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 | 121.62 | 2.16847105139 | 5608.56 | 5741.48 | 5510.3 | 0 | 0 | IX |
| 4 | 262.77 | 4.8061147783 | 5467.41 | 5741.48 | 5385.22 | 0 | 0 | IX |
| 12 | 175.64 | 3.16209803152 | 5554.54 | 5741.48 | 5309.03 | 0 | 0 | IX |
| 26 | 220.43 | 4.00072598575 | 5509.75 | 5741.48 | 5086.27 | 0 | 0 | IX |
| 52 | 732.35 | 14.653359558 | 4997.83 | 5741.48 | 4916.45 | 0 | 0 | IX |
| 156 | 866.67 | 17.8198461605 | 4863.51 | 5741.48 | 3939.77 | 0 | 0 | IX |
| 260 | 1233.89 | 27.4424025141 | 4496.29 | 5741.48 | 2735.81 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737135000 | 5730.18 | 52.38 | 0.92 | 5671.33 | 5741.4799 | 5671.33 | 0 |
| 1737048600 | 5677.8 | 69.85 | 1.25 | 5603.3 | 5677.8 | 5603.3 | 0 |
| 1736962200 | 5607.95 | 64.79 | 1.17 | 5545.33 | 5620.88 | 5545.33 | 0 |
| 1736875800 | 5543.16 | 3.69 | 0.07 | 5538.87 | 5575.32 | 5535.87 | 0 |
| 1736789400 | 5539.47 | -24 | -0.43 | 5520.28 | 5547.4 | 5510.3 | 0 |
| 1736530200 | 5563.47 | -45.09 | -0.80 | 5608.56 | 5615.21 | 5560.95 | 0 |
| 1736443800 | 5608.56 | 28.53 | 0.51 | 5580.03 | 5611.2299 | 5550.4399 | 0 |
| 1736357400 | 5580.03 | -13.46 | -0.24 | 5593.49 | 5616.17 | 5545.81 | 0 |
| 1736271000 | 5593.49 | 15.12 | 0.27 | 5578.37 | 5605.9399 | 5549.13 | 0 |
| 1736184600 | 5578.37 | 83.36 | 1.52 | 5495.01 | 5578.37 | 5495.01 | 0 |
| 1735925400 | 5495.01 | -41.91 | -0.76 | 5536.92 | 5536.92 | 5486.95 | 0 |
| 1735839000 | 5536.92 | 37.22 | 0.68 | 5499.7 | 5536.92 | 5462.18 | 0 |
| 1735666200 | 5499.7 | 36.22 | 0.66 | 5463.4799 | 5501.27 | 5454.06 | 0 |
| 1735579800 | 5463.4799 | -29.39 | -0.54 | 5492.87 | 5493.6899 | 5453.36 | 0 |
| 1735320600 | 5492.87 | 35.66 | 0.65 | 5457.21 | 5492.87 | 5438.43 | 0 |
| 1735061400 | 5457.21 | 15.39 | 0.28 | 5441.82 | 5466.81 | 5441.82 | 0 |
| 1734975000 | 5441.82 | -5.45 | -0.10 | 5447.27 | 5451.7 | 5419.9 | 0 |
| 1734715800 | 5447.27 | -20.14 | -0.37 | 5467.41 | 5467.41 | 5385.22 | 0 |
| 1734629400 | 5467.41 | -80 | -1.44 | 5547.41 | 5549.7299 | 5454.75 | 0 |
| 1734543000 | 5547.41 | 10.19 | 0.18 | 5537.22 | 5560.01 | 5534.79 | 0 |
| 1734456600 | 5537.22 | -19.28 | -0.35 | 5556.5 | 5558.4799 | 5525.39 | 0 |
| 1734370200 | 5556.5 | -15.57 | -0.28 | 5572.07 | 5572.07 | 5549.07 | 0 |
| 1734111000 | 5572.07 | -15.93 | -0.29 | 5588 | 5601.66 | 5560.24 | 0 |
| 1734024600 | 5588 | 1.48 | 0.03 | 5586.52 | 5597.47 | 5582.09 | 0 |
| 1733938200 | 5586.52 | 14.17 | 0.25 | 5572.35 | 5592.9 | 5559.9 | 0 |
| 1733851800 | 5572.35 | -27.97 | -0.50 | 5600.32 | 5600.32 | 5568.3 | 0 |
| 1733765400 | 5600.32 | 19.69 | 0.35 | 5580.63 | 5613.4 | 5580.63 | 0 |
| 1733506200 | 5580.63 | 5.65 | 0.10 | 5574.9799 | 5599.04 | 5569.6 | 0 |
| 1733419800 | 5574.9799 | 27.38 | 0.49 | 5547.6 | 5576.81 | 5544.72 | 0 |
| 1733333400 | 5547.6 | 19.97 | 0.36 | 5527.63 | 5562.6899 | 5527.63 | 0 |
| 1733247000 | 5527.63 | 30.73 | 0.56 | 5496.9 | 5547.1899 | 5496.9 | 0 |
| 1733160600 | 5496.9 | 39.56 | 0.72 | 5457.34 | 5507.31 | 5434.57 | 0 |
| 1732901400 | 5457.34 | 35.21 | 0.65 | 5422.13 | 5461.64 | 5407.41 | 0 |
| 1732815000 | 5422.13 | 23.13 | 0.43 | 5399 | 5440.61 | 5399 | 0 |
| 1732728600 | 5399 | -14.24 | -0.26 | 5413.24 | 5415.75 | 5373.52 | 0 |
| 1732642200 | 5413.24 | -34.78 | -0.64 | 5448.02 | 5448.11 | 5397.8 | 0 |
| 1732555800 | 5448.02 | 4.48 | 0.08 | 5443.54 | 5478.6 | 5439.01 | 0 |
| 1732296600 | 5443.54 | 54.15 | 1.00 | 5389.39 | 5451.7 | 5374.77 | 0 |
| 1732210200 | 5389.39 | 30.99 | 0.58 | 5358.4 | 5391.05 | 5321.78 | 0 |
| 1732123800 | 5358.4 | -10.14 | -0.19 | 5368.54 | 5401.21 | 5348.33 | 0 |
| 1732037400 | 5368.54 | -28.04 | -0.52 | 5396.58 | 5415.31 | 5309.03 | 0 |
| 1731951000 | 5396.58 | 5.82 | 0.11 | 5390.76 | 5398.89 | 5359.45 | 0 |
| 1731691800 | 5390.76 | -31.14 | -0.57 | 5421.9 | 5421.9 | 5377.8 | 0 |
| 1731605400 | 5421.9 | 70.74 | 1.32 | 5351.16 | 5427.6899 | 5350.91 | 0 |
| 1731519000 | 5351.16 | 1.25 | 0.02 | 5349.91 | 5368.52 | 5312.4799 | 0 |
| 1731432600 | 5349.91 | -113.59 | -2.08 | 5463.5 | 5463.5 | 5347.4799 | 0 |
| 1731346200 | 5463.5 | 54.42 | 1.01 | 5409.08 | 5481.65 | 5409.08 | 0 |
| 1731087000 | 5409.08 | -49.4 | -0.91 | 5458.4799 | 5466.87 | 5395.4 | 0 |
| 1731000600 | 5458.4799 | 33.15 | 0.61 | 5425.33 | 5476.34 | 5425.33 | 0 |
| 1730914200 | 5425.33 | -38.83 | -0.71 | 5464.16 | 5558.64 | 5413.95 | 0 |
| 1730827800 | 5464.16 | 7.54 | 0.14 | 5456.62 | 5477.68 | 5445.52 | 0 |
| 1730741400 | 5456.62 | -22.73 | -0.41 | 5479.35 | 5497.78 | 5456.62 | 0 |
| 1730482200 | 5479.35 | 61.82 | 1.14 | 5417.53 | 5494.66 | 5417.53 | 0 |
| 1730395800 | 5417.53 | -63.57 | -1.16 | 5481.1 | 5481.1 | 5394.75 | 0 |
| 1730309400 | 5481.1 | -73.88 | -1.33 | 5554.9799 | 5554.9799 | 5466.6899 | 0 |
| 1730223000 | 5554.9799 | -22.03 | -0.40 | 5577.01 | 5609.6 | 5553.87 | 0 |
| 1730136600 | 5577.01 | 23.23 | 0.42 | 5553.78 | 5585.18 | 5532.83 | 0 |
| 1729873800 | 5553.78 | -0.76 | -0.01 | 5554.54 | 5564.7 | 5532.36 | 0 |
| 1729787400 | 5554.54 | 11.74 | 0.21 | 5542.8 | 5597.09 | 5541.96 | 0 |
| 1729701000 | 5542.8 | -22.05 | -0.40 | 5564.85 | 5576.54 | 5538.75 | 0 |
| 1729614600 | 5564.85 | -6.17 | -0.11 | 5571.02 | 5583.52 | 5531.03 | 0 |
| 1729528200 | 5571.02 | -41.3 | -0.74 | 5612.32 | 5621.9 | 5569.62 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
