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 | 5250 | 5250 | 5250 | 1 | 5250 | DE |
| 4 | 370 | 7.58196721311 | 4880 | 5300 | 4880 | 4 | 5150.57142857 | DE |
| 12 | 310 | 6.27530364372 | 4940 | 5300 | 4720 | 8 | 5026.5470852 | DE |
| 26 | 50 | 0.961538461538 | 5200 | 5300 | 4680 | 6 | 4974.82897384 | DE |
| 52 | 150 | 2.94117647059 | 5100 | 5300 | 4640 | 9 | 4975.81973582 | DE |
| 156 | -150 | -2.77777777778 | 5400 | 6400 | 4360 | 8 | 4992.5980546 | DE |
| 260 | 0 | 0 | 5250 | 6400 | 3360 | 7 | 4801.37114142 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 5250 | 0 | 0.00 | 5250 | 5250 | 5250 | 1 |
| 1722270600 | 5250 | 0 | 0.00 | 5250 | 5250 | 5250 | 0 |
| 1722011400 | 5250 | 0 | 0.00 | 5250 | 5250 | 5250 | 0 |
| 1721925000 | 5250 | 0 | 0.00 | 5250 | 5250 | 5250 | 0 |
| 1721838600 | 5250 | 0 | 0.00 | 5250 | 5250 | 5250 | 0 |
| 1721752200 | 5250 | 0 | 0.00 | 5250 | 5250 | 5250 | 0 |
| 1721665800 | 5250 | 0 | 0.00 | 5250 | 5250 | 5250 | 2 |
| 1721406600 | 5250 | 0 | 0.00 | 5250 | 5250 | 5250 | 0 |
| 1721320200 | 5250 | 100 | 1.94 | 5250 | 5250 | 5250 | 5 |
| 1721233800 | 5150 | 0 | 0.00 | 5150 | 5150 | 5150 | 0 |
| 1721147400 | 5150 | -150 | -2.83 | 5300 | 5300 | 5150 | 3 |
| 1721061000 | 5300 | 50 | 0.95 | 5300 | 5300 | 5300 | 2 |
| 1720801800 | 5250 | 150 | 2.94 | 5150 | 5250 | 5150 | 6 |
| 1720715400 | 5100 | 220 | 4.51 | 4900 | 5100 | 4900 | 12 |
| 1720629000 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 4 |
| 1720542600 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1720456200 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1720197000 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1720110600 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1720024200 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1719937800 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1719851400 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1719592200 | 4880 | -40 | -0.81 | 4880 | 4880 | 4880 | 6 |
| 1719505800 | 4920 | 40 | 0.82 | 4920 | 4920 | 4920 | 10 |
| 1719419400 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1719333000 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1719246600 | 4880 | -20 | -0.41 | 4880 | 4880 | 4880 | 2 |
| 1718987400 | 4900 | 0 | 0.00 | 4900 | 4900 | 4900 | 0 |
| 1718901000 | 4900 | 0 | 0.00 | 4900 | 4900 | 4900 | 0 |
| 1718814600 | 4900 | 0 | 0.00 | 4900 | 4900 | 4900 | 0 |
| 1718728200 | 4900 | 180 | 3.81 | 4900 | 4900 | 4900 | 2 |
| 1718641800 | 4720 | -160 | -3.28 | 4720 | 4720 | 4720 | 3 |
| 1718382600 | 4880 | 0 | 0.00 | 4880 | 4880 | 4880 | 0 |
| 1718296200 | 4880 | -20 | -0.41 | 4880 | 4880 | 4880 | 21 |
| 1718209800 | 4900 | -150 | -2.97 | 4900 | 4900 | 4900 | 3 |
| 1718123400 | 5050 | 0 | 0.00 | 5050 | 5050 | 5050 | 0 |
| 1718037000 | 5050 | 0 | 0.00 | 5050 | 5050 | 5050 | 0 |
| 1717777800 | 5050 | 0 | 0.00 | 5050 | 5050 | 5050 | 0 |
| 1717691400 | 5050 | 50 | 1.00 | 5050 | 5050 | 5050 | 2 |
| 1717605000 | 5000 | 0 | 0.00 | 5000 | 5000 | 5000 | 4 |
| 1717518600 | 5000 | -50 | -0.99 | 5000 | 5000 | 5000 | 3 |
| 1717432200 | 5050 | 0 | 0.00 | 5050 | 5050 | 5050 | 3 |
| 1717173000 | 5050 | -100 | -1.94 | 5050 | 5050 | 5050 | 1 |
| 1717086600 | 5150 | 100 | 1.98 | 5150 | 5150 | 5150 | 1 |
| 1717000200 | 5050 | 0 | 0.00 | 5050 | 5050 | 5050 | 0 |
| 1716913800 | 5050 | 0 | 0.00 | 5050 | 5050 | 5050 | 0 |
| 1716827400 | 5050 | -100 | -1.94 | 5050 | 5050 | 5050 | 4 |
| 1716568200 | 5150 | 0 | 0.00 | 5150 | 5150 | 5150 | 0 |
| 1716481800 | 5150 | 50 | 0.98 | 5100 | 5150 | 5100 | 10 |
| 1716395400 | 5100 | 180 | 3.66 | 5100 | 5100 | 5100 | 72 |
| 1716309000 | 4920 | 0 | 0.00 | 4960 | 4960 | 4920 | 15 |
| 1716222600 | 4920 | 0 | 0.00 | 4920 | 4920 | 4920 | 14 |
| 1715963400 | 4920 | 0 | 0.00 | 4920 | 4920 | 4920 | 0 |
| 1715877000 | 4920 | -20 | -0.40 | 4920 | 4920 | 4920 | 2 |
| 1715790600 | 4940 | -20 | -0.40 | 4940 | 4940 | 4940 | 10 |
| 1715704200 | 4960 | 0 | 0.00 | 4960 | 4960 | 4960 | 0 |
| 1715617800 | 4960 | 0 | 0.00 | 4960 | 4960 | 4960 | 0 |
| 1715358600 | 4960 | 0 | 0.00 | 4960 | 4960 | 4960 | 0 |
| 1715272200 | 4960 | 0 | 0.00 | 4960 | 4960 | 4960 | 0 |
| 1715185800 | 4960 | 0 | 0.00 | 4960 | 4960 | 4960 | 0 |
| 1715099400 | 4960 | 0 | 0.00 | 4960 | 4960 | 4960 | 0 |
| 1715013000 | 4960 | 0 | 0.00 | 4960 | 4960 | 4960 | 0 |
| 1714753800 | 4960 | -40 | -0.80 | 4960 | 4960 | 4960 | 6 |
| 1714667400 | 5000 | 0 | 0.00 | 5000 | 5000 | 5000 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
