H759S (H759S)
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 | 3.885 | -0.6 | -13.28 | 4.365 | 4.415 | 3.745 | 2 |
| 1718901000 | 4.48 | 0.31 | 7.31 | 4.225 | 4.63 | 4.155 | 6 |
| 1718814600 | 4.175 | -0.3 | -6.70 | 4.595 | 4.615 | 4.08 | 2 |
| 1718728200 | 4.475 | 0.34 | 8.22 | 4.455 | 4.495 | 4.17 | 0 |
| 1718641800 | 4.135 | 0.36 | 9.39 | 4.045 | 4.3 | 3.955 | 19 |
| 1718382600 | 3.78 | -0.25 | -6.09 | 4.345 | 4.345 | 3.77 | 14 |
| 1718296200 | 4.025 | -0.16 | -3.82 | 4.5 | 4.66 | 3.99 | 64 |
| 1718209800 | 4.1849999 | 0.52 | 14.34 | 3.795 | 4.5199999 | 3.68 | 10 |
| 1718123400 | 3.66 | -0.16 | -4.06 | 3.93 | 4.005 | 3.54 | 44 |
| 1718037000 | 3.815 | 0 | 0.00 | 3.815 | 3.815 | 3.815 | 0 |
| 1717777800 | 3.815 | 0.07 | 2.01 | 3.93 | 3.98 | 3.66 | 25 |
| 1717691400 | 3.74 | 0.33 | 9.68 | 4.01 | 4.01 | 3.59 | 6 |
| 1717605000 | 3.41 | 1.28 | 60.09 | 2.2599999 | 3.46 | 2.165 | 13 |
| 1717518600 | 2.13 | -0.14 | -6.17 | 2.27 | 2.31 | 2.13 | 0 |
| 1717432200 | 2.27 | 0.14 | 6.72 | 2.34 | 2.46 | 2.18 | 8 |
| 1717173000 | 2.1269999 | -0.14 | -6.30 | 2.4 | 2.55 | 2.12 | 19 |
| 1717086600 | 2.27 | -0.14 | -5.81 | 2.3 | 2.42 | 2.25 | 8 |
| 1717000200 | 2.41 | -0.04 | -1.63 | 2.67 | 2.68 | 2.32 | 0 |
| 1716913800 | 2.45 | 0.23 | 10.36 | 2.235 | 2.5099999 | 2.215 | 0 |
| 1716827400 | 2.22 | -0.02 | -0.89 | 2.29 | 2.29 | 2.12 | 0 |
| 1716568200 | 2.24 | 0.06 | 2.75 | 2.025 | 2.2599999 | 1.98 | 250 |
| 1716481800 | 2.18 | 0.27 | 13.84 | 2.035 | 2.41 | 2.025 | 250 |
| 1716395400 | 1.915 | 0.09 | 4.93 | 1.835 | 1.97 | 1.815 | 0 |
| 1716309000 | 1.825 | -0.2 | -9.65 | 1.965 | 2.025 | 1.71 | 3000 |
| 1716222600 | 2.02 | 0.19 | 10.08 | 1.875 | 2.02 | 1.765 | 1600 |
| 1715963400 | 1.835 | -0.16 | -7.79 | 1.87 | 1.89 | 1.72 | 0 |
| 1715877000 | 1.99 | 0.13 | 6.70 | 1.99 | 2.05 | 1.97 | 0 |
| 1715790600 | 1.865 | -0.1 | -5.09 | 1.835 | 1.92 | 1.77 | 0 |
| 1715704200 | 1.965 | 0 | 0.00 | 1.965 | 1.965 | 1.965 | 0 |
| 1715617800 | 1.965 | -0.16 | -7.31 | 2.165 | 2.185 | 1.88 | 0 |
| 1715358600 | 2.12 | 0.2 | 10.42 | 1.92 | 2.18 | 1.92 | 2400 |
| 1715272200 | 1.92 | 0.02 | 1.32 | 1.895 | 1.95 | 1.84 | 0 |
| 1715185800 | 1.895 | -0.14 | -6.65 | 1.96 | 2.025 | 1.82 | 0 |
| 1715099400 | 2.0299999 | -0.03 | -1.46 | 2.115 | 2.13 | 1.97 | 1000 |
| 1715013000 | 2.06 | 0.15 | 7.85 | 1.98 | 2.06 | 1.86 | 0 |
| 1714753800 | 1.91 | 0.23 | 13.35 | 1.7 | 1.91 | 1.7 | 0 |
| 1714667400 | 1.685 | -0.29 | -14.47 | 1.755 | 1.8 | 1.62 | 0 |
| 1714494600 | 1.97 | -0.23 | -10.45 | 2.225 | 2.255 | 1.97 | 0 |
| 1714408200 | 2.2 | -0.18 | -7.37 | 2.485 | 2.49 | 2.12 | 0 |
| 1714149000 | 2.375 | 0.42 | 21.48 | 2.165 | 2.4 | 2.15 | 0 |
| 1714062600 | 1.955 | -0.05 | -2.49 | 1.91 | 2.05 | 1.8 | 0 |
| 1713976200 | 2.005 | 0.01 | 0.50 | 2.22 | 2.36 | 1.99 | 1000 |
| 1713889800 | 1.995 | 0.22 | 12.39 | 1.87 | 2 | 1.83 | 0 |
| 1713803400 | 1.775 | -0.18 | -9.21 | 1.83 | 1.985 | 1.75 | 0 |
| 1713544200 | 1.955 | -0.23 | -10.53 | 2.06 | 2.24 | 1.92 | 0 |
| 1713457800 | 2.185 | -0.31 | -12.25 | 2.565 | 2.765 | 2.11 | 2200 |
| 1713371400 | 2.49 | -1.26 | -33.60 | 2.525 | 3.17 | 2.4 | 800 |
| 1713285000 | 3.75 | 0.09 | 2.32 | 3.45 | 3.77 | 3.33 | 0 |
| 1713198600 | 3.665 | 0.1 | 2.81 | 3.47 | 4.03 | 3.47 | 1000 |
| 1712939400 | 3.565 | -0.02 | -0.56 | 3.95 | 4.065 | 3.41 | 0 |
| 1712853000 | 3.585 | -0.01 | -0.28 | 3.575 | 3.73 | 3.39 | 0 |
| 1712766600 | 3.595 | 0.23 | 6.84 | 3.585 | 3.69 | 3.17 | 0 |
| 1712680200 | 3.365 | -0.31 | -8.31 | 3.55 | 3.7 | 3.27 | 0 |
| 1712593800 | 3.67 | 0.17 | 4.86 | 3.485 | 3.73 | 3.435 | 0 |
| 1712334600 | 3.5 | 0.09 | 2.49 | 3.11 | 3.59 | 3.08 | 0 |
| 1712248200 | 3.415 | -0.01 | -0.29 | 3.4 | 3.67 | 3.36 | 0 |
| 1712161800 | 3.425 | 0.23 | 7.20 | 3.19 | 3.44 | 3.15 | 0 |
| 1712075400 | 3.195 | 0.05 | 1.59 | 3.42 | 3.66 | 3.17 | 500 |
| 1711647000 | 3.145 | -0.12 | -3.68 | 3.325 | 3.39 | 3.1 | 0 |
| 1711560600 | 3.265 | -0.15 | -4.39 | 3.365 | 3.48 | 3.19 | 0 |
| 1711474200 | 3.415 | -0.29 | -7.70 | 3.615 | 3.685 | 3.415 | 0 |
| 1711387800 | 3.7 | 0.08 | 2.21 | 3.655 | 3.745 | 3.49 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
