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 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719333000 | 6032.5 | -89 | -1.45 | 6079 | 6085.5 | 6027.5 | 4349 |
| 1719246600 | 6121.5 | 56 | 0.92 | 6020 | 6138 | 6017 | 13569 |
| 1718987400 | 6065.5 | -38.5 | -0.63 | 6084 | 6107.5 | 6056 | 2289 |
| 1718901000 | 6104 | -79 | -1.28 | 6125 | 6169.5 | 6097.5 | 4031 |
| 1718814600 | 6183 | 148 | 2.45 | 6154 | 6204 | 6153.5 | 3469 |
| 1718728200 | 6035 | 30 | 0.50 | 6002 | 6041 | 5996.5 | 4289 |
| 1718641800 | 6005 | 37 | 0.62 | 6020 | 6032 | 5994 | 3922 |
| 1718382600 | 5968 | -3.5 | -0.06 | 5984 | 5997 | 5955 | 2959 |
| 1718296200 | 5971.5 | -19 | -0.32 | 5973 | 6041 | 5964 | 6198 |
| 1718209800 | 5990.5 | -31.5 | -0.52 | 5900 | 6010 | 5900 | 8002 |
| 1718123400 | 6022 | -44.5 | -0.73 | 6057 | 6086.5 | 5997 | 5182 |
| 1718037000 | 6066.5 | 2.5 | 0.04 | 6037 | 6069.5 | 6016.5 | 3770 |
| 1717777800 | 6064 | -62.5 | -1.02 | 6070 | 6233 | 6037 | 3337 |
| 1717691400 | 6126.5 | 10 | 0.16 | 6097 | 6178 | 6093.5 | 14808 |
| 1717605000 | 6116.5 | 60.5 | 1.00 | 6104 | 6120.5 | 6063.5 | 4622 |
| 1717518600 | 6056 | 31 | 0.51 | 6069 | 6114 | 6054 | 3265 |
| 1717432200 | 6025 | 42.5 | 0.71 | 6087 | 6118.5 | 6005 | 7662 |
| 1717173000 | 5982.5 | -139.5 | -2.28 | 6044 | 6044.5 | 5958 | 12364 |
| 1717086600 | 6122 | 1.5 | 0.02 | 6057 | 6125 | 6032.5 | 36603 |
| 1717000200 | 6120.5 | -74.5 | -1.20 | 6125 | 6134.5 | 6103.5 | 12631 |
| 1716913800 | 6195 | -7 | -0.11 | 6232 | 6249 | 6177.5 | 3545 |
| 1716568200 | 6202 | -94 | -1.49 | 6198 | 6274.5 | 6194 | 8261 |
| 1716481800 | 6296 | -102 | -1.59 | 6344 | 6380 | 6272.5 | 82095 |
| 1716395400 | 6398 | -80.5 | -1.24 | 6434 | 6461.5 | 6396 | 13921 |
| 1716309000 | 6478.5 | -117.5 | -1.78 | 6493 | 6521 | 6465.5 | 91906 |
| 1716222600 | 6596 | -101 | -1.51 | 6780 | 6780 | 6586 | 8546 |
| 1715963400 | 6697 | 87 | 1.32 | 6639 | 6723 | 6617.5 | 8748 |
| 1715877000 | 6610 | 145.5 | 2.25 | 6536 | 6638.5 | 6520 | 14712 |
| 1715790600 | 6464.5 | 12.5 | 0.19 | 6438 | 6710 | 6421.5 | 29705 |
| 1715704200 | 6452 | -87.5 | -1.34 | 6483 | 6518 | 6423.5 | 19214 |
| 1715617800 | 6539.5 | 129.5 | 2.02 | 6473 | 6548 | 6464 | 9374 |
| 1715358600 | 6410 | 98 | 1.55 | 6400 | 6455 | 6393 | 11169 |
| 1715272200 | 6312 | 124.5 | 2.01 | 6292 | 6350 | 6249 | 17632 |
| 1715185800 | 6187.5 | -35.5 | -0.57 | 6189 | 6212 | 6149.5 | 14674 |
| 1715099400 | 6223 | -38.5 | -0.61 | 6252 | 6252 | 6193.5 | 44522 |
| 1714753800 | 6261.5 | 64 | 1.03 | 6253 | 6307 | 6222 | 10460 |
| 1714667400 | 6197.5 | 231 | 3.87 | 6118 | 6210 | 6088 | 62311 |
| 1714581000 | 5966.5 | 39.5 | 0.67 | 5906 | 5978.5 | 5793.5 | 3668 |
| 1714494600 | 5927 | -56 | -0.94 | 5996 | 5996.5 | 5894 | 4590 |
| 1714408200 | 5983 | -2.5 | -0.04 | 6033 | 6033 | 5960 | 3526 |
| 1714149000 | 5985.5 | 122 | 2.08 | 6000 | 6021 | 5949 | 9706 |
| 1714062600 | 5863.5 | 9.5 | 0.16 | 5879 | 5884 | 5827.5 | 5667 |
| 1713976200 | 5854 | 106 | 1.84 | 5776 | 5901.5 | 5776 | 5495 |
| 1713889800 | 5748 | 67.5 | 1.19 | 5759 | 5793 | 5735.5 | 70039 |
| 1713803400 | 5680.5 | 88.5 | 1.58 | 5655 | 5700 | 5624 | 1760 |
| 1713544200 | 5592 | -4 | -0.07 | 5547 | 5597 | 5537.5 | 4814 |
| 1713457800 | 5596 | 101 | 1.84 | 5560 | 5606 | 5511 | 3325 |
| 1713371400 | 5495 | -20.5 | -0.37 | 5498 | 5529 | 5485.5 | 7231 |
| 1713285000 | 5515.5 | -76.5 | -1.37 | 5523 | 5541.5 | 5474 | 8675 |
| 1713198600 | 5592 | 33.5 | 0.60 | 5596 | 5638.5 | 5563.5 | 4606 |
| 1712939400 | 5558.5 | -116.5 | -2.05 | 5635 | 5643 | 5547 | 11006 |
| 1712853000 | 5675 | 52.5 | 0.93 | 5725 | 5728.5 | 5667 | 3903 |
| 1712766600 | 5622.5 | 28.5 | 0.51 | 5675 | 5805 | 5608 | 5902 |
| 1712680200 | 5594 | 13 | 0.23 | 5571 | 5594.5 | 5550 | 11079 |
| 1712593800 | 5581 | 48.5 | 0.88 | 5556 | 5590.5 | 5541.5 | 11698 |
| 1712334600 | 5532.5 | -75.5 | -1.35 | 5609 | 5609 | 5520.5 | 5927 |
| 1712248200 | 5608 | 22.5 | 0.40 | 5615 | 5631 | 5582 | 8170 |
| 1712161800 | 5585.5 | -86.5 | -1.53 | 5596 | 5623.5 | 5567.5 | 6070 |
| 1712075400 | 5672 | 159 | 2.88 | 5651 | 5692 | 5639 | 9630 |
| 1711647000 | 5513 | 73.5 | 1.35 | 5489 | 5528.5 | 5471.5 | 2851 |
| 1711560600 | 5439.5 | -27 | -0.49 | 5413 | 5447.5 | 5407.5 | 2893 |
| 1711474200 | 5466.5 | 52 | 0.96 | 5490 | 5502.5 | 5451.5 | 3468 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
