0.93 | 0.95 | 0.865 | 0 |
| 1715013000 | 0.865 | 0.02 | 2.37 | 0.76 | 0.875 | 0.745 | 0 |
| 1714753800 | 0.845 | 0.13 | 18.18 | 1.055 | 1.125 | 0.835 | 0 |
| 1714667400 | 0.715 | -0.24 | -25.13 | 0.68 | 0.755 | 0.675 | 0 |
| 1714494600 | 0.955 | -0.09 | -8.61 | 1.02 | 1.075 | 0.955 | 0 |
| 1714408200 | 1.045 | 0.06 | 6.09 | 0.995 | 1.075 | 0.985 | 0 |
| 1714149000 | 0.985 | 0.11 | 12.57 | 0.955 | 1.055 | 0.94 | 0 |
| 1714062600 | 0.875 | -0.12 | -12.06 | 0.915 | 0.97 | 0.845 | 0 |
| 1713976200 | 0.995 | 0.05 | 5.29 | 1.065 | 1.07 | 0.975 | 0 |
| 1713889800 | 0.945 | 0.15 | 18.87 | 0.865 | 0.985 | 0.83 | 0 |
| 1713803400 | 0.795 | -0.06 | -7.02 | 0.835 | 0.895 | 0.785 | 0 |
| 1713544200 | 0.855 | -0.11 | -11.40 | 0.855 | 0.905 | 0.81 | 0 |
| 1713457800 | 0.965 | 0.04 | 4.32 | 0.995 | 1.0049999 | 0.905 | 0 |
| 1713371400 | 0.925 | -0.05 | -5.13 | 0.935 | 1 | 0.925 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
