H762S (H762S)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 1.83 | 0.21 | 12.62 | 1.655 | 1.925 | 1.615 | 0 |
| 1721925000 | 1.625 | -0.37 | -18.34 | 1.645 | 1.795 | 1.44 | 0 |
| 1721838600 | 1.99 | -0.36 | -15.14 | 2.285 | 2.335 | 1.935 | 0 |
| 1721752200 | 2.345 | 0.1 | 4.45 | 2.4 | 2.515 | 2.195 | 0 |
| 1721665800 | 2.245 | 0.22 | 10.59 | 2.085 | 2.345 | 2.025 | 0 |
| 1721406600 | 2.0299999 | -0.2 | -8.76 | 2.41 | 2.48 | 2.025 | 0 |
| 1721320200 | 2.225 | -0.53 | -19.09 | 2.735 | 2.755 | 2.145 | 0 |
| 1721233800 | 2.75 | -2.24 | -44.89 | 4.2699999 | 4.34 | 2.66 | 900 |
| 1721147400 | 4.99 | -0.26 | -4.95 | 5.04 | 5.2699999 | 4.87 | 0 |
| 1721061000 | 5.25 | -0.29 | -5.23 | 5.6 | 5.8099999 | 5.25 | 0 |
| 1720801800 | 5.54 | 0.4 | 7.78 | 4.98 | 5.73 | 4.79 | 0 |
| 1720715400 | 5.14 | -0.41 | -7.39 | 5.88 | 6.03 | 5.14 | 0 |
| 1720629000 | 5.55 | 0.34 | 6.53 | 5.16 | 5.55 | 4.99 | 0 |
| 1720542600 | 5.21 | -0.32 | -5.79 | 5.64 | 5.66 | 5.15 | 0 |
| 1720456200 | 5.53 | 0.05 | 0.91 | 5.3099999 | 5.89 | 5.3099999 | 0 |
| 1720197000 | 5.48 | 0.24 | 4.58 | 5.35 | 5.61 | 5.35 | 0 |
| 1720110600 | 5.24 | -0.12 | -2.24 | 5.46 | 5.49 | 5.15 | 0 |
| 1720024200 | 5.36 | 0.51 | 10.52 | 5.14 | 5.48 | 5.12 | 0 |
| 1719937800 | 4.85 | 0.22 | 4.64 | 4.725 | 4.95 | 4.45 | 0 |
| 1719851400 | 4.635 | -0.3 | -5.98 | 4.805 | 5.03 | 4.49 | 0 |
| 1719592200 | 4.93 | 0.1 | 2.07 | 4.905 | 5.25 | 4.8099999 | 0 |
| 1719505800 | 4.83 | 0.31 | 6.74 | 4.57 | 5.05 | 4.5599999 | 0 |
| 1719419400 | 4.525 | -0.06 | -1.31 | 4.775 | 4.93 | 4.48 | 0 |
| 1719333000 | 4.585 | 0.06 | 1.33 | 4.25 | 4.585 | 3.95 | 0 |
| 1719246600 | 4.525 | -0.52 | -10.22 | 5.05 | 5.07 | 4.39 | 0 |
| 1718987400 | 5.04 | -0.58 | -10.32 | 5.5199999 | 5.57 | 4.86 | 0 |
| 1718901000 | 5.62 | 0.35 | 6.64 | 5.3099999 | 5.73 | 5.29 | 0 |
| 1718814600 | 5.2699999 | -0.28 | -5.05 | 5.69 | 5.7 | 5.17 | 0 |
| 1718728200 | 5.55 | 0.36 | 6.94 | 5.54 | 5.58 | 5.23 | 0 |
| 1718641800 | 5.19 | 0.38 | 7.79 | 5.1 | 5.37 | 5.01 | 0 |
| 1718382600 | 4.815 | -0.27 | -5.22 | 5.43 | 5.43 | 4.795 | 0 |
| 1718296200 | 5.08 | -0.21 | -3.97 | 5.6 | 5.7699999 | 5.04 | 0 |
| 1718209800 | 5.29 | 0.6 | 12.79 | 4.845 | 5.61 | 4.735 | 0 |
| 1718123400 | 4.69 | -0.18 | -3.60 | 4.99 | 5.0599999 | 4.575 | 0 |
| 1718037000 | 4.865 | 0.03 | 0.52 | 4.415 | 4.875 | 4.415 | 0 |
| 1717777800 | 4.84 | 0.05 | 1.15 | 4.975 | 5.0199999 | 4.695 | 0 |
| 1717691400 | 4.785 | 0.39 | 8.75 | 4.97 | 5.04 | 4.615 | 0 |
| 1717605000 | 4.4 | 1.41 | 46.91 | 3.13 | 4.455 | 3.0299999 | 0 |
| 1717518600 | 2.995 | -0.16 | -5.07 | 3.165 | 3.2 | 2.995 | 0 |
| 1717432200 | 3.1549999 | 0.18 | 6.05 | 3.24 | 3.375 | 3.05 | 0 |
| 1717173000 | 2.975 | -0.17 | -5.41 | 3.275 | 3.475 | 2.975 | 0 |
| 1717086600 | 3.145 | -0.18 | -5.41 | 3.2 | 3.315 | 3.12 | 0 |
| 1717000200 | 3.325 | -0.05 | -1.48 | 3.64 | 3.64 | 3.225 | 0 |
| 1716913800 | 3.375 | 0.26 | 8.35 | 3.13 | 3.445 | 3.12 | 0 |
| 1716827400 | 3.115 | -0.03 | -0.95 | 3.185 | 3.195 | 3 | 0 |
| 1716568200 | 3.145 | 0.12 | 3.97 | 2.85 | 3.165 | 2.81 | 0 |
| 1716481800 | 3.025 | 0.36 | 13.30 | 2.84 | 3.295 | 2.82 | 0 |
| 1716395400 | 2.67 | 0.06 | 2.30 | 2.59 | 2.7599999 | 2.58 | 0 |
| 1716309000 | 2.61 | -0.24 | -8.26 | 2.815 | 2.855 | 2.44 | 0 |
| 1716222600 | 2.845 | 0.2 | 7.36 | 2.68 | 2.845 | 2.54 | 0 |
| 1715963400 | 2.65 | -0.17 | -6.03 | 2.64 | 2.7 | 2.5 | 0 |
| 1715877000 | 2.82 | 0.16 | 6.02 | 2.825 | 2.89 | 2.8 | 0 |
| 1715790600 | 2.66 | 0.08 | 3.10 | 2.64 | 2.74 | 2.55 | 0 |
| 1715704200 | 2.58 | -0.21 | -7.53 | 2.775 | 2.805 | 2.54 | 0 |
| 1715617800 | 2.79 | -0.21 | -6.84 | 3.04 | 3.06 | 2.69 | 0 |
| 1715358600 | 2.995 | 0.23 | 8.12 | 2.765 | 3.085 | 2.765 | 0 |
| 1715272200 | 2.77 | 0.02 | 0.73 | 2.74 | 2.8 | 2.69 | 0 |
| 1715185800 | 2.75 | -0.15 | -5.17 | 2.825 | 2.89 | 2.66 | 0 |
| 1715099400 | 2.9 | -0.08 | -2.68 | 3.015 | 3.0299999 | 2.82 | 0 |
| 1715013000 | 2.98 | 0.26 | 9.36 | 2.84 | 2.98 | 2.69 | 0 |
| 1714753800 | 2.725 | 0.26 | 10.32 | 2.485 | 2.75 | 2.485 | 0 |
| 1714667400 | 2.47 | -0.38 | -13.18 | 2.585 | 2.6 | 2.4049999 | 0 |
| 1714494600 | 2.845 | -0.25 | -8.08 | 3.13 | 3.16 | 2.83 | 0 |
| 1714408200 | 3.095 | -0.2 | -5.93 | 3.405 | 3.425 | 3 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
