EN CDP W EZ EW NR (EZWTN)
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 | 98.75 | 3.22565893271 | 3061.39 | 3166.62 | 3061.39 | 0 | 0 | IX |
| 4 | 203.32 | 6.87630630204 | 2956.82 | 3166.62 | 2956.82 | 0 | 0 | IX |
| 12 | 351.51 | 12.5153544611 | 2808.63 | 3166.62 | 2763.55 | 0 | 0 | IX |
| 26 | 383.12 | 13.7960835716 | 2777.02 | 3166.62 | 2739.15 | 0 | 0 | IX |
| 52 | 548.23 | 20.9896206225 | 2611.91 | 3166.62 | 2602.28 | 0 | 0 | IX |
| 156 | 861.7 | 37.4906458293 | 2298.44 | 3166.62 | 1877.87 | 0 | 0 | IX |
| 260 | 1194.01 | 60.7289446781 | 1966.13 | 3166.62 | 1877.87 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 3160.21 | 16.67 | 0.53 | 3143.6 | 3164.25 | 3142.5 | 0 |
| 1739554200 | 3143.54 | 2.78 | 0.09 | 3141.89 | 3154.57 | 3139.13 | 0 |
| 1739467800 | 3140.76 | 39.56 | 1.28 | 3101.2 | 3142.68 | 3101.2 | 0 |
| 1739381400 | 3101.2 | 19.96 | 0.65 | 3081.2399 | 3105.92 | 3079.51 | 0 |
| 1739295000 | 3081.2399 | 19.85 | 0.65 | 3061.39 | 3082.37 | 3061.39 | 0 |
| 1739208600 | 3061.39 | 18.78 | 0.62 | 3042.7199 | 3063.9 | 3042.7199 | 0 |
| 1738949400 | 3042.61 | -15.52 | -0.51 | 3058.13 | 3063.87 | 3038.93 | 0 |
| 1738863000 | 3058.13 | 45.36 | 1.51 | 3012.77 | 3062.2199 | 3012.77 | 0 |
| 1738776600 | 3012.77 | -0.9 | -0.03 | 3013.67 | 3013.67 | 2998.52 | 0 |
| 1738690200 | 3013.67 | 27.36 | 0.92 | 2986.31 | 3014.7199 | 2973.14 | 0 |
| 1738603800 | 2986.31 | -40.29 | -1.33 | 3026.6 | 3026.6 | 2963.58 | 0 |
| 1738344600 | 3026.6 | 1.7 | 0.06 | 3024.9 | 3043.12 | 3022.76 | 0 |
| 1738258200 | 3024.9 | 19.64 | 0.65 | 3005.26 | 3028.95 | 3005.26 | 0 |
| 1738171800 | 3005.26 | 8.44 | 0.28 | 2996.82 | 3011.12 | 2993.01 | 0 |
| 1738085400 | 2996.82 | 12.61 | 0.42 | 2984.21 | 3011.78 | 2982.84 | 0 |
| 1737999000 | 2984.21 | -18.99 | -0.63 | 3003.2 | 3003.2 | 2960.83 | 0 |
| 1737739800 | 3003.2 | 46.38 | 1.57 | 2992.42 | 3021.54 | 2992.42 | 0 |
| 1737653400 | 2956.82 | 0 | 0.00 | 2956.82 | 2956.82 | 2956.82 | 0 |
| 1737567000 | 2956.82 | 0 | 0.00 | 2956.82 | 2956.82 | 2956.82 | 0 |
| 1737480600 | 2956.82 | 6.2 | 0.21 | 2950.62 | 2957.75 | 2942.79 | 0 |
| 1737394200 | 2950.62 | 7.82 | 0.27 | 2943.94 | 2961.9699 | 2937.66 | 0 |
| 1737135000 | 2942.8 | 28.63 | 0.98 | 2914.17 | 2947.3 | 2914.17 | 0 |
| 1737048600 | 2914.17 | 22.67 | 0.78 | 2891.5 | 2920.16 | 2891.5 | 0 |
| 1736962200 | 2891.5 | 33.54 | 1.17 | 2858.31 | 2899.89 | 2858.31 | 0 |
| 1736875800 | 2857.96 | 2.78 | 0.10 | 2855.54 | 2877.69 | 2855.54 | 0 |
| 1736789400 | 2855.18 | -10.77 | -0.38 | 2865.95 | 2865.95 | 2836.11 | 0 |
| 1736530200 | 2865.95 | -26.05 | -0.90 | 2892 | 2899.65 | 2863.96 | 0 |
| 1736443800 | 2892 | 15.95 | 0.55 | 2876.05 | 2895.88 | 2865.69 | 0 |
| 1736357400 | 2876.05 | -14.77 | -0.51 | 2890.82 | 2895.42 | 2860.56 | 0 |
| 1736271000 | 2890.82 | 15.81 | 0.55 | 2875.01 | 2897.05 | 2864.55 | 0 |
| 1736184600 | 2875.01 | 50.87 | 1.80 | 2824.14 | 2878.45 | 2824.14 | 0 |
| 1735925400 | 2824.14 | -24.98 | -0.88 | 2849.12 | 2849.85 | 2817.7199 | 0 |
| 1735839000 | 2849.12 | 6.62 | 0.23 | 2843.16 | 2855.6 | 2819.11 | 0 |
| 1735666200 | 2842.5 | 13.5 | 0.48 | 2829 | 2844.16 | 2824.54 | 0 |
| 1735579800 | 2829 | -11.2 | -0.39 | 2840.2 | 2843.89 | 2823.45 | 0 |
| 1735320600 | 2840.2 | 23.75 | 0.84 | 2816.45 | 2840.2 | 2810.16 | 0 |
| 1735061400 | 2816.45 | 4.28 | 0.15 | 2812.17 | 2822.53 | 2812.05 | 0 |
| 1734975000 | 2812.17 | -3.14 | -0.11 | 2815.31 | 2817.75 | 2798.54 | 0 |
| 1734715800 | 2815.31 | -6.02 | -0.21 | 2821.33 | 2821.33 | 2783.66 | 0 |
| 1734629400 | 2821.33 | -37.58 | -1.31 | 2858.91 | 2858.91 | 2815.29 | 0 |
| 1734543000 | 2858.91 | -0.2 | -0.01 | 2859.11 | 2868.81 | 2853.88 | 0 |
| 1734456600 | 2859.11 | -10.83 | -0.38 | 2869.94 | 2872.69 | 2850.95 | 0 |
| 1734370200 | 2869.94 | -10.21 | -0.35 | 2880.31 | 2880.31 | 2862.12 | 0 |
| 1734111000 | 2880.15 | -2.67 | -0.09 | 2882.86 | 2896.34 | 2875.51 | 0 |
| 1734024600 | 2882.82 | -8.82 | -0.31 | 2891.64 | 2898.54 | 2882.26 | 0 |
| 1733938200 | 2891.64 | -12.86 | -0.44 | 2884.66 | 2896.44 | 2869.68 | 0 |
| 1733851800 | 2904.5 | 0 | 0.00 | 2904.5 | 2904.5 | 2904.5 | 0 |
| 1733765400 | 2904.5 | 8.92 | 0.31 | 2895.58 | 2916.79 | 2895.58 | 0 |
| 1733506200 | 2895.58 | 15.6 | 0.54 | 2879.98 | 2901.04 | 2878.26 | 0 |
| 1733419800 | 2879.98 | 21.69 | 0.76 | 2858.29 | 2881.68 | 2858.21 | 0 |
| 1733333400 | 2858.29 | 16.13 | 0.57 | 2842.16 | 2868.58 | 2842.16 | 0 |
| 1733247000 | 2842.16 | 11.92 | 0.42 | 2830.5 | 2856.82 | 2830.5 | 0 |
| 1733160600 | 2830.2399 | 22.94 | 0.82 | 2807.69 | 2836.39 | 2791.35 | 0 |
| 1732901400 | 2807.3 | 17.02 | 0.61 | 2790.28 | 2808.55 | 2780.32 | 0 |
| 1732815000 | 2790.28 | -1.93 | -0.07 | 2779.43 | 2800.52 | 2779.43 | 0 |
| 1732728600 | 2792.21 | 0 | 0.00 | 2792.21 | 2792.21 | 2792.21 | 0 |
| 1732642200 | 2792.21 | -16.42 | -0.58 | 2808.63 | 2809.44 | 2782.71 | 0 |
| 1732555800 | 2808.63 | 13.42 | 0.48 | 2796 | 2820.09 | 2796 | 0 |
| 1732296600 | 2795.21 | 20.83 | 0.75 | 2774.38 | 2798.4699 | 2755.75 | 0 |
| 1732210200 | 2774.38 | 12.09 | 0.44 | 2762.29 | 2775.91 | 2741.54 | 0 |
| 1732123800 | 2762.29 | -9.89 | -0.36 | 2772.18 | 2789.58 | 2758.15 | 0 |
| 1732037400 | 2772.18 | -23.02 | -0.82 | 2795.2 | 2801.44 | 2739.15 | 0 |
| 1731951000 | 2795.2 | -1.49 | -0.05 | 2799.33 | 2805.57 | 2778.78 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
