F923S (F923S)
EU
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1719505800 | 0.13 | -0.01 | -7.14 | 0.13 | 0.145 | 0.125 | 0 |
| 1719419400 | 0.14 | -0.03 | -17.65 | 0.17 | 0.18 | 0.135 | 0 |
| 1719333000 | 0.17 | -0.01 | -5.56 | 0.17 | 0.175 | 0.155 | 0 |
| 1719246600 | 0.18 | 0 | 0.00 | 0.17 | 0.195 | 0.17 | 0 |
| 1718987400 | 0.18 | -0.02 | -10.00 | 0.21 | 0.21 | 0.165 | 0 |
| 1718901000 | 0.2 | 0.01 | 5.26 | 0.2 | 0.2049999 | 0.185 | 0 |
| 1718814600 | 0.19 | -0.01 | -5.00 | 0.21 | 0.215 | 0.185 | 0 |
| 1718728200 | 0.2 | 0.02 | 11.11 | 0.2 | 0.2049999 | 0.175 | 0 |
| 1718641800 | 0.18 | -0.02 | -10.00 | 0.195 | 0.21 | 0.165 | 0 |
| 1718382600 | 0.2 | -0.01 | -4.76 | 0.22 | 0.22 | 0.185 | 0 |
| 1718296200 | 0.21 | -0.02 | -8.70 | 0.2049999 | 0.225 | 0.195 | 0 |
| 1718209800 | 0.23 | -0.02 | -8.00 | 0.26 | 0.265 | 0.225 | 0 |
| 1718123400 | 0.25 | -0.06 | -19.35 | 0.2849999 | 0.2849999 | 0.245 | 0 |
| 1718037000 | 0.31 | 0 | 0.00 | 0.31 | 0.31 | 0.31 | 0 |
| 1717777800 | 0.31 | -0.01 | -3.13 | 0.335 | 0.3449999 | 0.2849999 | 0 |
| 1717691400 | 0.32 | 0 | 0.00 | 0.315 | 0.325 | 0.2849999 | 0 |
| 1717605000 | 0.32 | -0.065 | -16.88 | 0.39 | 0.395 | 0.305 | 0 |
| 1717518600 | 0.385 | -0.06 | -13.48 | 0.44 | 0.44 | 0.365 | 0 |
| 1717432200 | 0.445 | 0.04 | 9.88 | 0.46 | 0.48 | 0.415 | 0 |
| 1717173000 | 0.405 | 0.04 | 10.96 | 0.37 | 0.415 | 0.365 | 0 |
| 1717086600 | 0.365 | 0.065 | 21.67 | 0.2849999 | 0.385 | 0.2849999 | 0 |
| 1717000200 | 0.3 | -0.095 | -24.05 | 0.375 | 0.375 | 0.2849999 | 0 |
| 1716913800 | 0.395 | -0.02 | -4.82 | 0.39 | 0.415 | 0.385 | 0 |
| 1716827400 | 0.415 | 0.02 | 5.06 | 0.4 | 0.415 | 0.385 | 0 |
| 1716568200 | 0.395 | 0 | 0.00 | 0.365 | 0.405 | 0.355 | 0 |
| 1716481800 | 0.395 | -0.03 | -7.06 | 0.425 | 0.435 | 0.385 | 0 |
| 1716395400 | 0.425 | -0.03 | -6.59 | 0.45 | 0.45 | 0.395 | 0 |
| 1716309000 | 0.455 | -0.01 | -2.15 | 0.435 | 0.46 | 0.435 | 0 |
| 1716222600 | 0.465 | -0.02 | -4.12 | 0.48 | 0.535 | 0.465 | 0 |
| 1715963400 | 0.485 | 0 | 0.00 | 0.49 | 0.51 | 0.465 | 0 |
| 1715877000 | 0.485 | 0.08 | 19.75 | 0.4 | 0.505 | 0.4 | 0 |
| 1715790600 | 0.405 | -0.04 | -8.99 | 0.45 | 0.465 | 0.405 | 0 |
| 1715704200 | 0.445 | 0 | 0.00 | 0.445 | 0.445 | 0.445 | 0 |
| 1715617800 | 0.445 | 0 | 0.00 | 0.43 | 0.445 | 0.42 | 0 |
| 1715358600 | 0.445 | 0.02 | 4.71 | 0.415 | 0.505 | 0.415 | 8000 |
| 1715272200 | 0.425 | 0 | 0.00 | 0.415 | 0.435 | 0.405 | 0 |
| 1715185800 | 0.425 | -0.04 | -8.60 | 0.45 | 0.46 | 0.415 | 0 |
| 1715099400 | 0.465 | -0.09 | -16.22 | 0.52 | 0.53 | 0.445 | 0 |
| 1715013000 | 0.555 | -0.005 | -0.89 | 0.5649999 | 0.595 | 0.545 | 0 |
| 1714753800 | 0.56 | 0 | 0.00 | 0.575 | 0.615 | 0.535 | 0 |
| 1714667400 | 0.56 | 0.075 | 15.46 | 0.47 | 0.585 | 0.47 | 8000 |
| 1714494600 | 0.485 | -0.065 | -11.82 | 0.555 | 0.555 | 0.475 | 0 |
| 1714408200 | 0.55 | 0.045 | 8.91 | 0.515 | 0.5649999 | 0.515 | 0 |
| 1714149000 | 0.505 | 0.02 | 4.12 | 0.535 | 0.555 | 0.505 | 0 |
| 1714062600 | 0.485 | -0.02 | -3.96 | 0.495 | 0.515 | 0.445 | 0 |
| 1713976200 | 0.505 | 0.02 | 4.12 | 0.515 | 0.555 | 0.505 | 0 |
| 1713889800 | 0.485 | -0.11 | -18.49 | 0.615 | 0.625 | 0.485 | 0 |
| 1713803400 | 0.595 | 0.02 | 3.48 | 0.6 | 0.625 | 0.555 | 0 |
| 1713544200 | 0.575 | 0 | 0.00 | 0.525 | 0.575 | 0.525 | 0 |
| 1713457800 | 0.575 | 0.03 | 5.50 | 0.5699999 | 0.595 | 0.545 | 0 |
| 1713371400 | 0.545 | -0.04 | -6.84 | 0.58 | 0.595 | 0.535 | 0 |
| 1713285000 | 0.585 | -0.295 | -33.52 | 0.725 | 0.75 | 0.555 | 0 |
| 1713198600 | 0.88 | -0.06 | -6.38 | 0.915 | 0.95 | 0.865 | 0 |
| 1712939400 | 0.94 | 0.07 | 8.05 | 0.895 | 1.06 | 0.875 | 0 |
| 1712853000 | 0.87 | -0.03 | -3.33 | 0.915 | 1.01 | 0.87 | 0 |
| 1712766600 | 0.9 | -0.02 | -2.17 | 0.94 | 1.03 | 0.89 | 0 |
| 1712680200 | 0.92 | 0.01 | 1.10 | 0.905 | 0.97 | 0.905 | 0 |
| 1712593800 | 0.91 | 0.07 | 8.33 | 0.835 | 0.93 | 0.83 | 0 |
| 1712334600 | 0.84 | -0.07 | -7.69 | 0.85 | 0.86 | 0.8149999 | 0 |
| 1712248200 | 0.91 | 0.03 | 3.41 | 0.875 | 0.94 | 0.865 | 0 |
| 1712161800 | 0.88 | 0.015 | 1.73 | 0.86 | 0.92 | 0.805 | 0 |
| 1712075400 | 0.865 | -0.005 | -0.57 | 0.895 | 0.99 | 0.865 | 0 |
| 1711647000 | 0.87 | -0.02 | -2.25 | 0.915 | 0.915 | 0.84 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
