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 |
|---|---|---|---|---|---|---|---|
| 1726849800 | 20355 | -260 | -1.26 | 20455 | 20455 | 20355 | 146 |
| 1726763400 | 20615 | 417.5 | 2.07 | 20610 | 20615 | 20610 | 48 |
| 1726677000 | 20197.5 | -97.5 | -0.48 | 20300 | 20300 | 20197.5 | 3 |
| 1726590600 | 20295 | 155 | 0.77 | 20250 | 20295 | 20250 | 619 |
| 1726504200 | 20140 | -57.5 | -0.28 | 20140 | 20140 | 20140 | 0 |
| 1726245000 | 20197.5 | 140 | 0.70 | 20197.5 | 20197.5 | 20197.5 | 0 |
| 1726158600 | 20057.5 | 195.5 | 0.98 | 20057.5 | 20057.5 | 20057.5 | 4 |
| 1726072200 | 19862 | 28 | 0.14 | 19856 | 19862 | 19856 | 86 |
| 1725985800 | 19834 | -114 | -0.57 | 20065 | 20065 | 19834 | 702 |
| 1725899400 | 19948 | 86 | 0.43 | 19948 | 19948 | 19948 | 13 |
| 1725640200 | 19862 | -278 | -1.38 | 19862 | 19862 | 19862 | 107 |
| 1725553800 | 20140 | -97.5 | -0.48 | 20140 | 20140 | 20140 | 17 |
| 1725467400 | 20237.5 | -282.5 | -1.38 | 20280 | 20300 | 20237.5 | 32 |
| 1725381000 | 20520 | -240 | -1.16 | 20520 | 20520 | 20520 | 12 |
| 1725294600 | 20760 | 52.5 | 0.25 | 20590 | 20760 | 20590 | 530 |
| 1725035400 | 20707.5 | -15 | -0.07 | 20707.5 | 20707.5 | 20707.5 | 1 |
| 1724949000 | 20722.5 | 200 | 0.97 | 20510 | 20722.5 | 20510 | 163 |
| 1724862600 | 20522.5 | 55 | 0.27 | 20535 | 20550 | 20522.5 | 456 |
| 1724776200 | 20467.5 | -20 | -0.10 | 20467.5 | 20467.5 | 20467.5 | 1 |
| 1724430600 | 20487.5 | 85 | 0.42 | 20487.5 | 20487.5 | 20487.5 | 339 |
| 1724344200 | 20402.5 | 5 | 0.02 | 20520 | 20520 | 20402.5 | 89 |
| 1724257800 | 20397.5 | 137.5 | 0.68 | 20395 | 20400 | 20395 | 91 |
| 1724171400 | 20260 | -65 | -0.32 | 20325 | 20325 | 20260 | 95 |
| 1724085000 | 20325 | 132.5 | 0.66 | 20330 | 20330 | 20325 | 80 |
| 1723825800 | 20192.5 | 107.5 | 0.54 | 20192.5 | 20192.5 | 20192.5 | 6 |
| 1723739400 | 20085 | 387 | 1.96 | 19852 | 20085 | 19852 | 3 |
| 1723653000 | 19698 | 129 | 0.66 | 19650 | 19738 | 19642 | 651 |
| 1723566600 | 19569 | 103 | 0.53 | 19588 | 19588 | 19569 | 8 |
| 1723480200 | 19466 | -1 | -0.01 | 19478 | 19478 | 19444 | 312 |
| 1723221000 | 19467 | 27 | 0.14 | 19467 | 19467 | 19467 | 121 |
| 1723134600 | 19440 | 5 | 0.03 | 19440 | 19440 | 19440 | 257 |
| 1723048200 | 19435 | 425 | 2.24 | 19232 | 19435 | 19232 | 370 |
| 1722961800 | 19010 | -36 | -0.19 | 19130 | 19130 | 18982 | 315 |
| 1722875400 | 19046 | -267 | -1.38 | 18838 | 19046 | 18838 | 340 |
| 1722616200 | 19313 | -549 | -2.76 | 19313 | 19313 | 19313 | 314 |
| 1722529800 | 19862 | -455.5 | -2.24 | 19862 | 19862 | 19862 | 107 |
| 1722443400 | 20317.5 | 117.5 | 0.58 | 20430 | 20430 | 20317.5 | 36 |
| 1722357000 | 20200 | 120 | 0.60 | 20275 | 20275 | 20195 | 93 |
| 1722270600 | 20080 | -185 | -0.91 | 20160 | 20160 | 20080 | 155 |
| 1722011400 | 20265 | 222.5 | 1.11 | 20290 | 20290 | 20265 | 767 |
| 1721925000 | 20042.5 | -202.5 | -1.00 | 20042.5 | 20042.5 | 20042.5 | 4 |
| 1721838600 | 20245 | -232.5 | -1.14 | 20245 | 20245 | 20245 | 19 |
| 1721752200 | 20477.5 | 67.5 | 0.33 | 20520 | 20520 | 20477.5 | 11 |
| 1721665800 | 20410 | 330 | 1.64 | 20440 | 20480 | 20410 | 200 |
| 1721406600 | 20080 | -217.5 | -1.07 | 20080 | 20080 | 20080 | 494 |
| 1721320200 | 20297.5 | -85 | -0.42 | 20295 | 20297.5 | 20295 | 223 |
| 1721233800 | 20382.5 | -220 | -1.07 | 20382.5 | 20382.5 | 20382.5 | 207 |
| 1721147400 | 20602.5 | -147.5 | -0.71 | 20620 | 20620 | 20602.5 | 6 |
| 1721061000 | 20750 | -270 | -1.28 | 20960 | 20960 | 20750 | 125 |
| 1720801800 | 21020 | 297.5 | 1.44 | 21020 | 21020 | 21020 | 0 |
| 1720715400 | 20722.5 | 75 | 0.36 | 20760 | 20760 | 20722.5 | 38 |
| 1720629000 | 20647.5 | 367.5 | 1.81 | 20540 | 20650 | 20540 | 266 |
| 1720542600 | 20280 | -422.5 | -2.04 | 20620 | 20620 | 20280 | 19 |
| 1720456200 | 20702.5 | 10 | 0.05 | 20702.5 | 20702.5 | 20702.5 | 200 |
| 1720197000 | 20692.5 | -60 | -0.29 | 20855 | 20855 | 20690 | 469 |
| 1720110600 | 20752.5 | 95 | 0.46 | 20765 | 20780 | 20750 | 136 |
| 1720024200 | 20657.5 | 262.5 | 1.29 | 20657.5 | 20657.5 | 20657.5 | 131 |
| 1719937800 | 20395 | -117.5 | -0.57 | 20395 | 20395 | 20395 | 2 |
| 1719851400 | 20512.5 | 217.5 | 1.07 | 20512.5 | 20512.5 | 20512.5 | 2 |
| 1719592200 | 20295 | -95 | -0.47 | 20295 | 20360 | 20295 | 793 |
| 1719505800 | 20390 | -42.5 | -0.21 | 20390 | 20390 | 20390 | 0 |
| 1719419400 | 20432.5 | -47.5 | -0.23 | 20470 | 20475 | 20432.5 | 253 |
| 1719333000 | 20480 | -105 | -0.51 | 20470 | 20485 | 20470 | 11 |
| 1719246600 | 20585 | 210 | 1.03 | 20585 | 20585 | 20585 | 118 |
| 1718987400 | 20375 | -175 | -0.85 | 20415 | 20415 | 20375 | 26 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
