H897S (H897S)
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 |
|---|---|---|---|---|---|---|---|
| 1722011400 | 2.956 | 0.11 | 4.01 | 2.833 | 2.958 | 2.681 | 0 |
| 1721925000 | 2.842 | 0.29 | 11.23 | 2.996 | 3.201 | 2.758 | 0 |
| 1721838600 | 2.555 | 0 | 0.08 | 2.597 | 2.681 | 2.5 | 0 |
| 1721752200 | 2.553 | 0 | 0.04 | 2.463 | 2.67 | 2.463 | 0 |
| 1721665800 | 2.552 | -0.04 | -1.47 | 2.616 | 2.71 | 2.5339999 | 0 |
| 1721406600 | 2.59 | 0.07 | 2.90 | 2.557 | 2.602 | 2.432 | 0 |
| 1721320200 | 2.517 | 0.03 | 1.37 | 2.486 | 2.578 | 2.407 | 0 |
| 1721233800 | 2.483 | -0.15 | -5.63 | 2.607 | 2.607 | 2.44 | 0 |
| 1721147400 | 2.6309999 | 0.08 | 3.06 | 2.575 | 2.682 | 2.55 | 0 |
| 1721061000 | 2.553 | -0.06 | -2.15 | 2.524 | 2.677 | 2.512 | 0 |
| 1720801800 | 2.609 | 0.04 | 1.52 | 2.523 | 2.684 | 2.523 | 0 |
| 1720715400 | 2.57 | -0 | -0.04 | 2.622 | 2.623 | 2.457 | 0 |
| 1720629000 | 2.571 | 0.24 | 10.06 | 2.445 | 2.609 | 2.4 | 0 |
| 1720542600 | 2.336 | 0.22 | 10.24 | 2.142 | 2.35 | 2.1269999 | 0 |
| 1720456200 | 2.119 | -0.03 | -1.44 | 2.105 | 2.235 | 2.103 | 0 |
| 1720197000 | 2.15 | -0.04 | -1.74 | 2.191 | 2.246 | 2.1349999 | 0 |
| 1720110600 | 2.188 | 0.03 | 1.30 | 2.175 | 2.235 | 2.164 | 0 |
| 1720024200 | 2.16 | -0.12 | -5.18 | 2.257 | 2.316 | 2.132 | 0 |
| 1719937800 | 2.278 | 0.12 | 5.37 | 2.162 | 2.317 | 2.129 | 0 |
| 1719851400 | 2.162 | -0.11 | -4.80 | 2.251 | 2.302 | 2.108 | 0 |
| 1719592200 | 2.271 | -0.14 | -5.65 | 2.407 | 2.446 | 2.136 | 0 |
| 1719505800 | 2.407 | -0.03 | -1.27 | 2.422 | 2.504 | 2.339 | 0 |
| 1719419400 | 2.438 | -0.08 | -3.10 | 2.558 | 2.676 | 2.412 | 0 |
| 1719333000 | 2.516 | 0.3 | 13.49 | 2.287 | 2.561 | 2.238 | 0 |
| 1719246600 | 2.217 | 0.52 | 30.64 | 1.822 | 2.275 | 1.783 | 0 |
| 1718987400 | 1.697 | 0.13 | 8.37 | 1.62 | 1.723 | 1.589 | 0 |
| 1718901000 | 1.566 | 0.05 | 3.37 | 1.525 | 1.579 | 1.512 | 0 |
| 1718814600 | 1.5149999 | -0.02 | -1.37 | 1.51 | 1.5169999 | 1.448 | 0 |
| 1718728200 | 1.536 | -0.02 | -0.97 | 1.525 | 1.563 | 1.493 | 0 |
| 1718641800 | 1.551 | -0.06 | -3.90 | 1.612 | 1.6339999 | 1.534 | 0 |
| 1718382600 | 1.614 | 0.02 | 1.13 | 1.6399999 | 1.676 | 1.579 | 0 |
| 1718296200 | 1.596 | 0.12 | 7.77 | 1.446 | 1.6 | 1.446 | 0 |
| 1718209800 | 1.481 | -0.02 | -1.59 | 1.502 | 1.53 | 1.431 | 0 |
| 1718123400 | 1.5049999 | 0.03 | 1.83 | 1.508 | 1.547 | 1.47 | 0 |
| 1718037000 | 1.478 | -0.07 | -4.21 | 1.44 | 1.482 | 1.393 | 0 |
| 1717777800 | 1.543 | 0 | 0.19 | 1.537 | 1.593 | 1.525 | 0 |
| 1717691400 | 1.54 | 0.04 | 3.01 | 1.533 | 1.614 | 1.523 | 0 |
| 1717605000 | 1.495 | 0.02 | 1.49 | 1.472 | 1.534 | 1.459 | 0 |
| 1717518600 | 1.473 | 0.02 | 1.10 | 1.444 | 1.479 | 1.425 | 0 |
| 1717432200 | 1.457 | 0.08 | 5.81 | 1.393 | 1.457 | 1.344 | 0 |
| 1717173000 | 1.377 | 0.03 | 2.15 | 1.321 | 1.385 | 1.2569999 | 0 |
| 1717086600 | 1.348 | -0.16 | -10.73 | 1.458 | 1.498 | 1.335 | 0 |
| 1717000200 | 1.51 | 0.16 | 11.85 | 1.33 | 1.608 | 1.327 | 0 |
| 1716913800 | 1.35 | -0.07 | -5.00 | 1.429 | 1.458 | 1.336 | 0 |
| 1716827400 | 1.421 | 0.08 | 5.81 | 1.344 | 1.423 | 1.342 | 0 |
| 1716568200 | 1.343 | 0.01 | 0.83 | 1.297 | 1.345 | 1.278 | 0 |
| 1716481800 | 1.332 | -0.05 | -3.76 | 1.364 | 1.427 | 1.324 | 0 |
| 1716395400 | 1.3839999 | 0.11 | 8.55 | 1.2589999 | 1.391 | 1.256 | 0 |
| 1716309000 | 1.275 | -0.05 | -3.92 | 1.326 | 1.328 | 1.2649999 | 0 |
| 1716222600 | 1.327 | -0.07 | -4.87 | 1.359 | 1.408 | 1.305 | 0 |
| 1715963400 | 1.395 | -0.07 | -4.84 | 1.467 | 1.494 | 1.391 | 0 |
| 1715877000 | 1.466 | 0.03 | 1.95 | 1.463 | 1.51 | 1.447 | 0 |
| 1715790600 | 1.438 | 0.14 | 10.96 | 1.299 | 1.461 | 1.293 | 0 |
| 1715704200 | 1.296 | -0.16 | -10.81 | 1.347 | 1.411 | 1.279 | 0 |
| 1715617800 | 1.453 | -0.06 | -3.90 | 1.523 | 1.54 | 1.424 | 0 |
| 1715358600 | 1.512 | -0.02 | -1.24 | 1.548 | 1.611 | 1.475 | 0 |
| 1715272200 | 1.531 | -0.28 | -15.46 | 1.419 | 1.601 | 1.189 | 0 |
| 1715185800 | 1.811 | 0.01 | 0.67 | 1.837 | 1.899 | 1.79 | 0 |
| 1715099400 | 1.799 | 0.07 | 3.81 | 1.77 | 1.837 | 1.754 | 0 |
| 1715013000 | 1.733 | 0.04 | 2.48 | 1.7 | 1.744 | 1.683 | 0 |
| 1714753800 | 1.691 | -0.05 | -2.70 | 1.787 | 1.817 | 1.661 | 0 |
| 1714667400 | 1.738 | 0.16 | 9.86 | 1.588 | 1.751 | 1.58 | 0 |
| 1714494600 | 1.582 | 0.04 | 2.33 | 1.551 | 1.616 | 1.544 | 0 |
| 1714408200 | 1.546 | -0.02 | -1.02 | 1.567 | 1.617 | 1.499 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
