H849T (H849T)
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 |
|---|---|---|---|---|---|---|---|
| 1721320200 | 8.38 | -0.02 | -0.24 | 8.58 | 8.92 | 8.19 | 0 |
| 1721233800 | 8.4 | 0.02 | 0.24 | 8.51 | 8.66 | 7.81 | 0 |
| 1721147400 | 8.38 | -0.44 | -4.99 | 8.7 | 8.7 | 8.22 | 0 |
| 1721061000 | 8.82 | -0.32 | -3.50 | 9.07 | 9.17 | 8.7 | 502 |
| 1720801800 | 9.14 | 0.48 | 5.54 | 8.8699999 | 9.16 | 8.84 | 1590 |
| 1720715400 | 8.66 | 0.51 | 6.26 | 8.43 | 8.69 | 8.19 | 343 |
| 1720629000 | 8.15 | 0.75 | 10.14 | 7.42 | 8.19 | 7.41 | 325 |
| 1720542600 | 7.4 | -1.25 | -14.45 | 8.72 | 8.72 | 7.32 | 3458 |
| 1720456200 | 8.65 | 0.21 | 2.49 | 8.25 | 9.06 | 8.21 | 700 |
| 1720197000 | 8.44 | 0.29 | 3.56 | 8.2899999 | 8.44 | 7.93 | 96 |
| 1720110600 | 8.15 | 0.24 | 3.03 | 8.19 | 8.34 | 8.01 | 1194 |
| 1720024200 | 7.91 | 0.96 | 13.81 | 7.61 | 7.95 | 7.37 | 1403 |
| 1719937800 | 6.95 | -0.05 | -0.71 | 6.82 | 6.99 | 6.11 | 628 |
| 1719851400 | 7 | 1.35 | 23.89 | 7.53 | 7.79 | 6.98 | 1350 |
| 1719592200 | 5.65 | -0.19 | -3.25 | 6.17 | 6.29 | 5.26 | 300 |
| 1719505800 | 5.84 | -0.42 | -6.71 | 6.35 | 6.48 | 5.76 | 160 |
| 1719419400 | 6.26 | -0.34 | -5.15 | 6.95 | 7.01 | 5.96 | 150 |
| 1719333000 | 6.6 | -0.24 | -3.51 | 6.84 | 6.84 | 6.46 | 265 |
| 1719246600 | 6.84 | 0.5 | 7.89 | 6.65 | 6.88 | 6.58 | 180 |
| 1718987400 | 6.34 | -0.58 | -8.38 | 7.03 | 7.04 | 6.26 | 220 |
| 1718901000 | 6.92 | 0.35 | 5.33 | 6.75 | 7.07 | 6.61 | 200 |
| 1718814600 | 6.57 | -0.27 | -3.95 | 6.96 | 6.96 | 6.51 | 0 |
| 1718728200 | 6.84 | 0.63 | 10.14 | 6.68 | 7.19 | 6.16 | 1523 |
| 1718641800 | 6.21 | 0.68 | 12.30 | 5.92 | 6.5199999 | 5.37 | 7093 |
| 1718382600 | 5.53 | -1.91 | -25.67 | 7.55 | 7.59 | 5.15 | 8885 |
| 1718296200 | 7.44 | -0.27 | -3.50 | 7.82 | 8.26 | 7.36 | 65 |
| 1718209800 | 7.71 | 0.06 | 0.78 | 7.76 | 8.15 | 7.62 | 0 |
| 1718123400 | 7.65 | -0.14 | -1.80 | 7.79 | 7.91 | 7.42 | 1650 |
| 1718037000 | 7.79 | 0.43 | 5.84 | 7.74 | 7.85 | 7.74 | 0 |
| 1717777800 | 7.36 | 0.59 | 8.71 | 6.91 | 7.76 | 6.77 | 540 |
| 1717691400 | 6.77 | -0.17 | -2.45 | 6.76 | 6.97 | 6.5199999 | 150 |
| 1717605000 | 6.94 | -0.5 | -6.72 | 7.14 | 7.37 | 6.54 | 190 |
| 1717518600 | 7.44 | 0.5 | 7.20 | 7.16 | 7.44 | 7.1 | 670 |
| 1717432200 | 6.94 | 0.07 | 1.02 | 6.32 | 7.04 | 6.11 | 470 |
| 1717173000 | 6.87 | -0.13 | -1.86 | 7 | 7.09 | 6.8 | 250 |
| 1717086600 | 7 | -0.11 | -1.55 | 7.14 | 7.24 | 6.96 | 0 |
| 1717000200 | 7.11 | 0.98 | 15.99 | 6.49 | 7.16 | 6.28 | 700 |
| 1716913800 | 6.13 | 0.75 | 13.94 | 5.37 | 6.28 | 4.98 | 540 |
| 1716827400 | 5.38 | -0.46 | -7.88 | 6 | 6 | 5.38 | 380 |
| 1716568200 | 5.84 | 0.18 | 3.18 | 6.35 | 6.42 | 5.71 | 300 |
| 1716481800 | 5.66 | -0.12 | -2.08 | 5.64 | 5.91 | 5.29 | 550 |
| 1716395400 | 5.78 | 0.74 | 14.68 | 4.97 | 5.89 | 4.97 | 500 |
| 1716309000 | 5.04 | 0.71 | 16.40 | 4.61 | 5.44 | 4.5599999 | 630 |
| 1716222600 | 4.33 | -0.46 | -9.60 | 4.87 | 4.87 | 4.01 | 230 |
| 1715963400 | 4.79 | 0.44 | 10.11 | 4.72 | 5.12 | 4.38 | 500 |
| 1715877000 | 4.35 | 0.95 | 27.94 | 3.87 | 4.36 | 3.85 | 290 |
| 1715790600 | 3.4 | 0.12 | 3.66 | 3.0299999 | 3.63 | 3.02 | 550 |
| 1715704200 | 3.2799999 | -0.3 | -8.38 | 3.69 | 3.7 | 3.19 | 950 |
| 1715617800 | 3.58 | 0 | 0.00 | 3.58 | 3.8 | 3.44 | 230 |
| 1715358600 | 3.58 | -0.47 | -11.60 | 3.8 | 3.8 | 2.99 | 1740 |
| 1715272200 | 4.05 | -0.58 | -12.53 | 4.84 | 5 | 4.0199999 | 1500 |
| 1715185800 | 4.63 | -0.78 | -14.42 | 5.45 | 5.48 | 4.34 | 1900 |
| 1715099400 | 5.41 | -0.63 | -10.43 | 6.01 | 6.03 | 5.38 | 200 |
| 1715013000 | 6.04 | -0.14 | -2.27 | 6.29 | 6.3099999 | 5.73 | 0 |
| 1714753800 | 6.18 | 0.14 | 2.32 | 6.12 | 6.22 | 5.55 | 250 |
| 1714667400 | 6.04 | 0.53 | 9.62 | 5.68 | 6.04 | 5.59 | 1400 |
| 1714494600 | 5.51 | 0.52 | 10.42 | 5.01 | 5.57 | 4.84 | 2700 |
| 1714408200 | 4.99 | 0.47 | 10.40 | 4.42 | 4.99 | 4.33 | 200 |
| 1714149000 | 4.5199999 | -0.48 | -9.60 | 4.59 | 5.05 | 4.39 | 150 |
| 1714062600 | 5 | 0.64 | 14.68 | 4.63 | 5.22 | 4.34 | 0 |
| 1713976200 | 4.36 | 0.13 | 3.07 | 4.23 | 4.46 | 3.9 | 150 |
| 1713889800 | 4.23 | -0.22 | -4.94 | 4.42 | 4.5 | 4.11 | 0 |
| 1713803400 | 4.45 | -0.25 | -5.32 | 4.57 | 4.61 | 4.26 | 2750 |
| 1713544200 | 4.7 | 0.07 | 1.51 | 4.33 | 4.82 | 4.2 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
