Poxel (POXEL)
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 | 0.0425 | 9.07150480256 | 0.4685 | 0.549 | 0.44 | 223378 | 0.49530053 | DE |
| 4 | -0.019 | -3.58490566038 | 0.53 | 0.593 | 0.438 | 195825 | 0.50571366 | DE |
| 12 | -0.294 | -36.5217391304 | 0.805 | 0.839 | 0.438 | 231802 | 0.60042333 | DE |
| 26 | 0.048 | 10.3671706263 | 0.463 | 0.898 | 0.364 | 271311 | 0.58805744 | DE |
| 52 | -0.116 | -18.5007974482 | 0.627 | 0.95 | 0.297 | 207585 | 0.56966239 | DE |
| 156 | -5.559 | -91.5815485997 | 6.07 | 6.84 | 0.297 | 120988 | 1.23229156 | DE |
| 260 | -6.159 | -92.3388305847 | 6.67 | 13.8 | 0.297 | 130301 | 4.04869647 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721147400 | 0.515 | -0.005 | -0.96 | 0.52 | 0.52 | 0.495 | 95090 |
| 1721061000 | 0.52 | 0.043 | 9.01 | 0.49 | 0.549 | 0.485 | 511145 |
| 1720801800 | 0.477 | 0.0245 | 5.41 | 0.453 | 0.4925 | 0.4515 | 234754 |
| 1720715400 | 0.4525 | -0.012 | -2.58 | 0.464 | 0.473 | 0.4485 | 142018 |
| 1720629000 | 0.4645 | -0.004 | -0.85 | 0.4685 | 0.4685 | 0.44 | 133883 |
| 1720542600 | 0.4685 | -0.005 | -1.06 | 0.474 | 0.478 | 0.438 | 248864 |
| 1720456200 | 0.4735 | -0.0095 | -1.97 | 0.481 | 0.49 | 0.473 | 88191 |
| 1720197000 | 0.483 | -0.0005 | -0.10 | 0.481 | 0.4945 | 0.46 | 145355 |
| 1720110600 | 0.4835 | -0.0065 | -1.33 | 0.4885 | 0.5 | 0.475 | 79648 |
| 1720024200 | 0.49 | -0.02 | -3.92 | 0.51 | 0.517 | 0.4505 | 484136 |
| 1719937800 | 0.51 | 0.005 | 0.99 | 0.505 | 0.519 | 0.48 | 77869 |
| 1719851400 | 0.505 | 0.0235 | 4.88 | 0.5 | 0.518 | 0.45 | 82591 |
| 1719592200 | 0.4815 | -0.0615 | -11.33 | 0.547 | 0.547 | 0.445 | 449314 |
| 1719505800 | 0.543 | -0.007 | -1.27 | 0.55 | 0.55 | 0.526 | 64611 |
| 1719419400 | 0.55 | -0.003 | -0.54 | 0.562 | 0.562 | 0.529 | 118029 |
| 1719333000 | 0.553 | 0.019 | 3.56 | 0.534 | 0.553 | 0.521 | 45243 |
| 1719246600 | 0.534 | -0.019 | -3.44 | 0.546 | 0.574 | 0.526 | 57922 |
| 1718987400 | 0.553 | 0.007 | 1.28 | 0.5719999 | 0.585 | 0.546 | 148924 |
| 1718901000 | 0.546 | 0 | 0.00 | 0.521 | 0.593 | 0.506 | 323574 |
| 1718814600 | 0.546 | 0.007 | 1.30 | 0.53 | 0.578 | 0.505 | 385338 |
| 1718728200 | 0.539 | 0.047 | 9.55 | 0.49 | 0.5689999 | 0.474 | 313105 |
| 1718641800 | 0.492 | -0.055 | -10.05 | 0.522 | 0.537 | 0.48 | 249305 |
| 1718382600 | 0.547 | -0.056 | -9.29 | 0.582 | 0.595 | 0.54 | 225985 |
| 1718296200 | 0.603 | -0.001 | -0.17 | 0.61 | 0.627 | 0.583 | 130392 |
| 1718209800 | 0.604 | 0.002 | 0.33 | 0.593 | 0.619 | 0.585 | 188947 |
| 1718123400 | 0.602 | -0.004 | -0.66 | 0.6 | 0.609 | 0.582 | 127506 |
| 1718037000 | 0.606 | 0 | 0.00 | 0.606 | 0.606 | 0.606 | 0 |
| 1717777800 | 0.606 | -0.034 | -5.31 | 0.638 | 0.647 | 0.602 | 172883 |
| 1717691400 | 0.64 | -0.022 | -3.32 | 0.665 | 0.674 | 0.64 | 100609 |
| 1717605000 | 0.662 | 0.023 | 3.60 | 0.623 | 0.6899999 | 0.622 | 431432 |
| 1717518600 | 0.639 | 0 | 0.00 | 0.648 | 0.648 | 0.623 | 79670 |
| 1717432200 | 0.639 | 0.011 | 1.75 | 0.629 | 0.659 | 0.628 | 217674 |
| 1717173000 | 0.628 | 0.003 | 0.48 | 0.621 | 0.63 | 0.61 | 116467 |
| 1717086600 | 0.625 | 0.021 | 3.48 | 0.604 | 0.639 | 0.603 | 227449 |
| 1717000200 | 0.604 | 0.004 | 0.67 | 0.613 | 0.613 | 0.58 | 59625 |
| 1716913800 | 0.6 | -0.002 | -0.33 | 0.604 | 0.609 | 0.596 | 59465 |
| 1716827400 | 0.602 | -0.003 | -0.50 | 0.604 | 0.617 | 0.601 | 53487 |
| 1716568200 | 0.605 | -0.003 | -0.49 | 0.608 | 0.618 | 0.597 | 72167 |
| 1716481800 | 0.608 | 0.012 | 2.01 | 0.597 | 0.61 | 0.594 | 110357 |
| 1716395400 | 0.596 | -0.024 | -3.87 | 0.627 | 0.627 | 0.596 | 163027 |
| 1716309000 | 0.62 | -0.006 | -0.96 | 0.629 | 0.629 | 0.613 | 97974 |
| 1716222600 | 0.626 | -0.011 | -1.73 | 0.639 | 0.639 | 0.612 | 110999 |
| 1715963400 | 0.637 | -0.03 | -4.50 | 0.66 | 0.677 | 0.612 | 438634 |
| 1715877000 | 0.667 | -0.003 | -0.45 | 0.65 | 0.679 | 0.65 | 141986 |
| 1715790600 | 0.67 | 0.005 | 0.75 | 0.66 | 0.675 | 0.65 | 118973 |
| 1715704200 | 0.665 | 0 | 0.00 | 0.665 | 0.665 | 0.665 | 0 |
| 1715617800 | 0.665 | -0.016 | -2.35 | 0.681 | 0.684 | 0.662 | 200171 |
| 1715358600 | 0.681 | 0.014 | 2.10 | 0.668 | 0.6889999 | 0.66 | 235314 |
| 1715272200 | 0.667 | 0.008 | 1.21 | 0.661 | 0.673 | 0.64 | 238905 |
| 1715185800 | 0.659 | 0.009 | 1.38 | 0.658 | 0.677 | 0.649 | 233683 |
| 1715099400 | 0.65 | 0.005 | 0.78 | 0.65 | 0.65 | 0.621 | 145495 |
| 1715013000 | 0.645 | 0 | 0.00 | 0.65 | 0.654 | 0.619 | 221786 |
| 1714753800 | 0.645 | 0.049 | 8.22 | 0.575 | 0.665 | 0.574 | 574184 |
| 1714667400 | 0.596 | -0.014 | -2.30 | 0.61 | 0.649 | 0.5699999 | 376191 |
| 1714494600 | 0.61 | -0.055 | -8.27 | 0.6899999 | 0.6899999 | 0.61 | 634015 |
| 1714408200 | 0.665 | -0.008 | -1.19 | 0.662 | 0.705 | 0.64 | 441032 |
| 1714149000 | 0.673 | 0.013 | 1.97 | 0.6959999 | 0.725 | 0.662 | 495428 |
| 1714062600 | 0.66 | -0.094 | -12.47 | 0.757 | 0.781 | 0.642 | 692760 |
| 1713976200 | 0.754 | -0.016 | -2.08 | 0.805 | 0.839 | 0.749 | 799122 |
| 1713889800 | 0.77 | -0.021 | -2.65 | 0.8 | 0.896 | 0.736 | 975745 |
| 1713803400 | 0.791 | 0.137 | 20.95 | 0.66 | 0.799 | 0.66 | 917394 |
| 1713544200 | 0.654 | 0 | 0.00 | 0.662 | 0.678 | 0.638 | 266582 |
| 1713457800 | 0.654 | 0.039 | 6.34 | 0.619 | 0.681 | 0.602 | 547866 |
| 1713371400 | 0.615 | -0.029 | -4.50 | 0.621 | 0.632 | 0.606 | 148568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
