V589S (V589S)
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 |
|---|---|---|---|---|---|---|---|
| 1722357000 | 4.325 | -0.13 | -2.92 | 4.475 | 4.515 | 4.285 | 0 |
| 1722270600 | 4.455 | -0.27 | -5.71 | 4.735 | 4.855 | 4.425 | 0 |
| 1722011400 | 4.725 | 0.06 | 1.29 | 4.595 | 4.765 | 4.475 | 0 |
| 1721925000 | 4.665 | 0.15 | 3.32 | 4.46 | 4.6849999 | 4.285 | 0 |
| 1721838600 | 4.515 | -0.28 | -5.84 | 4.75 | 4.775 | 4.455 | 1000 |
| 1721752200 | 4.795 | 1.28 | 36.22 | 4.1449999 | 4.795 | 4.1449999 | 2000 |
| 1721665800 | 3.52 | 0.27 | 8.14 | 3.29 | 3.575 | 3.215 | 0 |
| 1721406600 | 3.255 | 0.05 | 1.56 | 3.18 | 3.315 | 3.055 | 0 |
| 1721320200 | 3.205 | -0.32 | -9.08 | 3.515 | 3.575 | 3.185 | 0 |
| 1721233800 | 3.525 | -0.4 | -10.19 | 3.93 | 3.93 | 3.495 | 0 |
| 1721147400 | 3.925 | -0.05 | -1.26 | 3.88 | 3.995 | 3.835 | 0 |
| 1721061000 | 3.975 | -0.1 | -2.45 | 4.005 | 4.125 | 3.935 | 0 |
| 1720801800 | 4.075 | 0.29 | 7.66 | 3.78 | 4.095 | 3.745 | 0 |
| 1720715400 | 3.785 | 0.02 | 0.53 | 3.875 | 4.005 | 3.685 | 0 |
| 1720629000 | 3.765 | 0.07 | 1.89 | 3.71 | 3.855 | 3.695 | 0 |
| 1720542600 | 3.695 | -0.28 | -7.04 | 3.93 | 3.995 | 3.665 | 0 |
| 1720456200 | 3.975 | -0.13 | -3.17 | 4.045 | 4.295 | 3.975 | 150 |
| 1720197000 | 4.105 | 0.21 | 5.39 | 3.88 | 4.255 | 3.88 | 0 |
| 1720110600 | 3.895 | -0.06 | -1.52 | 4.0199999 | 4.045 | 3.865 | 3000 |
| 1720024200 | 3.955 | 0.23 | 6.17 | 3.78 | 3.975 | 3.75 | 0 |
| 1719937800 | 3.725 | -0.08 | -2.10 | 3.78 | 3.855 | 3.485 | 0 |
| 1719851400 | 3.805 | -0.37 | -8.86 | 4.24 | 4.265 | 3.745 | 2000 |
| 1719592200 | 4.175 | 0.2 | 5.03 | 4.05 | 4.295 | 3.965 | 1000 |
| 1719505800 | 3.975 | 0.14 | 3.65 | 3.845 | 3.995 | 3.805 | 0 |
| 1719419400 | 3.835 | 0.45 | 13.29 | 3.51 | 3.965 | 3.46 | 0 |
| 1719333000 | 3.385 | 0.18 | 5.62 | 3.15 | 3.385 | 3.015 | 0 |
| 1719246600 | 3.205 | -0.13 | -3.90 | 3.365 | 3.405 | 3.035 | 0 |
| 1718987400 | 3.335 | 0.12 | 3.73 | 3.15 | 3.375 | 3.1 | 0 |
| 1718901000 | 3.215 | 0.36 | 12.61 | 2.92 | 3.215 | 2.9 | 0 |
| 1718814600 | 2.855 | 0 | 0.00 | 2.84 | 2.8849999 | 2.745 | 0 |
| 1718728200 | 2.855 | 0 | 0.00 | 2.97 | 2.985 | 2.745 | 0 |
| 1718641800 | 2.855 | 0.13 | 4.77 | 2.82 | 3.005 | 2.7799999 | 0 |
| 1718382600 | 2.725 | -0.36 | -11.67 | 3.19 | 3.295 | 2.725 | 0 |
| 1718296200 | 3.085 | -0.27 | -8.05 | 3.45 | 3.585 | 3.085 | 0 |
| 1718209800 | 3.355 | 0.55 | 19.61 | 3.005 | 3.395 | 2.8849999 | 0 |
| 1718123400 | 2.805 | -0.18 | -6.03 | 2.995 | 2.995 | 2.695 | 0 |
| 1718037000 | 2.985 | -0.04 | -1.32 | 2.875 | 2.985 | 2.855 | 0 |
| 1717777800 | 3.025 | -0.04 | -1.31 | 2.995 | 3.105 | 2.875 | 0 |
| 1717691400 | 3.065 | 0.58 | 23.34 | 2.585 | 3.295 | 2.585 | 150 |
| 1717605000 | 2.485 | 0.32 | 14.78 | 2.27 | 2.485 | 2.215 | 0 |
| 1717518600 | 2.165 | 0.02 | 0.93 | 2.16 | 2.285 | 2.065 | 0 |
| 1717432200 | 2.145 | 0.23 | 12.01 | 2.25 | 2.275 | 2.045 | 0 |
| 1717173000 | 1.915 | -0.29 | -13.15 | 2.095 | 2.115 | 1.885 | 0 |
| 1717086600 | 2.205 | -0.71 | -24.36 | 2.5299999 | 2.55 | 2.165 | 3040 |
| 1717000200 | 2.915 | -0.12 | -3.95 | 3.0099999 | 3.175 | 2.815 | 0 |
| 1716913800 | 3.035 | -0.35 | -10.34 | 3.35 | 3.475 | 2.995 | 540 |
| 1716827400 | 3.385 | 0.06 | 1.80 | 3.3 | 3.385 | 3.235 | 0 |
| 1716568200 | 3.325 | -0.14 | -4.04 | 3.31 | 3.415 | 3.165 | 0 |
| 1716481800 | 3.465 | 0.19 | 5.80 | 3.31 | 3.565 | 3.31 | 0 |
| 1716395400 | 3.275 | -0.08 | -2.38 | 3.355 | 3.36 | 3.215 | 0 |
| 1716309000 | 3.355 | 0.09 | 2.76 | 3.23 | 3.395 | 3.23 | 1000 |
| 1716222600 | 3.265 | 0.21 | 6.87 | 3.05 | 3.285 | 3.05 | 0 |
| 1715963400 | 3.055 | -0.01 | -0.33 | 2.95 | 3.065 | 2.795 | 1500 |
| 1715877000 | 3.065 | 0.25 | 8.88 | 2.835 | 3.105 | 2.835 | 0 |
| 1715790600 | 2.815 | 0.11 | 4.07 | 2.77 | 2.845 | 2.675 | 0 |
| 1715704200 | 2.705 | -0.15 | -5.25 | 2.86 | 2.89 | 2.6549999 | 0 |
| 1715617800 | 2.855 | 0.03 | 1.06 | 2.875 | 2.9049999 | 2.795 | 0 |
| 1715358600 | 2.825 | -0.2 | -6.61 | 3.02 | 3.05 | 2.785 | 0 |
| 1715272200 | 3.025 | 0.15 | 5.22 | 2.93 | 3.035 | 2.815 | 0 |
| 1715185800 | 2.875 | 0.2 | 7.48 | 2.62 | 2.915 | 2.62 | 0 |
| 1715099400 | 2.675 | 0.29 | 12.16 | 2.46 | 2.705 | 2.345 | 0 |
| 1715013000 | 2.3849999 | 0.09 | 4.15 | 2.34 | 2.395 | 2.185 | 0 |
| 1714753800 | 2.29 | 0.17 | 8.02 | 2.13 | 2.345 | 2.12 | 0 |
| 1714667400 | 2.12 | -0.12 | -5.36 | 2.245 | 2.245 | 2.045 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
