H163S (H163S)
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 |
|---|---|---|---|---|---|---|---|
| 1720629000 | 4.485 | -0.42 | -8.56 | 4.915 | 5.09 | 4.485 | 0 |
| 1720542600 | 4.905 | 0.27 | 5.83 | 4.525 | 4.975 | 4.515 | 0 |
| 1720456200 | 4.635 | -0.07 | -1.49 | 4.84 | 4.84 | 4.325 | 0 |
| 1720197000 | 4.705 | -0.2 | -4.08 | 4.85 | 4.85 | 4.605 | 0 |
| 1720110600 | 4.905 | 0.02 | 0.41 | 4.75 | 5.03 | 4.73 | 0 |
| 1720024200 | 4.885 | -0.54 | -9.87 | 5.12 | 5.13 | 4.775 | 0 |
| 1719937800 | 5.42 | -0.26 | -4.58 | 5.58 | 5.79 | 5.37 | 0 |
| 1719851400 | 5.68 | 0.28 | 5.19 | 5.5199999 | 5.85 | 5.25 | 0 |
| 1719592200 | 5.4 | -0.14 | -2.53 | 5.41 | 5.51 | 5.1 | 0 |
| 1719505800 | 5.54 | -0.37 | -6.26 | 5.83 | 5.85 | 5.35 | 0 |
| 1719419400 | 5.91 | 0.09 | 1.55 | 5.62 | 5.93 | 5.47 | 0 |
| 1719333000 | 5.82 | -0.05 | -0.85 | 6.16 | 6.5 | 5.82 | 0 |
| 1719246600 | 5.87 | 0.49 | 9.11 | 5.35 | 5.98 | 5.3099999 | 0 |
| 1718987400 | 5.38 | 0.51 | 10.36 | 4.97 | 5.59 | 4.93 | 0 |
| 1718901000 | 4.875 | -0.45 | -8.36 | 5.25 | 5.2699999 | 4.855 | 0 |
| 1718814600 | 5.32 | 0.32 | 6.40 | 4.84 | 5.41 | 4.8 | 0 |
| 1718728200 | 5 | -0.33 | -6.19 | 5.03 | 5.3099999 | 4.965 | 0 |
| 1718641800 | 5.33 | -0.41 | -7.14 | 5.43 | 5.53 | 5.11 | 0 |
| 1718382600 | 5.74 | 0.37 | 6.89 | 5.01 | 5.78 | 5.01 | 0 |
| 1718296200 | 5.37 | 0.39 | 7.72 | 4.78 | 5.42 | 4.63 | 0 |
| 1718209800 | 4.985 | -0.64 | -11.30 | 5.47 | 5.59 | 4.755 | 0 |
| 1718123400 | 5.62 | 0.07 | 1.26 | 5.36 | 5.78 | 5.28 | 0 |
| 1718037000 | 5.55 | 0 | 0.00 | 5.55 | 5.55 | 5.55 | 0 |
| 1717777800 | 5.55 | -0.1 | -1.77 | 5.42 | 5.76 | 5.35 | 0 |
| 1717691400 | 5.65 | -0.37 | -6.15 | 5.38 | 5.8099999 | 5.38 | 0 |
| 1717605000 | 6.0199999 | -1.72 | -22.22 | 7.52 | 7.67 | 5.98 | 0 |
| 1717518600 | 7.74 | 0.19 | 2.52 | 7.53 | 7.74 | 7.44 | 0 |
| 1717432200 | 7.55 | -0.28 | -3.58 | 7.45 | 7.67 | 7.2 | 0 |
| 1717173000 | 7.83 | 0.28 | 3.71 | 7.32 | 7.83 | 7.05 | 0 |
| 1717086600 | 7.55 | 0.2 | 2.72 | 7.5 | 7.6 | 7.35 | 0 |
| 1717000200 | 7.35 | 0.14 | 1.94 | 6.85 | 7.5 | 6.85 | 0 |
| 1716913800 | 7.21 | -0.33 | -4.38 | 7.5 | 7.52 | 7.12 | 150 |
| 1716827400 | 7.54 | -0.03 | -0.40 | 7.47 | 7.69 | 7.47 | 0 |
| 1716568200 | 7.57 | -0.09 | -1.17 | 7.9 | 7.98 | 7.54 | 0 |
| 1716481800 | 7.66 | -0.51 | -6.24 | 7.91 | 7.93 | 7.28 | 0 |
| 1716395400 | 8.17 | -0.08 | -0.97 | 8.25 | 8.26 | 8.05 | 0 |
| 1716309000 | 8.25 | 0.3 | 3.77 | 8.05 | 8.46 | 7.96 | 0 |
| 1716222600 | 7.95 | -0.32 | -3.87 | 8.2 | 8.38 | 7.95 | 0 |
| 1715963400 | 8.27 | 0.19 | 2.35 | 8.25 | 8.5 | 8.17 | 0 |
| 1715877000 | 8.08 | -0.29 | -3.46 | 8.08 | 8.08 | 7.92 | 0 |
| 1715790600 | 8.3699999 | 0.12 | 1.45 | 8.45 | 8.53 | 8.28 | 0 |
| 1715704200 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 0 |
| 1715617800 | 8.25 | 0.3 | 3.77 | 7.88 | 8.38 | 7.84 | 0 |
| 1715358600 | 7.95 | -0.39 | -4.68 | 8.3 | 8.31 | 7.84 | 0 |
| 1715272200 | 8.34 | -0.07 | -0.83 | 8.41 | 8.47 | 8.3 | 0 |
| 1715185800 | 8.41 | 0.16 | 1.94 | 8.38 | 8.55 | 8.28 | 0 |
| 1715099400 | 8.25 | -0.13 | -1.55 | 8.25 | 8.48 | 8.1199999 | 0 |
| 1715013000 | 8.38 | -0.29 | -3.34 | 8.51 | 8.74 | 8.38 | 0 |
| 1714753800 | 8.67 | -0.61 | -6.57 | 9.2 | 9.2 | 8.67 | 0 |
| 1714667400 | 9.28 | 0.55 | 6.30 | 9.1 | 9.3699999 | 9.03 | 0 |
| 1714494600 | 8.73 | 0.36 | 4.30 | 8.3 | 8.74 | 8.25 | 0 |
| 1714408200 | 8.3699999 | 0.29 | 3.59 | 7.91 | 8.5 | 7.87 | 0 |
| 1714149000 | 8.08 | -0.75 | -8.49 | 8.41 | 8.48 | 8.0399999 | 0 |
| 1714062600 | 8.83 | 0.08 | 0.91 | 8.91 | 9.14 | 8.65 | 0 |
| 1713976200 | 8.75 | -0.02 | -0.23 | 8.32 | 8.7899999 | 8.2 | 0 |
| 1713889800 | 8.77 | -0.55 | -5.90 | 9.1 | 9.1 | 8.75 | 0 |
| 1713803400 | 9.32 | 0.24 | 2.64 | 9.33 | 9.36 | 9.03 | 150 |
| 1713544200 | 9.08 | 0.43 | 4.97 | 8.88 | 9.1199999 | 8.6199999 | 0 |
| 1713457800 | 8.65 | 0.36 | 4.34 | 8.11 | 8.7899999 | 7.98 | 0 |
| 1713371400 | 8.2899999 | 1.48 | 21.73 | 8.59 | 8.59 | 7.49 | 0 |
| 1713285000 | 6.81 | -0.05 | -0.73 | 7.13 | 7.31 | 6.78 | 0 |
| 1713198600 | 6.86 | -0.07 | -1.01 | 7.04 | 7.04 | 6.41 | 0 |
| 1712939400 | 6.93 | 0.04 | 0.58 | 6.43 | 7.12 | 6.29 | 0 |
| 1712853000 | 6.89 | 0.01 | 0.15 | 6.88 | 7.13 | 6.69 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
