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 | 34.5 | 0.57455950438 | 6004.6 | 6046 | 5972.8 | 0 | 0 | IX |
| 4 | 147.1 | 2.49660556687 | 5892 | 6046 | 5819.01 | 0 | 0 | IX |
| 12 | 552.1 | 10.0619646437 | 5487 | 6046 | 5399.6 | 0 | 0 | IX |
| 26 | 774.5 | 14.7114690575 | 5264.6 | 6046 | 5078.3 | 0 | 0 | IX |
| 52 | 1483.1 | 32.5526777875 | 4556 | 6046 | 4542 | 0 | 0 | IX |
| 156 | 1477.8 | 32.3986582772 | 4561.3 | 6046 | 3481.1 | 0 | 0 | IX |
| 260 | 2932.1 | 94.3707756678 | 3107 | 6046 | 2182.6 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733265000 | 6041.2 | 3.4 | 0.06 | 6033.9 | 6046 | 6023.41 | 0 |
| 1733178600 | 6037.8 | 12.3 | 0.20 | 6029.7 | 6043.2 | 6011 | 0 |
| 1732917840 | 6025.5 | 37.2 | 0.62 | 5996.6 | 6033.5 | 5993.4 | 0 |
| 1732746600 | 5988.3 | -20.8 | -0.35 | 6004.6 | 6020.225 | 5972.8 | 0 |
| 1732660140 | 6009.1 | 28.31 | 0.47 | 5988 | 6013.3 | 5967.3 | 0 |
| 1732573740 | 5980.79 | 20.69 | 0.35 | 5995.2 | 6008.6 | 5952 | 0 |
| 1732314540 | 5960.1 | 27.5 | 0.46 | 5936.6 | 5961.5 | 5910.6 | 0 |
| 1732228140 | 5932.6 | 26.6 | 0.45 | 5934 | 5951.2 | 5872.3 | 0 |
| 1732141740 | 5906 | 5.6 | 0.09 | 5903.8 | 5920.3 | 5846.3 | 0 |
| 1732055340 | 5900.4 | 20.4 | 0.35 | 5847.1 | 5910.45 | 5819.01 | 0 |
| 1731969000 | 5880 | 21 | 0.36 | 5862.2 | 5894.9 | 5847.9 | 0 |
| 1731709740 | 5859 | -68.2 | -1.15 | 5897.2 | 5922.3 | 5838.6 | 0 |
| 1731623340 | 5927.2 | -46.7 | -0.78 | 5973.2 | 5982.6 | 5921.2 | 0 |
| 1731536940 | 5973.9 | 5.1 | 0.09 | 5973.7 | 5992.3 | 5949.6 | 0 |
| 1731450600 | 5968.802 | -14.57 | -0.24 | 5986.8 | 5992.9 | 5943.7 | 0 |
| 1731364140 | 5983.376 | 3.28 | 0.05 | 5998.1 | 6010 | 5970 | 0 |
| 1731105000 | 5980.1 | 20.4 | 0.34 | 5961.7 | 5996.4 | 5947.2 | 0 |
| 1731018540 | 5959.7 | 44.3 | 0.75 | 5930.8 | 5966.5 | 5912.6 | 0 |
| 1730932200 | 5915.4 | 141.9 | 2.46 | 5892 | 5919.3 | 5825 | 0 |
| 1730845740 | 5773.5 | 72.5 | 1.27 | 5707.4 | 5776.3 | 5698.1 | 0 |
| 1730759400 | 5701 | -16.7 | -0.29 | 5711.8 | 5730 | 5678.9 | 0 |
| 1730496540 | 5717.7 | 29.2 | 0.51 | 5713.2 | 5755.5 | 5686.4 | 0 |
| 1730410200 | 5688.5 | -102.9 | -1.78 | 5755.6 | 5800.1 | 5684.4 | 0 |
| 1730323740 | 5791.4 | -34.6 | -0.59 | 5812.9 | 5833.2 | 5787.5 | 0 |
| 1730237340 | 5826 | 15.9 | 0.27 | 5798.5 | 5829.1 | 5784.3 | 0 |
| 1730150940 | 5810.1 | 22.7 | 0.39 | 5825.8 | 5829.8 | 5805.2 | 0 |
| 1729891740 | 5787.4 | -6.2 | -0.11 | 5815.1 | 5844.6 | 5780.8 | 0 |
| 1729805340 | 5793.6 | 6.1 | 0.11 | 5799.8 | 5812.1 | 5765.7 | 0 |
| 1729719000 | 5787.5 | -41.6 | -0.71 | 5812.6 | 5834.3 | 5744.15 | 0 |
| 1729632540 | 5829.1 | -10.5 | -0.18 | 5810.5 | 5845 | 5800.5 | 0 |
| 1729546140 | 5839.6 | -7.4 | -0.13 | 5838.5 | 5848.5 | 5806.001 | 0 |
| 1729286940 | 5847 | 21.8 | 0.37 | 5840.7 | 5853.9 | 5824.8 | 0 |
| 1729200540 | 5825.2 | 4.7 | 0.08 | 5859.1 | 5863 | 5810.7 | 0 |
| 1729114140 | 5820.5 | 23.38 | 0.40 | 5797.8 | 5828.3 | 5789.6 | 0 |
| 1729027740 | 5797.125 | -48.78 | -0.83 | 5845.9 | 5849.3 | 5785.45 | 0 |
| 1728941340 | 5845.9 | 53.9 | 0.93 | 5812.2 | 5852.7 | 5792 | 0 |
| 1728682200 | 5792 | 29.4 | 0.51 | 5760.5 | 5803.3 | 5752.7 | 0 |
| 1728595740 | 5762.6 | -4.9 | -0.08 | 5757.7 | 5775.8 | 5744.9 | 0 |
| 1728509340 | 5767.5 | 38.5 | 0.67 | 5731.6 | 5777.1 | 5715.2 | 0 |
| 1728422940 | 5729 | 48.52 | 0.85 | 5704.2 | 5737.8 | 5670.7 | 0 |
| 1728336600 | 5680.483 | -46.92 | -0.82 | 5713 | 5725.5 | 5666.3 | 0 |
| 1728077400 | 5727.4 | 53.2 | 0.94 | 5723.5 | 5733.6 | 5675.5 | 0 |
| 1727991000 | 5674.2 | -22.8 | -0.40 | 5673.6 | 5698.025 | 5654.9 | 0 |
| 1727904600 | 5697 | 11.5 | 0.20 | 5677.1 | 5701 | 5652.7 | 0 |
| 1727818140 | 5685.5 | -44.87 | -0.78 | 5734 | 5743.8 | 5660 | 0 |
| 1727731740 | 5730.37 | 19.37 | 0.34 | 5704.2 | 5743.8 | 5680.8 | 0 |
| 1727472600 | 5711 | -13.4 | -0.23 | 5733.9 | 5742.2 | 5704.2 | 0 |
| 1727386140 | 5724.4 | 21.7 | 0.38 | 5743.8 | 5750 | 5699 | 0 |
| 1727299800 | 5702.7 | -9.7 | -0.17 | 5711.4 | 5718.9 | 5689.1 | 0 |
| 1727213340 | 5712.4 | 18.23 | 0.32 | 5704.8 | 5714.1 | 5676 | 0 |
| 1727127000 | 5694.168 | 15.27 | 0.27 | 5693.4 | 5703.325 | 5670 | 0 |
| 1726867740 | 5678.9 | -27.6 | -0.48 | 5678.4 | 5693.1 | 5651.7 | 0 |
| 1726781400 | 5706.5 | 81.5 | 1.45 | 5710.1 | 5728.8 | 5614 | 0 |
| 1726695000 | 5625 | -5.5 | -0.10 | 5637.4 | 5686.9 | 5608.3 | 0 |
| 1726608540 | 5630.5 | 9 | 0.16 | 5651 | 5665.8 | 5607.95 | 0 |
| 1726522200 | 5621.501 | 5.4 | 0.10 | 5617.4 | 5631.1 | 5599 | 0 |
| 1726263000 | 5616.1 | 31.8 | 0.57 | 5597.1 | 5630.3 | 5590.9 | 0 |
| 1726176600 | 5584.3 | 41.3 | 0.75 | 5550.1 | 5594 | 5527.4 | 0 |
| 1726090200 | 5543 | 57.3 | 1.04 | 5487 | 5553.6 | 5399.6 | 0 |
| 1726003740 | 5485.7 | 12.9 | 0.24 | 5483.6 | 5491.5 | 5433.8 | 0 |
| 1725917400 | 5472.8 | 82.7 | 1.53 | 5446.5 | 5477.1 | 5419.7 | 0 |
| 1725658140 | 5390.1 | -100.6 | -1.83 | 5499.4 | 5516 | 5378.6 | 0 |
| 1725571800 | 5490.7 | -16.6 | -0.30 | 5508.9 | 5537.995 | 5471 | 0 |
| 1725485340 | 5507.3 | -6.5 | -0.12 | 5502 | 5544.3 | 5486.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
