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 |
|---|---|---|---|---|---|---|---|
| 1719592200 | 18361.5 | 2 | 0.01 | 18368 | 18397.5 | 18109.5 | 4840 |
| 1719505800 | 18359.5 | 5.5 | 0.03 | 18357 | 18359.5 | 18354 | 953 |
| 1719419400 | 18354 | 5 | 0.03 | 18350 | 18359 | 18347.5 | 8505 |
| 1719333000 | 18349 | 2 | 0.01 | 18345 | 18350.5 | 18345 | 2283 |
| 1719246600 | 18347 | 0 | 0.00 | 18342 | 18352 | 18342 | 3358 |
| 1718987400 | 18347 | 8.5 | 0.05 | 18327 | 18575.5 | 18271.5 | 1144 |
| 1718901000 | 18338.5 | -1.5 | -0.01 | 18338 | 18469 | 18272.5 | 2036 |
| 1718814600 | 18340 | 7.5 | 0.04 | 18333 | 18340 | 18333 | 2100 |
| 1718728200 | 18332.5 | 1.5 | 0.01 | 18333 | 18335 | 18330 | 1653 |
| 1718641800 | 18331 | 8 | 0.04 | 18332 | 18332 | 18323 | 3019 |
| 1718382600 | 18323 | 1 | 0.01 | 18323 | 18326 | 18320 | 5742 |
| 1718296200 | 18322 | 5.5 | 0.03 | 18316 | 18322.5 | 18316 | 2342 |
| 1718209800 | 18316.5 | 4 | 0.02 | 18314 | 18321.5 | 18280 | 4618 |
| 1718123400 | 18312.5 | 3.5 | 0.02 | 18315 | 18315.5 | 18308 | 1111 |
| 1718037000 | 18309 | 0 | 0.00 | 18312 | 18314 | 18306 | 2013 |
| 1717777800 | 18309 | 5.5 | 0.03 | 18305 | 18309 | 18298.5 | 2210 |
| 1717691400 | 18303.5 | 4.5 | 0.02 | 18314 | 18314 | 18299 | 3357 |
| 1717605000 | 18299 | 4.5 | 0.02 | 18307 | 18307 | 18297 | 1615 |
| 1717518600 | 18294.5 | 3.5 | 0.02 | 18290 | 18539 | 18016.5 | 1231 |
| 1717432200 | 18291 | 5 | 0.03 | 18290 | 18544 | 18224 | 2166 |
| 1717173000 | 18286 | 0 | 0.00 | 18256 | 18525.5 | 17997.5 | 1217 |
| 1717086600 | 18286 | 5.5 | 0.03 | 18284 | 18288 | 18281 | 2774 |
| 1717000200 | 18280.5 | 0.5 | 0.00 | 18282 | 18282 | 18276.5 | 3320 |
| 1716913800 | 18280 | 7 | 0.04 | 18435 | 18498.5 | 18266 | 13285 |
| 1716568200 | 18273 | 5.5 | 0.03 | 18269 | 18275 | 18266 | 2358 |
| 1716481800 | 18267.5 | 4.5 | 0.02 | 18266 | 18273.5 | 18266 | 2167 |
| 1716395400 | 18263 | 4.5 | 0.02 | 18260 | 18264.5 | 18260 | 1441 |
| 1716309000 | 18258.5 | 5 | 0.03 | 18262 | 18262 | 18254.5 | 2677 |
| 1716222600 | 18253.5 | 0 | 0.00 | 18254 | 18262 | 18253 | 4459 |
| 1715963400 | 18253.5 | 3 | 0.02 | 18251 | 18254.5 | 18249 | 1771 |
| 1715877000 | 18250.5 | 7 | 0.04 | 18250 | 18253 | 18244.5 | 3993 |
| 1715790600 | 18243.5 | -0.5 | -0.00 | 18251 | 18361 | 18243 | 1941 |
| 1715704200 | 18244 | 3 | 0.02 | 18264 | 18264 | 18240.5 | 3268 |
| 1715617800 | 18241 | 8.5 | 0.05 | 18240 | 18245 | 18238.5 | 2906 |
| 1715358600 | 18232.5 | 1 | 0.01 | 18232 | 18240.5 | 18230 | 1800 |
| 1715272200 | 18231.5 | 4.5 | 0.02 | 18226 | 18235.5 | 18226 | 2847 |
| 1715185800 | 18227 | 8 | 0.04 | 18227 | 18288.5 | 18166 | 4703 |
| 1715099400 | 18219 | 3 | 0.02 | 18208 | 18306 | 18161.5 | 4477 |
| 1714753800 | 18216 | 3 | 0.02 | 18221 | 18322 | 18108 | 4415 |
| 1714667400 | 18213 | 7 | 0.04 | 18206 | 18268 | 18159.5 | 6692 |
| 1714581000 | 18206 | -2 | -0.01 | 18207 | 18214.5 | 18203.5 | 4435 |
| 1714494600 | 18208 | 6 | 0.03 | 18204 | 18212.5 | 18204 | 4124 |
| 1714408200 | 18202 | 2 | 0.01 | 18205 | 18207.5 | 18201.5 | 5648 |
| 1714149000 | 18200 | 5.5 | 0.03 | 18198 | 18201.5 | 18194.5 | 3511 |
| 1714062600 | 18194.5 | 1 | 0.01 | 18193 | 18200.5 | 18193 | 5704 |
| 1713976200 | 18193.5 | 3 | 0.02 | 18188 | 18195.5 | 18188 | 3160 |
| 1713889800 | 18190.5 | 3 | 0.02 | 18186 | 18190.5 | 18186 | 1632 |
| 1713803400 | 18187.5 | 7 | 0.04 | 18184 | 18188.5 | 18184 | 1205 |
| 1713544200 | 18180.5 | 0.5 | 0.00 | 18181 | 18184 | 18178 | 1262 |
| 1713457800 | 18180 | 5 | 0.03 | 18177 | 18180 | 18174.5 | 3855 |
| 1713371400 | 18175 | 4 | 0.02 | 18171 | 18178.5 | 18171 | 3135 |
| 1713285000 | 18171 | 3 | 0.02 | 18168 | 18173 | 18167.5 | 3673 |
| 1713198600 | 18168 | 5.5 | 0.03 | 18169 | 18170.5 | 18163.5 | 1668 |
| 1712939400 | 18162.5 | 2.5 | 0.01 | 18162 | 18165 | 18159 | 8927 |
| 1712853000 | 18160 | 4.5 | 0.02 | 18159 | 18165.5 | 18156 | 1251 |
| 1712766600 | 18155.5 | 2.5 | 0.01 | 18153 | 18277 | 18143.5 | 5212 |
| 1712680200 | 18153 | 1.5 | 0.01 | 18154 | 18154.5 | 18149.5 | 2318 |
| 1712593800 | 18151.5 | 1 | 0.01 | 18144 | 18151.5 | 18144 | 2462 |
| 1712334600 | 18150.5 | 9.5 | 0.05 | 18145 | 18150.5 | 18141 | 1062 |
| 1712248200 | 18141 | 3.5 | 0.02 | 18142 | 18147.5 | 18134.5 | 2014 |
| 1712161800 | 18137.5 | 3.5 | 0.02 | 18144 | 18144 | 18136 | 3435 |
| 1712075400 | 18134 | 8 | 0.04 | 18130 | 18153 | 18127.5 | 3345 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
