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 |
|---|---|---|---|---|---|---|---|
| 1721147400 | 4829.25 | -397.25 | -7.60 | 5084.3 | 5287.35 | 4566.45 | 34 |
| 1721061000 | 5226.5 | -166.75 | -3.09 | 5226.5 | 5226.5 | 5226.5 | 0 |
| 1720801800 | 5393.25 | 301 | 5.91 | 5393.25 | 5393.25 | 5393.25 | 3 |
| 1720715400 | 5092.25 | -216.05 | -4.07 | 5331.1 | 5893.1 | 4880.5 | 187 |
| 1720629000 | 5308.3 | 376.75 | 7.64 | 5308.3 | 5308.3 | 5308.3 | 15 |
| 1720542600 | 4931.55 | 80.2 | 1.65 | 5159.3 | 5610 | 4865.3 | 91 |
| 1720456200 | 4851.35 | 195.05 | 4.19 | 4851.35 | 4851.35 | 4851.35 | 2 |
| 1720197000 | 4656.3 | 372.65 | 8.70 | 4656.3 | 4656.3 | 4656.3 | 7 |
| 1720110600 | 4283.65 | -44.05 | -1.02 | 4283.65 | 4283.65 | 4283.65 | 0 |
| 1720024200 | 4327.7 | 215.75 | 5.25 | 4327.7 | 4327.7 | 4327.7 | 1 |
| 1719937800 | 4111.95 | 162.1 | 4.10 | 4049.5 | 4125.55 | 3985.8 | 6249 |
| 1719851400 | 3949.85 | -358.65 | -8.32 | 4338.8 | 4596.05 | 3819.7 | 126 |
| 1719592200 | 4308.5 | 235.2 | 5.77 | 4308.5 | 4308.5 | 4308.5 | 2 |
| 1719505800 | 4073.3 | 57.95 | 1.44 | 4073.3 | 4073.3 | 4073.3 | 29 |
| 1719419400 | 4015.35 | -121.95 | -2.95 | 4184.8 | 4426.5 | 3831.05 | 130 |
| 1719333000 | 4137.3 | -118.15 | -2.78 | 4126.8 | 4458.85 | 3851.15 | 67 |
| 1719246600 | 4255.45 | 26.55 | 0.63 | 4193.7 | 4496.5 | 3848.2 | 62 |
| 1718987400 | 4228.9 | -207.25 | -4.67 | 4294.3 | 4632.8 | 3782.6 | 524 |
| 1718901000 | 4436.15 | 557.05 | 14.36 | 3976.1 | 4550.45 | 3545.5 | 603 |
| 1718814600 | 3879.1 | 0 | 0.00 | 3879.1 | 3879.1 | 3879.1 | 8 |
| 1718728200 | 3879.1 | -110.05 | -2.76 | 3879.1 | 3879.1 | 3879.1 | 3 |
| 1718641800 | 3989.15 | -150.85 | -3.64 | 4169.2 | 4415.25 | 3764.6 | 107 |
| 1718382600 | 4140 | 69.7 | 1.71 | 4140 | 4140 | 4140 | 0 |
| 1718296200 | 4070.3 | -143.8 | -3.41 | 4303.4 | 4303.4 | 4014.3 | 169 |
| 1718209800 | 4214.1 | 113.75 | 2.77 | 4214.1 | 4214.1 | 4214.1 | 3 |
| 1718123400 | 4100.35 | -241.9 | -5.57 | 4196.7 | 4466.85 | 3918.7 | 448 |
| 1718037000 | 4342.25 | -225.1 | -4.93 | 4377 | 4669 | 4042.85 | 348 |
| 1717777800 | 4567.35 | 20.55 | 0.45 | 4587.5 | 4684.35 | 4450.7 | 51 |
| 1717691400 | 4546.8 | 48.55 | 1.08 | 4537.3 | 4899.2 | 4212.7 | 9 |
| 1717605000 | 4498.25 | 283.8 | 6.73 | 4408.9 | 4869.1 | 4078.4 | 963 |
| 1717518600 | 4214.45 | -191.5 | -4.35 | 4214.45 | 4214.45 | 4214.45 | 1 |
| 1717432200 | 4405.95 | 86.2 | 2.00 | 4706.3 | 5025.15 | 4044.95 | 58 |
| 1717173000 | 4319.75 | -151.85 | -3.40 | 4319.75 | 4319.75 | 4319.75 | 4 |
| 1717086600 | 4471.6 | -97.15 | -2.13 | 4553 | 4553 | 4398.7 | 9 |
| 1717000200 | 4568.75 | -542.65 | -10.62 | 4568.75 | 4568.75 | 4568.75 | 0 |
| 1716913800 | 5111.4 | 595.8 | 13.19 | 4413.5 | 5224.4 | 4388.95 | 14 |
| 1716568200 | 4515.6 | -148.9 | -3.19 | 4515.6 | 4515.6 | 4515.6 | 2 |
| 1716481800 | 4664.5 | 1.15 | 0.02 | 4860.5 | 4942.3 | 4245.4 | 120 |
| 1716395400 | 4663.35 | 201.3 | 4.51 | 4350.4 | 4862.75 | 4102.4 | 116 |
| 1716309000 | 4462.05 | -132.2 | -2.88 | 4479.4 | 5056.7 | 4200.7 | 20 |
| 1716222600 | 4594.25 | -14.75 | -0.32 | 4594.25 | 4594.25 | 4594.25 | 0 |
| 1715963400 | 4609 | 254.3 | 5.84 | 4609 | 4609 | 4609 | 3 |
| 1715877000 | 4354.7 | 249.7 | 6.08 | 4354.7 | 4354.7 | 4354.7 | 0 |
| 1715790600 | 4105 | 58.95 | 1.46 | 4105 | 4105 | 4105 | 0 |
| 1715704200 | 4046.05 | 132.6 | 3.39 | 4046.05 | 4046.05 | 4046.05 | 0 |
| 1715617800 | 3913.45 | 5.85 | 0.15 | 3913.45 | 3913.45 | 3913.45 | 0 |
| 1715358600 | 3907.6 | -32.4 | -0.82 | 3907.6 | 3907.6 | 3907.6 | 0 |
| 1715272200 | 3940 | -11 | -0.28 | 3940 | 3940 | 3940 | 0 |
| 1715185800 | 3951 | -191.45 | -4.62 | 4038.2 | 4297.65 | 3701.1 | 20 |
| 1715099400 | 4142.45 | 424.4 | 11.41 | 4127.7 | 4152.45 | 4118 | 24 |
| 1714753800 | 3718.05 | 182.45 | 5.16 | 3453.3 | 4137.1 | 3435.9 | 140 |
| 1714667400 | 3535.6 | 10.25 | 0.29 | 3605.5 | 3969.75 | 3138.9 | 375 |
| 1714581000 | 3525.35 | -627 | -15.10 | 3811.7 | 4204.65 | 3341.35 | 120 |
| 1714494600 | 4152.35 | -219 | -5.01 | 4434.4 | 4923 | 3922.8 | 33 |
| 1714408200 | 4371.35 | 78.25 | 1.82 | 4371.35 | 4371.35 | 4371.35 | 0 |
| 1714149000 | 4293.1 | 294 | 7.35 | 4293.1 | 4293.1 | 4293.1 | 0 |
| 1714062600 | 3999.1 | 6.9 | 0.17 | 3999.1 | 3999.1 | 3999.1 | 0 |
| 1713976200 | 3992.2 | -27.75 | -0.69 | 4145.8 | 4641.2 | 3697.7 | 75 |
| 1713889800 | 4019.95 | 242.15 | 6.41 | 3986.3 | 4411.9 | 3611.7 | 33 |
| 1713803400 | 3777.8 | -110.95 | -2.85 | 3777.8 | 3777.8 | 3777.8 | 0 |
| 1713544200 | 3888.75 | -300.3 | -7.17 | 4066.8 | 4313.3 | 3658.8 | 96 |
| 1713457800 | 4189.05 | -281.1 | -6.29 | 4286.1 | 4435.9 | 3617.7 | 7 |
| 1713371400 | 4470.15 | -244.8 | -5.19 | 4470.15 | 4470.15 | 4470.15 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
