H763S (H763S)
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 |
|---|---|---|---|---|---|---|---|
| 1722270600 | 0.295 | 0.015 | 5.36 | 0.255 | 0.315 | 0.245 | 0 |
| 1722011400 | 0.28 | -0.025 | -8.20 | 0.2849999 | 0.325 | 0.275 | 0 |
| 1721925000 | 0.305 | -0.01 | -3.17 | 0.35 | 0.385 | 0.305 | 0 |
| 1721838600 | 0.315 | 0.035 | 12.50 | 0.2849999 | 0.355 | 0.275 | 0 |
| 1721752200 | 0.28 | 0 | 0.00 | 0.27 | 0.295 | 0.255 | 0 |
| 1721665800 | 0.28 | -0.045 | -13.85 | 0.295 | 0.3449999 | 0.275 | 0 |
| 1721406600 | 0.325 | 0.045 | 16.07 | 0.295 | 0.3449999 | 0.2849999 | 0 |
| 1721320200 | 0.28 | -0.035 | -11.11 | 0.295 | 0.315 | 0.265 | 2000 |
| 1721233800 | 0.315 | 0 | 0.00 | 0.325 | 0.355 | 0.295 | 0 |
| 1721147400 | 0.315 | 0.02 | 6.78 | 0.3 | 0.3449999 | 0.3 | 0 |
| 1721061000 | 0.295 | 0.02 | 7.27 | 0.26 | 0.315 | 0.25 | 0 |
| 1720801800 | 0.275 | -0.05 | -15.38 | 0.315 | 0.315 | 0.265 | 0 |
| 1720715400 | 0.325 | -0.01 | -2.99 | 0.3 | 0.335 | 0.3 | 0 |
| 1720629000 | 0.335 | -0.07 | -17.28 | 0.4 | 0.4 | 0.325 | 0 |
| 1720542600 | 0.405 | 0.0600001 | 17.39 | 0.36 | 0.415 | 0.3449999 | 0 |
| 1720456200 | 0.3449999 | -0.05 | -12.66 | 0.36 | 0.415 | 0.295 | 0 |
| 1720197000 | 0.395 | 0.03 | 8.22 | 0.355 | 0.415 | 0.3449999 | 0 |
| 1720110600 | 0.365 | -0.06 | -14.12 | 0.4099999 | 0.42 | 0.335 | 0 |
| 1720024200 | 0.425 | -0.145 | -25.44 | 0.52 | 0.535 | 0.405 | 0 |
| 1719937800 | 0.5699999 | 0.0349999 | 6.54 | 0.535 | 0.665 | 0.535 | 0 |
| 1719851400 | 0.535 | -0.225 | -29.61 | 0.595 | 0.595 | 0.485 | 0 |
| 1719592200 | 0.76 | -0.07 | -8.43 | 0.805 | 0.805 | 0.745 | 0 |
| 1719505800 | 0.83 | 0.08 | 10.67 | 0.765 | 0.915 | 0.735 | 0 |
| 1719419400 | 0.75 | 0.03 | 4.17 | 0.675 | 0.8149999 | 0.655 | 0 |
| 1719333000 | 0.72 | 0.07 | 10.77 | 0.635 | 0.745 | 0.625 | 0 |
| 1719246600 | 0.65 | -0.11 | -14.47 | 0.75 | 0.775 | 0.65 | 0 |
| 1718987400 | 0.76 | 0.09 | 13.43 | 0.65 | 0.805 | 0.605 | 0 |
| 1718901000 | 0.67 | -0.12 | -15.19 | 0.78 | 0.78 | 0.66 | 0 |
| 1718814600 | 0.79 | 0.01 | 1.28 | 0.755 | 0.8 | 0.715 | 0 |
| 1718728200 | 0.78 | -0.195 | -20.00 | 0.92 | 0.925 | 0.765 | 0 |
| 1718641800 | 0.975 | -0.19 | -16.31 | 1.15 | 1.15 | 0.925 | 0 |
| 1718382600 | 1.165 | 0.5 | 73.88 | 0.625 | 1.315 | 0.615 | 0 |
| 1718296200 | 0.67 | 0.265 | 65.43 | 0.405 | 0.72 | 0.405 | 0 |
| 1718209800 | 0.405 | -0.08 | -16.49 | 0.47 | 0.47 | 0.405 | 0 |
| 1718123400 | 0.485 | 0.08 | 19.75 | 0.355 | 0.495 | 0.355 | 0 |
| 1718037000 | 0.405 | 0.135 | 50.00 | 0.365 | 0.425 | 0.365 | 0 |
| 1717777800 | 0.27 | 0.01 | 3.85 | 0.25 | 0.295 | 0.25 | 0 |
| 1717691400 | 0.26 | -0.02 | -7.14 | 0.26 | 0.2849999 | 0.25 | 0 |
| 1717605000 | 0.28 | -0.04 | -12.50 | 0.295 | 0.305 | 0.265 | 0 |
| 1717518600 | 0.32 | 0.04 | 14.29 | 0.265 | 0.3449999 | 0.265 | 0 |
| 1717432200 | 0.28 | -0.02 | -6.67 | 0.265 | 0.295 | 0.255 | 0 |
| 1717173000 | 0.3 | 0 | 0.00 | 0.295 | 0.305 | 0.265 | 0 |
| 1717086600 | 0.3 | -0.01 | -3.23 | 0.305 | 0.315 | 0.295 | 0 |
| 1717000200 | 0.31 | 0.04 | 14.81 | 0.29 | 0.315 | 0.275 | 0 |
| 1716913800 | 0.27 | 0.01 | 3.85 | 0.26 | 0.2849999 | 0.235 | 0 |
| 1716827400 | 0.26 | -0.02 | -7.14 | 0.275 | 0.275 | 0.255 | 0 |
| 1716568200 | 0.28 | 0 | 0.00 | 0.305 | 0.325 | 0.265 | 0 |
| 1716481800 | 0.28 | 0.02 | 7.69 | 0.27 | 0.2849999 | 0.255 | 0 |
| 1716395400 | 0.26 | 0.01 | 4.00 | 0.24 | 0.265 | 0.225 | 0 |
| 1716309000 | 0.25 | -0.01 | -3.85 | 0.25 | 0.2849999 | 0.25 | 0 |
| 1716222600 | 0.26 | -0.01 | -3.70 | 0.26 | 0.27 | 0.245 | 0 |
| 1715963400 | 0.27 | -0.01 | -3.57 | 0.3 | 0.3 | 0.265 | 0 |
| 1715877000 | 0.28 | -0.02 | -6.67 | 0.29 | 0.3 | 0.265 | 0 |
| 1715790600 | 0.3 | -0.01 | -3.23 | 0.31 | 0.31 | 0.275 | 0 |
| 1715704200 | 0.31 | 0.03 | 10.71 | 0.2849999 | 0.335 | 0.2849999 | 0 |
| 1715617800 | 0.28 | -0.01 | -3.45 | 0.28 | 0.29 | 0.275 | 0 |
| 1715358600 | 0.29 | -0.01 | -3.33 | 0.295 | 0.305 | 0.265 | 0 |
| 1715272200 | 0.3 | -0.02 | -6.25 | 0.315 | 0.335 | 0.295 | 0 |
| 1715185800 | 0.32 | -0.07 | -17.95 | 0.395 | 0.395 | 0.305 | 0 |
| 1715099400 | 0.39 | -0.055 | -12.36 | 0.435 | 0.435 | 0.385 | 0 |
| 1715013000 | 0.445 | -0.14 | -23.93 | 0.5649999 | 0.575 | 0.435 | 0 |
| 1714753800 | 0.585 | 0.03 | 5.41 | 0.545 | 0.6949999 | 0.545 | 0 |
| 1714667400 | 0.555 | 0.07 | 14.43 | 0.48 | 0.5649999 | 0.48 | 0 |
| 1714494600 | 0.485 | -0.03 | -5.83 | 0.44 | 0.495 | 0.43 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
