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 | -377.8 | -3.65055898581 | 10349.1 | 10349.1 | 9891 | 0 | 0 | IX |
| 4 | 525.7 | 5.56555433218 | 9445.6 | 10383.8 | 9218.3 | 0 | 0 | IX |
| 12 | 1042.6 | 11.6769518519 | 8928.7 | 10383.8 | 8358.5 | 0 | 0 | IX |
| 26 | 1464.9 | 17.2211511333 | 8506.4 | 10383.8 | 7877.1 | 0 | 0 | IX |
| 52 | 3568.7 | 55.7382938181 | 6402.6 | 10383.8 | 6106.8 | 0 | 0 | IX |
| 156 | 3268.6 | 48.7654228893 | 6702.7 | 10383.8 | 4221.8 | 0 | 0 | IX |
| 260 | 2579.8 | 34.9022525874 | 7391.5 | 10383.8 | 4221.8 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740114900 | 10197.3 | 60 | 0.59 | 10137.3 | 10299.4 | 10137.2 | 0 |
| 1740028500 | 10137.3 | 13.7 | 0.14 | 10123.6 | 10167.4 | 10040.1 | 0 |
| 1739942100 | 10123.6 | 152.9 | 1.53 | 9970.7 | 10172.4 | 9970.7 | 0 |
| 1739855700 | 9970.7 | -101.2 | -1.00 | 10071.9 | 10103.6 | 9938 | 0 |
| 1739769300 | 10071.9 | -277.2 | -2.68 | 10349.1 | 10349.1 | 9965.5 | 0 |
| 1739510100 | 10349.1 | 150.4 | 1.47 | 10198.7 | 10383.8 | 10198.7 | 0 |
| 1739423700 | 10198.7 | 88.3 | 0.87 | 10110.4 | 10272.9 | 10081.6 | 0 |
| 1739337300 | 10110.4 | -169.8 | -1.65 | 10280.2 | 10299.2 | 10091.2 | 0 |
| 1739250900 | 10280.2 | 273.4 | 2.73 | 10006.8 | 10375.8 | 10006.8 | 0 |
| 1739164500 | 10006.8 | 21 | 0.21 | 9985.8 | 10064.1 | 9959.6 | 0 |
| 1738905300 | 9985.8 | -138.6 | -1.37 | 10124.4 | 10124.4 | 9950.5 | 0 |
| 1738818900 | 10124.4 | 172 | 1.73 | 9952.4 | 10177.3 | 9952.3 | 0 |
| 1738732500 | 9952.4 | 183.7 | 1.88 | 9768.7 | 9974.9 | 9768.7 | 0 |
| 1738646100 | 9768.7 | 152.4 | 1.58 | 9616.3 | 9797.9 | 9616.3 | 0 |
| 1738559700 | 9616.3 | -86.7 | -0.89 | 9703 | 9703.8 | 9563.7 | 0 |
| 1738300500 | 9703 | 252.4 | 2.67 | 9450.6 | 9727 | 9450.6 | 0 |
| 1738214100 | 9450.6 | -23.6 | -0.25 | 9474.2 | 9556.1 | 9450.6 | 0 |
| 1738127700 | 9474.2 | 183 | 1.97 | 9291.2 | 9498.7 | 9291.2 | 0 |
| 1738041300 | 9291.2 | -154.4 | -1.63 | 9445.6 | 9445.6 | 9218.3 | 0 |
| 1737695700 | 9445.6 | -90.8 | -0.95 | 9536.4 | 9540.2 | 9366.6 | 0 |
| 1737609300 | 9536.4 | -80.2 | -0.83 | 9616.6 | 9616.6 | 9453.2 | 0 |
| 1737522900 | 9616.6 | 157.9 | 1.67 | 9458.7 | 9620.8 | 9458.7 | 0 |
| 1737436500 | 9458.7 | 179 | 1.93 | 9279.7 | 9475.9 | 9249.1 | 0 |
| 1737350100 | 9279.7 | -150.6 | -1.60 | 9430.3 | 9444.6 | 9266.5 | 0 |
| 1737090900 | 9430.3 | 32.3 | 0.34 | 9398 | 9443.9 | 9372 | 0 |
| 1737004500 | 9398 | 172.9 | 1.87 | 9225.1 | 9398 | 9225.1 | 0 |
| 1736918100 | 9225.1 | 109.3 | 1.20 | 9115.8 | 9273.8 | 9115.8 | 0 |
| 1736831700 | 9115.8 | 87.1 | 0.96 | 9028.7 | 9115.8 | 8951.1 | 0 |
| 1736745300 | 9028.7 | 46.7 | 0.52 | 8982 | 9054.6 | 8945.3 | 0 |
| 1736486100 | 8982 | 86.4 | 0.97 | 8895.6 | 9002.9 | 8893.4 | 0 |
| 1736399700 | 8895.6 | 102.3 | 1.16 | 8793.3 | 8977 | 8788.6 | 0 |
| 1736313300 | 8793.3 | 194.8 | 2.27 | 8598.5 | 8793.3 | 8598.5 | 0 |
| 1736226900 | 8598.5 | 11.6 | 0.14 | 8586.9 | 8604.3 | 8528.4 | 0 |
| 1736140500 | 8586.9 | -53.5 | -0.62 | 8640.4 | 8750.1 | 8570.3 | 0 |
| 1735881300 | 8640.4 | 141.3 | 1.66 | 8499.1 | 8727.7 | 8498.7 | 0 |
| 1735794900 | 8499.1 | 75.4 | 0.90 | 8423.7 | 8501.1 | 8399.5 | 0 |
| 1735617660 | 8423.7 | -104.2 | -1.22 | 8527.9 | 8527.9 | 8380.1 | 0 |
| 1735535700 | 8527.9 | -29.1 | -0.34 | 8557 | 8557 | 8479 | 0 |
| 1735276500 | 8557 | 102.2 | 1.21 | 8454.8 | 8597.1 | 8454.4 | 0 |
| 1735014060 | 8454.8 | -88 | -1.03 | 8542.8 | 8544.3 | 8431 | 0 |
| 1734930900 | 8542.8 | 128.7 | 1.53 | 8414.1 | 8572.8 | 8414.1 | 0 |
| 1734671700 | 8414.1 | -108 | -1.27 | 8522.1 | 8522.1 | 8358.5 | 0 |
| 1734585300 | 8522.1 | -292.2 | -3.32 | 8814.3 | 8814.3 | 8373.2 | 0 |
| 1734498900 | 8814.3 | -28.9 | -0.33 | 8843.2 | 8900.6 | 8758.6 | 0 |
| 1734412500 | 8843.2 | 23.3 | 0.26 | 8819.9 | 8856.1 | 8758.3 | 0 |
| 1734326100 | 8819.9 | -250.7 | -2.76 | 9070.6 | 9070.6 | 8802.1 | 0 |
| 1734066900 | 9070.6 | -207.1 | -2.23 | 9277.7 | 9277.7 | 8997.6 | 0 |
| 1733980500 | 9277.7 | -14.2 | -0.15 | 9291.9 | 9432.5 | 9277.1 | 0 |
| 1733894100 | 9291.9 | 14.7 | 0.16 | 9277.2 | 9335 | 9217.2 | 0 |
| 1733807700 | 9277.2 | 247.3 | 2.74 | 9029.9 | 9288.7 | 9029.9 | 0 |
| 1733721300 | 9029.9 | 4.8 | 0.05 | 9025.1 | 9059.8 | 8942.5 | 0 |
| 1733462100 | 9025.1 | -84.6 | -0.93 | 9109.7 | 9112 | 8975.9 | 0 |
| 1733375700 | 9109.7 | 315.9 | 3.59 | 8793.8 | 9109.7 | 8781.1 | 0 |
| 1733289300 | 8793.8 | 81.7 | 0.94 | 8712.1 | 8814.1 | 8690.6 | 0 |
| 1733202900 | 8712.1 | -78.1 | -0.89 | 8790.2 | 8790.2 | 8669.9 | 0 |
| 1733116500 | 8790.2 | -138.5 | -1.55 | 8928.7 | 9079.2 | 8718 | 0 |
| 1732857300 | 8928.7 | 93.2 | 1.05 | 8835.5 | 8928.7 | 8788 | 0 |
| 1732770900 | 8835.5 | -37.7 | -0.42 | 8873.2 | 8894 | 8813 | 0 |
| 1732684500 | 8873.2 | 173.3 | 1.99 | 8699.9 | 8931.8 | 8699.9 | 0 |
| 1732598100 | 8699.9 | -202.2 | -2.27 | 8902.1 | 8902.1 | 8681.3 | 0 |
| 1732511700 | 8902.1 | -114.2 | -1.27 | 9016.3 | 9094.5 | 8833.5 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
