H761S (H761S)
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 |
|---|---|---|---|---|---|---|---|
| 1718987400 | 1.465 | 0.09 | 6.55 | 1.395 | 1.59 | 1.385 | 0 |
| 1718901000 | 1.375 | -0.1 | -6.78 | 1.45 | 1.47 | 1.315 | 0 |
| 1718814600 | 1.475 | 0.15 | 11.32 | 1.27 | 1.5149999 | 1.27 | 0 |
| 1718728200 | 1.325 | -0.17 | -11.37 | 1.36 | 1.475 | 1.325 | 0 |
| 1718641800 | 1.495 | -0.12 | -7.43 | 1.49 | 1.53 | 1.355 | 0 |
| 1718382600 | 1.615 | 0.19 | 13.33 | 1.3 | 1.6399999 | 1.3 | 0 |
| 1718296200 | 1.425 | 0.15 | 11.76 | 1.17 | 1.435 | 1.12 | 0 |
| 1718209800 | 1.275 | -0.16 | -10.84 | 1.35 | 1.4 | 1.155 | 0 |
| 1718123400 | 1.43 | 0.01 | 1.06 | 1.315 | 1.48 | 1.295 | 0 |
| 1718037000 | 1.415 | 0 | 0.00 | 1.415 | 1.415 | 1.415 | 0 |
| 1717777800 | 1.415 | -0.05 | -3.41 | 1.375 | 1.65 | 1.345 | 0 |
| 1717691400 | 1.465 | -0.13 | -7.86 | 1.35 | 1.54 | 1.35 | 0 |
| 1717605000 | 1.59 | -0.77 | -32.48 | 2.265 | 2.305 | 1.57 | 0 |
| 1717518600 | 2.355 | 0.1 | 4.43 | 2.23 | 2.355 | 2.18 | 0 |
| 1717432200 | 2.255 | -0.18 | -7.39 | 2.2 | 2.33 | 2.06 | 0 |
| 1717173000 | 2.435 | 0.18 | 7.98 | 2.11 | 2.435 | 1.97 | 0 |
| 1717086600 | 2.255 | 0.09 | 4.16 | 2.235 | 2.3 | 2.15 | 0 |
| 1717000200 | 2.165 | 0.12 | 5.87 | 1.855 | 2.23 | 1.855 | 0 |
| 1716913800 | 2.045 | -0.15 | -6.83 | 2.175 | 2.185 | 2 | 0 |
| 1716827400 | 2.195 | -0.06 | -2.66 | 2.19 | 2.27 | 2.19 | 0 |
| 1716568200 | 2.255 | -0.04 | -1.74 | 2.415 | 2.5099999 | 2.23 | 0 |
| 1716481800 | 2.295 | -0.32 | -12.07 | 2.425 | 2.445 | 2.07 | 0 |
| 1716395400 | 2.61 | -0.01 | -0.38 | 2.615 | 2.65 | 2.52 | 0 |
| 1716309000 | 2.62 | 0.11 | 4.17 | 2.535 | 2.77 | 2.495 | 0 |
| 1716222600 | 2.515 | -0.17 | -6.16 | 2.6349999 | 2.755 | 2.515 | 0 |
| 1715963400 | 2.68 | 0.1 | 3.68 | 2.755 | 2.84 | 2.62 | 0 |
| 1715877000 | 2.585 | -0.23 | -8.01 | 2.62 | 2.63 | 2.49 | 0 |
| 1715790600 | 2.81 | 0.04 | 1.44 | 2.8849999 | 2.96 | 2.7599999 | 0 |
| 1715704200 | 2.77 | 0 | 0.00 | 2.77 | 2.77 | 2.77 | 0 |
| 1715617800 | 2.77 | 0.18 | 6.74 | 2.545 | 2.86 | 2.52 | 0 |
| 1715358600 | 2.595 | -0.25 | -8.79 | 2.82 | 2.825 | 2.52 | 0 |
| 1715272200 | 2.845 | -0.08 | -2.57 | 2.915 | 2.93 | 2.82 | 0 |
| 1715185800 | 2.92 | 0.03 | 1.04 | 2.955 | 3 | 2.83 | 0 |
| 1715099400 | 2.89 | -0.11 | -3.67 | 2.935 | 3.07 | 2.7799999 | 0 |
| 1715013000 | 3 | -0.27 | -8.12 | 3.115 | 3.2799999 | 3 | 0 |
| 1714753800 | 3.265 | -0.5 | -13.16 | 3.71 | 3.71 | 3.25 | 0 |
| 1714667400 | 3.76 | 0.41 | 12.07 | 3.66 | 3.885 | 3.54 | 0 |
| 1714494600 | 3.355 | 0.23 | 7.19 | 3.08 | 3.37 | 3.04 | 0 |
| 1714408200 | 3.13 | 0.17 | 5.56 | 2.84 | 3.22 | 2.83 | 0 |
| 1714149000 | 2.965 | -0.53 | -15.04 | 3.185 | 3.25 | 2.94 | 0 |
| 1714062600 | 3.49 | 0.08 | 2.35 | 3.525 | 3.73 | 3.34 | 0 |
| 1713976200 | 3.41 | -0.01 | -0.29 | 3.09 | 3.44 | 3.02 | 0 |
| 1713889800 | 3.42 | -0.49 | -12.53 | 3.73 | 3.74 | 3.42 | 0 |
| 1713803400 | 3.91 | 0.14 | 3.71 | 3.985 | 3.985 | 3.75 | 0 |
| 1713544200 | 3.77 | 0.32 | 9.28 | 3.605 | 3.8 | 3.47 | 0 |
| 1713457800 | 3.45 | 0.18 | 5.34 | 3.185 | 3.56 | 3.065 | 0 |
| 1713371400 | 3.275 | 0.69 | 26.45 | 3.735 | 3.735 | 2.87 | 0 |
| 1713285000 | 2.59 | 0.02 | 0.78 | 2.7 | 2.82 | 2.57 | 0 |
| 1713198600 | 2.57 | -0.01 | -0.39 | 2.6349999 | 2.6349999 | 2.34 | 0 |
| 1712939400 | 2.58 | 0.05 | 1.98 | 2.2799999 | 2.69 | 2.23 | 0 |
| 1712853000 | 2.5299999 | 0.02 | 0.80 | 2.505 | 2.64 | 2.42 | 0 |
| 1712766600 | 2.5099999 | -0.14 | -5.10 | 2.455 | 2.7799999 | 2.38 | 0 |
| 1712680200 | 2.645 | 0.18 | 7.30 | 2.5299999 | 2.74 | 2.41 | 0 |
| 1712593800 | 2.465 | -0.09 | -3.52 | 2.56 | 2.61 | 2.43 | 0 |
| 1712334600 | 2.555 | -0.04 | -1.54 | 2.825 | 2.89 | 2.5299999 | 0 |
| 1712248200 | 2.595 | 0.02 | 0.78 | 2.57 | 2.64 | 2.45 | 0 |
| 1712161800 | 2.575 | -0.13 | -4.81 | 2.7 | 2.725 | 2.55 | 0 |
| 1712075400 | 2.705 | 0.08 | 3.05 | 2.33 | 2.705 | 2.3 | 0 |
| 1711647000 | 2.625 | -0.02 | -0.76 | 2.565 | 2.66 | 2.55 | 0 |
| 1711560600 | 2.645 | 0.02 | 0.57 | 2.6349999 | 2.71 | 2.54 | 0 |
| 1711474200 | 2.63 | 0.12 | 4.57 | 2.555 | 2.63 | 2.46 | 0 |
| 1711387800 | 2.515 | -0.09 | -3.45 | 2.575 | 2.66 | 2.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
