H923S (H923S)
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 |
|---|---|---|---|---|---|---|---|
| 1729873800 | 0.385 | -0.01 | -2.53 | 0.39 | 0.425 | 0.375 | 0 |
| 1729787400 | 0.395 | 0 | 0.00 | 0.375 | 0.415 | 0.335 | 0 |
| 1729701000 | 0.395 | 0.005 | 1.28 | 0.385 | 0.415 | 0.385 | 0 |
| 1729614600 | 0.39 | -0.02 | -4.88 | 0.415 | 0.445 | 0.385 | 0 |
| 1729528200 | 0.4099999 | -0.02 | -4.65 | 0.435 | 0.445 | 0.375 | 0 |
| 1729269000 | 0.43 | -0.01 | -2.27 | 0.435 | 0.455 | 0.375 | 0 |
| 1729182600 | 0.44 | -0.04 | -8.33 | 0.465 | 0.485 | 0.405 | 0 |
| 1729096200 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
| 1729009800 | 0.48 | 0.205 | 74.55 | 0.425 | 0.505 | 0.405 | 0 |
| 1728923400 | 0.275 | -0.025 | -8.33 | 0.305 | 0.315 | 0.265 | 0 |
| 1728664200 | 0.3 | -0.015 | -4.76 | 0.305 | 0.315 | 0.29 | 0 |
| 1728577800 | 0.315 | 0 | 0.00 | 0.315 | 0.315 | 0.315 | 0 |
| 1728491400 | 0.315 | -0.01 | -3.08 | 0.3449999 | 0.355 | 0.315 | 0 |
| 1728405000 | 0.325 | 0.05 | 18.18 | 0.275 | 0.335 | 0.265 | 0 |
| 1728318600 | 0.275 | -0.03 | -9.84 | 0.29 | 0.315 | 0.255 | 0 |
| 1728059400 | 0.305 | -0.09 | -22.78 | 0.375 | 0.385 | 0.2849999 | 0 |
| 1727973000 | 0.395 | -0.055 | -12.22 | 0.46 | 0.46 | 0.375 | 0 |
| 1727886600 | 0.45 | -0.13 | -22.41 | 0.55 | 0.56 | 0.405 | 0 |
| 1727800200 | 0.58 | -0.06 | -9.38 | 0.635 | 0.6949999 | 0.555 | 0 |
| 1727713800 | 0.64 | 0.09 | 16.36 | 0.51 | 0.645 | 0.5 | 25000 |
| 1727454600 | 0.55 | -0.02 | -3.51 | 0.58 | 0.58 | 0.505 | 0 |
| 1727368200 | 0.5699999 | 0.1649999 | 40.74 | 0.515 | 0.635 | 0.515 | 0 |
| 1727281800 | 0.405 | 0.08 | 24.62 | 0.335 | 0.415 | 0.325 | 0 |
| 1727195400 | 0.325 | -0.03 | -8.45 | 0.32 | 0.34 | 0.2849999 | 0 |
| 1727109000 | 0.355 | -0.01 | -2.74 | 0.35 | 0.375 | 0.315 | 0 |
| 1726849800 | 0.365 | 0.03 | 8.96 | 0.34 | 0.385 | 0.325 | 0 |
| 1726763400 | 0.335 | -0.09 | -21.18 | 0.405 | 0.405 | 0.315 | 0 |
| 1726677000 | 0.425 | 0 | 0.00 | 0.415 | 0.445 | 0.405 | 0 |
| 1726590600 | 0.425 | -0.025 | -5.56 | 0.44 | 0.44 | 0.405 | 0 |
| 1726504200 | 0.45 | -0.01 | -2.17 | 0.46 | 0.485 | 0.44 | 0 |
| 1726245000 | 0.46 | -0.04 | -8.00 | 0.5 | 0.5 | 0.445 | 0 |
| 1726158600 | 0.5 | -0.08 | -13.79 | 0.55 | 0.55 | 0.475 | 0 |
| 1726072200 | 0.58 | -0.02 | -3.33 | 0.62 | 0.62 | 0.535 | 0 |
| 1725985800 | 0.6 | 0.1 | 20.00 | 0.52 | 0.635 | 0.475 | 0 |
| 1725899400 | 0.5 | -0.1 | -16.67 | 0.59 | 0.59 | 0.485 | 0 |
| 1725640200 | 0.6 | 0.07 | 13.21 | 0.55 | 0.61 | 0.525 | 0 |
| 1725553800 | 0.53 | -0.03 | -5.36 | 0.5699999 | 0.5699999 | 0.495 | 0 |
| 1725467400 | 0.56 | 0.05 | 9.80 | 0.515 | 0.575 | 0.495 | 2000 |
| 1725381000 | 0.51 | 0.135 | 36.00 | 0.355 | 0.515 | 0.355 | 0 |
| 1725294600 | 0.375 | -0.01 | -2.60 | 0.4 | 0.405 | 0.365 | 0 |
| 1725035400 | 0.385 | 0.03 | 8.45 | 0.335 | 0.385 | 0.325 | 0 |
| 1724949000 | 0.355 | -0.02 | -5.33 | 0.395 | 0.415 | 0.3449999 | 0 |
| 1724862600 | 0.375 | 0.0300001 | 8.70 | 0.35 | 0.375 | 0.3449999 | 0 |
| 1724776200 | 0.3449999 | -0.01 | -2.82 | 0.34 | 0.355 | 0.315 | 0 |
| 1724689800 | 0.355 | -0.05 | -12.35 | 0.39 | 0.395 | 0.335 | 0 |
| 1724430600 | 0.405 | -0.045 | -10.00 | 0.44 | 0.44 | 0.395 | 0 |
| 1724344200 | 0.45 | 0.045 | 11.11 | 0.435 | 0.455 | 0.415 | 0 |
| 1724257800 | 0.405 | -0.01 | -2.41 | 0.44 | 0.44 | 0.395 | 0 |
| 1724171400 | 0.415 | 0.04 | 10.67 | 0.4 | 0.415 | 0.38 | 0 |
| 1724085000 | 0.375 | -0.03 | -7.41 | 0.4099999 | 0.415 | 0.3449999 | 0 |
| 1723825800 | 0.405 | 0.01 | 2.53 | 0.39 | 0.425 | 0.385 | 0 |
| 1723739400 | 0.395 | -0.09 | -18.56 | 0.48 | 0.49 | 0.385 | 0 |
| 1723653000 | 0.485 | -0.045 | -8.49 | 0.52 | 0.525 | 0.475 | 0 |
| 1723566600 | 0.53 | 0.02 | 3.92 | 0.5 | 0.545 | 0.49 | 0 |
| 1723480200 | 0.51 | -0.05 | -8.93 | 0.56 | 0.56 | 0.495 | 0 |
| 1723221000 | 0.56 | -0.04 | -6.67 | 0.595 | 0.605 | 0.545 | 0 |
| 1723134600 | 0.6 | 0.02 | 3.45 | 0.585 | 0.635 | 0.575 | 0 |
| 1723048200 | 0.58 | -0.195 | -25.16 | 0.705 | 0.745 | 0.575 | 25000 |
| 1722961800 | 0.775 | -0.03 | -3.73 | 0.765 | 0.905 | 0.735 | 0 |
| 1722875400 | 0.805 | 0.215 | 36.44 | 0.775 | 0.92 | 0.775 | 0 |
| 1722616200 | 0.59 | 0.1 | 20.41 | 0.505 | 0.59 | 0.475 | 0 |
| 1722529800 | 0.49 | 0.04 | 8.89 | 0.45 | 0.505 | 0.425 | 0 |
| 1722443400 | 0.45 | -0.02 | -4.26 | 0.44 | 0.45 | 0.405 | 0 |
| 1722357000 | 0.47 | -0.01 | -2.08 | 0.495 | 0.495 | 0.445 | 0 |
| 1722270600 | 0.48 | 0 | 0.00 | 0.48 | 0.48 | 0.48 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
