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 | 2130 | 18.043202033 | 11805 | 13935 | 11604.4 | 336 | 13451.1829559 | DE |
| 4 | 1840 | 15.2128978917 | 12095 | 13935 | 9500 | 139 | 12864.2662632 | DE |
| 12 | 3485 | 33.3492822967 | 10450 | 13935 | 9500 | 89 | 12145.7658707 | DE |
| 26 | 4435 | 46.6842105263 | 9500 | 13935 | 9250 | 103 | 10836.9399053 | DE |
| 52 | 3010 | 27.5514874142 | 10925 | 13935 | 8878.35 | 174 | 9894.14907207 | DE |
| 156 | 4675 | 50.4859611231 | 9260 | 13935 | 5591 | 345 | 8198.82357082 | DE |
| 260 | 8317.5 | 148.064085447 | 5617.5 | 13935 | 4815 | 1085 | 9262.93653919 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732721820 | 13695 | 290 | 2.16 | 13390 | 13786 | 13390 | 299 |
| 1732638480 | 13405 | 325 | 2.48 | 13350 | 13480 | 13216 | 74 |
| 1732548840 | 13080 | -410 | -3.04 | 13770 | 13770 | 13080 | 238 |
| 1732289460 | 13490 | 1 | 16.19 | 12190 | 13759 | 12190 | 1055 |
| 1732203480 | 11610 | -50 | -0.43 | 11805 | 11805 | 11604.4 | 12 |
| 1732120140 | 11660 | -155 | -1.31 | 11815 | 11855 | 11660 | 73 |
| 1732033620 | 11815 | 0 | 0.00 | 11610 | 11815 | 11565.6 | 142 |
| 1731947580 | 11815 | 10 | 0.08 | 11805 | 11825.6 | 11587.8 | 315 |
| 1731688080 | 11805 | -150 | -1.25 | 11750 | 11926.6 | 11750 | 5 |
| 1731598260 | 11955 | -55 | -0.46 | 12050 | 12050 | 11915.6 | 14 |
| 1731511920 | 12010 | 165 | 1.39 | 12000 | 12010 | 11855 | 7 |
| 1731428820 | 11845 | -400 | -3.27 | 11910 | 12001.4 | 11784.4 | 71 |
| 1731342540 | 12245 | 310 | 2.60 | 11920 | 12245 | 11920 | 103 |
| 1731083160 | 11935 | 260 | 2.23 | 11945 | 11983.4 | 11866.6 | 73 |
| 1730993820 | 11675 | -95 | -0.81 | 11935 | 11935 | 11650 | 99 |
| 1730910480 | 11770 | 0 | 0.00 | 11770 | 11770 | 11770 | 0 |
| 1730824080 | 11770 | -165 | -1.38 | 12000 | 12001.2 | 11770 | 29 |
| 1730737740 | 11935 | -105 | -0.87 | 11900 | 12023.4 | 11900 | 9 |
| 1730475300 | 12040 | 2 | 26.74 | 11955 | 12040 | 11955 | 22 |
| 1730388900 | 9500 | -2 | -20.10 | 12095 | 12095 | 9500 | 4 |
| 1730305440 | 11890 | 65 | 0.55 | 12140 | 12140 | 11890 | 0 |
| 1730193840 | 11825 | -175 | -1.46 | 11975 | 12085.6 | 11804.4 | 34 |
| 1730132940 | 12000 | 120 | 1.01 | 11945 | 12016.6 | 11900 | 1067 |
| 1729869960 | 11880 | 65 | 0.55 | 11945 | 11945 | 11783.4 | 23 |
| 1729783680 | 11815 | -235 | -1.95 | 11715 | 11920.2 | 11715 | 65 |
| 1729697340 | 12050 | 50 | 0.42 | 12010 | 12094.4 | 11984.4 | 81 |
| 1729610340 | 12000 | 90 | 0.76 | 11900 | 12000 | 11900 | 23 |
| 1729524420 | 11910 | -65 | -0.54 | 12000 | 12000 | 11870 | 46 |
| 1729262100 | 11975 | 65 | 0.55 | 11900 | 11975 | 11865.6 | 48 |
| 1729178580 | 11910 | 260 | 2.23 | 11835 | 11910 | 11694.2 | 21 |
| 1729092540 | 11650 | -65 | -0.55 | 11600 | 11733.4 | 11600 | 40 |
| 1729006140 | 11715 | 355 | 3.13 | 11685 | 11715 | 11543.4 | 14 |
| 1728919680 | 11360 | -55 | -0.48 | 11260 | 11554.4 | 11260 | 33 |
| 1728657480 | 11415 | 360 | 3.26 | 11110 | 11415 | 11070 | 0 |
| 1728574140 | 11055 | 0 | 0.00 | 11055 | 11055 | 10967.8 | 33 |
| 1728484740 | 11055 | 205 | 1.89 | 10915 | 11055 | 10915 | 7 |
| 1728401340 | 10850 | -155 | -1.41 | 11005 | 11005 | 10824.4 | 10 |
| 1728311580 | 11005 | 0 | 0.00 | 11135 | 11135 | 10990 | 29 |
| 1728053040 | 11005 | 480 | 4.56 | 10895 | 11005 | 10765 | 8 |
| 1727966700 | 10525 | -80 | -0.75 | 10450 | 10580 | 10450 | 5 |
| 1727882940 | 10605 | 35 | 0.33 | 10590 | 10670 | 10465.6 | 31 |
| 1727793720 | 10570 | -345 | -3.16 | 10605 | 10755 | 10570 | 19 |
| 1727710080 | 10915 | 170 | 1.58 | 10980 | 10980 | 10673.4 | 22 |
| 1727447580 | 10745 | -140 | -1.29 | 10515 | 10804.4 | 10515 | 24 |
| 1727364240 | 10885 | 335 | 3.18 | 10400 | 10885 | 10400 | 10 |
| 1727277960 | 10550 | -20 | -0.19 | 10645 | 10673.4 | 10535.4 | 9 |
| 1727191740 | 10570 | 30 | 0.28 | 10680 | 10680 | 10554.4 | 8 |
| 1727102220 | 10540 | 90 | 0.86 | 10800 | 10800 | 10506.6 | 20 |
| 1726843740 | 10450 | -350 | -3.24 | 10711 | 10735 | 10407.8 | 6 |
| 1726756740 | 10800 | 285 | 2.71 | 10515 | 10800 | 10495 | 9 |
| 1726669920 | 10515 | -185 | -1.73 | 10400 | 10515 | 10331 | 26 |
| 1726586700 | 10700 | 65 | 0.61 | 10615 | 10700 | 10615 | 0 |
| 1726498920 | 10635 | 185 | 1.77 | 10460 | 10635 | 10430 | 23 |
| 1726238280 | 10450 | -10 | -0.10 | 10550 | 10550 | 10366.6 | 39 |
| 1726151880 | 10460 | -1 | -13.91 | 10605 | 10605 | 10364.4 | 558 |
| 1726068360 | 12150 | 0 | 0.00 | 12150 | 12150 | 12150 | 0 |
| 1725981960 | 12150 | 2 | 20.60 | 10125 | 12150 | 10020 | 20 |
| 1725892800 | 10075 | 65 | 0.65 | 10180 | 10180 | 10009 | 58 |
| 1725633480 | 10010 | -375 | -3.61 | 10560 | 10560 | 10010 | 23 |
| 1725547140 | 10385 | 85 | 0.83 | 10450 | 10450 | 10225 | 15 |
| 1725460740 | 10300 | -35 | -0.34 | 10060 | 10300 | 10060 | 22 |
| 1725374160 | 10335 | -30 | -0.29 | 10495 | 10495 | 10326.6 | 24 |
| 1725287700 | 10365 | -175 | -1.66 | 10460 | 10478 | 10361.4 | 27 |
| 1725028800 | 10540 | 140 | 1.35 | 10495 | 10540 | 10384.4 | 9 |
| 1724942100 | 10400 | 90 | 0.87 | 10205 | 10473.4 | 10205 | 25 |
| 1724858700 | 10310 | -55 | -0.53 | 10205 | 10430 | 10205 | 9 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
