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 | 129.32 | 1.15883224263 | 11159.51 | 11392.66 | 11063.77 | 0 | 0 | IX |
| 4 | 517.37 | 4.80315574676 | 10771.46 | 11392.66 | 10709.29 | 0 | 0 | IX |
| 12 | 315.54 | 2.87552775877 | 10973.29 | 11392.66 | 10598.78 | 0 | 0 | IX |
| 26 | 712.54 | 6.73714506694 | 10576.29 | 11470.27 | 10493.39 | 0 | 0 | IX |
| 52 | 175.19 | 1.57635122246 | 11113.64 | 11872.98 | 10263.81 | 0 | 0 | IX |
| 156 | -794.23 | -6.57308661879 | 12083.06 | 12272.03 | 9487.76 | 0 | 0 | IX |
| 260 | -1828.72 | -13.9410179492 | 13117.55 | 13485.96 | 7565.59 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739208600 | 11288.83 | 15.33 | 0.14 | 11260.62 | 11316.02 | 11246.54 | 0 |
| 1738949400 | 11273.5 | -14.8 | -0.13 | 11324.78 | 11392.66 | 11271.87 | 0 |
| 1738863000 | 11288.3 | 100.67 | 0.90 | 11253.04 | 11300.77 | 11199.59 | 0 |
| 1738776600 | 11187.63 | 16.4 | 0.15 | 11161.58 | 11187.63 | 11115.58 | 0 |
| 1738690200 | 11171.23 | 55.75 | 0.50 | 11159.51 | 11183.25 | 11063.77 | 0 |
| 1738603800 | 11115.48 | -99.58 | -0.89 | 10981.46 | 11127.78 | 10936.31 | 0 |
| 1738344600 | 11215.06 | -9.96 | -0.09 | 11220.62 | 11263.31 | 11183.15 | 0 |
| 1738258200 | 11225.02 | 134.08 | 1.21 | 11130.77 | 11264.46 | 11130.7 | 0 |
| 1738171800 | 11090.94 | -49.2 | -0.44 | 11176.68 | 11182.38 | 11075.35 | 0 |
| 1738085400 | 11140.14 | 88.21 | 0.80 | 11139.72 | 11206.71 | 11114.7 | 0 |
| 1737999000 | 11051.93 | 41.4 | 0.38 | 10918.04 | 11085.91 | 10912.55 | 0 |
| 1737739800 | 11010.53 | -27.32 | -0.25 | 11087.4 | 11125.16 | 11005.88 | 0 |
| 1737653400 | 11037.85 | -3.28 | -0.03 | 11050.33 | 11068.38 | 11005 | 0 |
| 1737567000 | 11041.13 | -11.06 | -0.10 | 11057.48 | 11096.17 | 11022.84 | 0 |
| 1737480600 | 11052.19 | 0 | 0.00 | 11052.19 | 11052.19 | 11052.19 | 0 |
| 1737394200 | 11052.19 | 41.52 | 0.38 | 11016.91 | 11071.02 | 10973.1 | 0 |
| 1737135000 | 11010.67 | 75.24 | 0.69 | 10995.74 | 11036 | 10972.92 | 0 |
| 1737048600 | 10935.43 | 8.01 | 0.07 | 10942.94 | 10944.43 | 10867.33 | 0 |
| 1736962200 | 10927.42 | 209.4 | 1.95 | 10783.05 | 10941.42 | 10783.05 | 0 |
| 1736875800 | 10718.02 | 49.06 | 0.46 | 10771.46 | 10786.65 | 10709.29 | 0 |
| 1736789400 | 10668.96 | -26.8 | -0.25 | 10690.4 | 10709.85 | 10598.78 | 0 |
| 1736530200 | 10695.76 | -168.72 | -1.55 | 10845.41 | 10854.17 | 10689.03 | 0 |
| 1736443800 | 10864.48 | 46.45 | 0.43 | 10802.21 | 10885.64 | 10770.84 | 0 |
| 1736357400 | 10818.03 | -100.6 | -0.92 | 10905.36 | 10923.08 | 10744.3 | 0 |
| 1736271000 | 10918.63 | -100.56 | -0.91 | 10909.18 | 10978.27 | 10872.35 | 0 |
| 1736184600 | 11019.19 | 161.32 | 1.49 | 10913.17 | 11058.92 | 10891.9 | 0 |
| 1735925400 | 10857.87 | -90.07 | -0.82 | 10948.49 | 10964.16 | 10854.21 | 0 |
| 1735839000 | 10947.94 | 17.37 | 0.16 | 10970.43 | 10994.97 | 10889.37 | 0 |
| 1735666200 | 10930.57 | 95.41 | 0.88 | 10799.86 | 10948.5 | 10799.86 | 0 |
| 1735579800 | 10835.16 | -32.75 | -0.30 | 10836.77 | 10884.69 | 10812.09 | 0 |
| 1735320600 | 10867.91 | 98.63 | 0.92 | 10801.13 | 10867.91 | 10787.56 | 0 |
| 1735061400 | 10769.28 | -9.96 | -0.09 | 10807.41 | 10844.72 | 10769.28 | 0 |
| 1734975000 | 10779.24 | -20.1 | -0.19 | 10772.61 | 10807.26 | 10721.58 | 0 |
| 1734715800 | 10799.34 | 19.39 | 0.18 | 10711.28 | 10836.59 | 10694.09 | 0 |
| 1734629400 | 10779.95 | -161.37 | -1.47 | 10780.94 | 10854.34 | 10764.16 | 0 |
| 1734543000 | 10941.32 | 12.16 | 0.11 | 10952.69 | 10996.81 | 10937.25 | 0 |
| 1734456600 | 10929.16 | -75.85 | -0.69 | 10965.57 | 10997.89 | 10929.16 | 0 |
| 1734370200 | 11005.01 | -57.09 | -0.52 | 11020.14 | 11059.1 | 10940.31 | 0 |
| 1734111000 | 11062.1 | -27.71 | -0.25 | 11103.61 | 11131.66 | 11041.2 | 0 |
| 1734024600 | 11089.81 | -30.74 | -0.28 | 11133.1 | 11164.31 | 11087.72 | 0 |
| 1733938200 | 11120.55 | 23.72 | 0.21 | 11059.02 | 11143.66 | 11052.71 | 0 |
| 1733851800 | 11096.83 | 49.03 | 0.44 | 10997.1 | 11111.9 | 10991.52 | 0 |
| 1733765400 | 11047.8 | -14.75 | -0.13 | 11107.6 | 11122.41 | 11022.34 | 0 |
| 1733506200 | 11062.55 | 76.53 | 0.70 | 11000.8 | 11069.6 | 10998.06 | 0 |
| 1733419800 | 10986.02 | 164.91 | 1.52 | 10806.83 | 11002.73 | 10806.83 | 0 |
| 1733333400 | 10821.11 | 156.3 | 1.47 | 10674.84 | 10828 | 10673.05 | 0 |
| 1733247000 | 10664.81 | -45.59 | -0.43 | 10723.54 | 10759.27 | 10651.33 | 0 |
| 1733160600 | 10710.4 | -147.55 | -1.36 | 10750.4 | 10799.58 | 10680.78 | 0 |
| 1732901400 | 10857.95 | 4.86 | 0.04 | 10812.71 | 10857.95 | 10781.92 | 0 |
| 1732815000 | 10853.09 | 49.3 | 0.46 | 10816.07 | 10886.72 | 10812.74 | 0 |
| 1732728600 | 10803.79 | -32.87 | -0.30 | 10785.03 | 10803.79 | 10715.18 | 0 |
| 1732642200 | 10836.66 | -63.94 | -0.59 | 10856.39 | 10899.63 | 10809.89 | 0 |
| 1732555800 | 10900.6 | 47.6 | 0.44 | 10926.77 | 10954.59 | 10814.13 | 0 |
| 1732296600 | 10853 | 73.57 | 0.68 | 10803.72 | 10867.94 | 10719.22 | 0 |
| 1732210200 | 10779.43 | -42.14 | -0.39 | 10802.01 | 10827.5 | 10714.28 | 0 |
| 1732123800 | 10821.57 | -27.63 | -0.25 | 10905.88 | 10915.36 | 10799.85 | 0 |
| 1732037400 | 10849.2 | -115.19 | -1.05 | 10973.29 | 11012.19 | 10740.99 | 0 |
| 1731951000 | 10964.39 | -0.89 | -0.01 | 10977.49 | 11008.35 | 10911.83 | 0 |
| 1731691800 | 10965.28 | 0.21 | 0.00 | 10874.68 | 11043.92 | 10874.68 | 0 |
| 1731605400 | 10965.07 | -93.78 | -0.85 | 10853.51 | 10980.88 | 10793.2 | 0 |
| 1731519000 | 11058.85 | 0 | 0.00 | 11058.85 | 11058.85 | 11058.85 | 0 |
| 1731432600 | 11058.85 | 0 | 0.00 | 11058.85 | 11058.85 | 11058.85 | 0 |
| 1731346200 | 11058.85 | 83.75 | 0.76 | 11047.79 | 11104.25 | 11040.14 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
