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 | -119.8 | -2.1388579427 | 5601.12 | 5601.15 | 5415.23 | 0 | 0 | IX |
| 4 | -7.69 | -0.140098123341 | 5489.01 | 5609.42 | 5415.23 | 0 | 0 | IX |
| 12 | -37.77 | -0.684351949325 | 5519.09 | 5668.84 | 5415.2 | 0 | 0 | IX |
| 26 | 510.91 | 10.2790313073 | 4970.41 | 5668.84 | 4970.41 | 0 | 0 | IX |
| 52 | 526.3 | 10.6215514771 | 4955.02 | 5668.84 | 4609.97 | 0 | 0 | IX |
| 156 | 1030.22 | 23.1452899283 | 4451.1 | 5668.84 | 3939.77 | 0 | 0 | IX |
| 260 | 1268.76 | 30.1185027632 | 4212.56 | 5668.84 | 2735.81 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 5420.46 | -46.65 | -0.85 | 5467.11 | 5467.11 | 5415.2299 | 0 |
| 1721320200 | 5467.11 | -9.51 | -0.17 | 5476.62 | 5513.61 | 5467.11 | 0 |
| 1721233800 | 5476.62 | -33.13 | -0.60 | 5509.75 | 5511.7 | 5455.38 | 0 |
| 1721147400 | 5509.75 | -29.65 | -0.54 | 5539.4 | 5539.4 | 5495.2 | 0 |
| 1721061000 | 5539.4 | -61.72 | -1.10 | 5601.12 | 5601.15 | 5539.21 | 0 |
| 1720801800 | 5601.12 | 57.34 | 1.03 | 5543.78 | 5609.42 | 5543.35 | 0 |
| 1720715400 | 5543.78 | 22.36 | 0.40 | 5521.42 | 5566.49 | 5521.42 | 0 |
| 1720629000 | 5521.42 | 56.81 | 1.04 | 5464.61 | 5522.13 | 5463.87 | 0 |
| 1720542600 | 5464.61 | -58.7 | -1.06 | 5523.31 | 5523.31 | 5456.82 | 0 |
| 1720456200 | 5523.31 | -9.62 | -0.17 | 5532.93 | 5569.33 | 5516.38 | 0 |
| 1720197000 | 5532.93 | -11.15 | -0.20 | 5544.08 | 5571.71 | 5513.57 | 0 |
| 1720110600 | 5544.08 | 30.94 | 0.56 | 5513.14 | 5551.39 | 5512.5 | 0 |
| 1720024200 | 5513.14 | 52.99 | 0.97 | 5460.15 | 5520.11 | 5459.92 | 0 |
| 1719937800 | 5460.15 | -23.54 | -0.43 | 5483.6899 | 5483.6899 | 5430.86 | 0 |
| 1719851400 | 5483.6899 | 25.25 | 0.46 | 5458.4399 | 5527.9399 | 5455.91 | 0 |
| 1719592200 | 5458.4399 | -12.65 | -0.23 | 5471.09 | 5498.57 | 5451.47 | 0 |
| 1719505800 | 5471.09 | -21.6 | -0.39 | 5492.6899 | 5504.9399 | 5468.67 | 0 |
| 1719419400 | 5492.6899 | -22.17 | -0.40 | 5514.86 | 5558.18 | 5473.42 | 0 |
| 1719333000 | 5514.86 | -15.84 | -0.29 | 5530.7 | 5530.7 | 5501.38 | 0 |
| 1719246600 | 5530.7 | 41.69 | 0.76 | 5489.01 | 5545.38 | 5486.86 | 0 |
| 1718987400 | 5489.01 | -38.26 | -0.69 | 5527.27 | 5527.27 | 5474.95 | 0 |
| 1718901000 | 5527.27 | 55.11 | 1.01 | 5472.16 | 5528 | 5471.43 | 0 |
| 1718814600 | 5472.16 | -11.78 | -0.21 | 5483.9399 | 5490.01 | 5467.37 | 0 |
| 1718728200 | 5483.9399 | 30.7 | 0.56 | 5453.24 | 5491.75 | 5453.24 | 0 |
| 1718641800 | 5453.24 | 22.42 | 0.41 | 5430.82 | 5477.33 | 5416.37 | 0 |
| 1718382600 | 5430.82 | -70.35 | -1.28 | 5501.17 | 5510.65 | 5415.2 | 0 |
| 1718296200 | 5501.17 | -77.29 | -1.39 | 5578.46 | 5578.46 | 5493 | 0 |
| 1718209800 | 5578.46 | 57.41 | 1.04 | 5521.05 | 5589.21 | 5521.05 | 0 |
| 1718123400 | 5521.05 | -56.14 | -1.01 | 5577.1899 | 5588.74 | 5496.11 | 0 |
| 1718037000 | 5577.1899 | -16.4 | -0.29 | 5558.58 | 5577.1899 | 5545.88 | 0 |
| 1717777800 | 5593.59 | -18.32 | -0.33 | 5611.91 | 5619.59 | 5558.74 | 0 |
| 1717691400 | 5611.91 | 31.67 | 0.57 | 5580.24 | 5620.4 | 5580.24 | 0 |
| 1717605000 | 5580.24 | 62.19 | 1.13 | 5518.05 | 5592.78 | 5516.93 | 0 |
| 1717518600 | 5518.05 | -43.26 | -0.78 | 5561.31 | 5561.31 | 5503.33 | 0 |
| 1717432200 | 5561.31 | 12.13 | 0.22 | 5549.18 | 5607.1 | 5549.18 | 0 |
| 1717173000 | 5549.18 | 10.04 | 0.18 | 5539.14 | 5561.71 | 5534.86 | 0 |
| 1717086600 | 5539.14 | 21.56 | 0.39 | 5517.58 | 5541.51 | 5502.9 | 0 |
| 1717000200 | 5517.58 | -63.62 | -1.14 | 5581.2 | 5582.62 | 5512.15 | 0 |
| 1716913800 | 5581.2 | -15.72 | -0.28 | 5618.93 | 5626.62 | 5569.37 | 0 |
| 1716568200 | 5596.92 | -9.23 | -0.16 | 5606.15 | 5606.15 | 5555.55 | 0 |
| 1716481800 | 5606.15 | -0.54 | -0.01 | 5606.6899 | 5632.1899 | 5596.46 | 0 |
| 1716395400 | 5606.6899 | -21.36 | -0.38 | 5628.05 | 5632.59 | 5598.16 | 0 |
| 1716309000 | 5628.05 | -16.22 | -0.29 | 5644.27 | 5644.85 | 5601.77 | 0 |
| 1716222600 | 5644.27 | 4.15 | 0.07 | 5640.12 | 5650.3 | 5637.76 | 0 |
| 1715963400 | 5640.12 | -4.27 | -0.08 | 5644.39 | 5644.39 | 5614 | 0 |
| 1715877000 | 5644.39 | -18.68 | -0.33 | 5663.07 | 5666.82 | 5636.3 | 0 |
| 1715790600 | 5663.07 | 21.54 | 0.38 | 5641.53 | 5668.84 | 5641.25 | 0 |
| 1715704200 | 5641.53 | 3.03 | 0.05 | 5638.5 | 5644.79 | 5623.66 | 0 |
| 1715617800 | 5638.5 | -6.99 | -0.12 | 5645.49 | 5648.34 | 5629.59 | 0 |
| 1715358600 | 5645.49 | 39.45 | 0.70 | 5606.04 | 5657.41 | 5606.04 | 0 |
| 1715272200 | 5606.04 | 16.49 | 0.30 | 5589.55 | 5611.2299 | 5574.85 | 0 |
| 1715185800 | 5589.55 | 19 | 0.34 | 5570.55 | 5598.1 | 5567.81 | 0 |
| 1715099400 | 5570.55 | 88.02 | 1.61 | 5509.15 | 5572.15 | 5508.05 | 0 |
| 1714753800 | 5482.53 | 23.97 | 0.44 | 5458.56 | 5510.13 | 5458.56 | 0 |
| 1714667400 | 5458.56 | -10.43 | -0.19 | 5468.99 | 5475.16 | 5451.05 | 0 |
| 1714581000 | 5468.99 | -6.8 | -0.12 | 5475.79 | 5483.51 | 5466.49 | 0 |
| 1714494600 | 5475.79 | -39.43 | -0.71 | 5515.22 | 5523.17 | 5470.27 | 0 |
| 1714408200 | 5515.22 | -3.87 | -0.07 | 5519.09 | 5549.78 | 5515.22 | 0 |
| 1714149000 | 5519.09 | 57.82 | 1.06 | 5461.27 | 5530.85 | 5460.54 | 0 |
| 1714062600 | 5461.27 | -13.6 | -0.25 | 5474.87 | 5494.02 | 5422.9 | 0 |
| 1713976200 | 5474.87 | -10.19 | -0.19 | 5485.06 | 5514.35 | 5467.03 | 0 |
| 1713889800 | 5485.06 | 57.39 | 1.06 | 5427.67 | 5487.67 | 5427.67 | 0 |
| 1713803400 | 5427.67 | 36.09 | 0.67 | 5391.58 | 5435.09 | 5387.1899 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
