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 |
|---|---|---|---|---|---|---|---|
| 1740504600 | 9422.5 | -88.5 | -0.93 | 9523 | 9785 | 9199 | 999 |
| 1740418200 | 9511 | -16 | -0.17 | 9572 | 9657 | 9377.5 | 287 |
| 1740159000 | 9527 | 105.5 | 1.12 | 9337 | 9599.5 | 9265 | 143 |
| 1740072600 | 9421.5 | 152 | 1.64 | 9179 | 9571.5 | 9079 | 654 |
| 1739986200 | 9269.5 | -16 | -0.17 | 9289 | 9494 | 9077 | 1683 |
| 1739899800 | 9285.5 | 317 | 3.53 | 9319 | 9575 | 8895.5 | 627 |
| 1739813400 | 8968.5 | -247 | -2.68 | 9089 | 9913 | 8950.5 | 1055 |
| 1739554200 | 9215.5 | 315.5 | 3.54 | 9138 | 9399 | 9047 | 456 |
| 1739467800 | 8900 | 490.5 | 5.83 | 8458 | 9107 | 8345 | 1715 |
| 1739381400 | 8409.5 | 71.5 | 0.86 | 8087 | 8448 | 7723.5 | 1934 |
| 1739295000 | 8338 | 494 | 6.30 | 7882 | 8390 | 7644.5 | 6118 |
| 1739208600 | 7844 | 42 | 0.54 | 7844 | 7844 | 7844 | 78 |
| 1738949400 | 7802 | -248.5 | -3.09 | 8188 | 9034.5 | 7617 | 441 |
| 1738863000 | 8050.5 | 197.5 | 2.51 | 8090 | 8477.5 | 7353.5 | 1201 |
| 1738776600 | 7853 | -132 | -1.65 | 8023 | 8058 | 7358 | 1603 |
| 1738690200 | 7985 | 414.5 | 5.48 | 7654 | 8037.5 | 7574.5 | 371 |
| 1738603800 | 7570.5 | -1 | -15.19 | 8220 | 8296.5 | 7517.5 | 2536 |
| 1738344600 | 8926.5 | 90 | 1.02 | 9526 | 9956 | 8635.5 | 4149 |
| 1738258200 | 8836.5 | 170 | 1.96 | 8971 | 9113 | 8701 | 1430 |
| 1738171800 | 8666.5 | -276.5 | -3.09 | 8753 | 8831.5 | 8313 | 1883 |
| 1738085400 | 8943 | 1 | 14.29 | 8032 | 8982.5 | 7833 | 4301 |
| 1737999000 | 7825 | 556.5 | 7.66 | 6891 | 7900.5 | 6705 | 7251 |
| 1737739800 | 7268.5 | -269.5 | -3.58 | 7425 | 7678.5 | 7225.5 | 2940 |
| 1737653400 | 7538 | 143.5 | 1.94 | 7397 | 7810.5 | 7345 | 3126 |
| 1737567000 | 7394.5 | 291.5 | 4.10 | 7315 | 7434 | 7057.5 | 7328 |
| 1737480600 | 7103 | -1 | -15.06 | 7908 | 7950.5 | 7058.5 | 2330 |
| 1737394200 | 8362.5 | -32.5 | -0.39 | 8282 | 8510 | 8215.5 | 1632 |
| 1737135000 | 8395 | 68 | 0.82 | 8193 | 8520 | 8103 | 3983 |
| 1737048600 | 8327 | -785 | -8.62 | 9456 | 10252 | 8278 | 355 |
| 1736962200 | 9112 | 320 | 3.64 | 9159 | 9227 | 9087.5 | 85 |
| 1736875800 | 8792 | 370 | 4.39 | 9005 | 9201 | 8554 | 430 |
| 1736789400 | 8422 | -310.5 | -3.56 | 8949 | 8958 | 8323.5 | 908 |
| 1736530200 | 8732.5 | -1 | -10.47 | 9760 | 9909 | 8694.5 | 588 |
| 1736443800 | 9753.5 | 41 | 0.42 | 9700 | 9812.5 | 9700 | 6 |
| 1736357400 | 9712.5 | -25 | -0.26 | 9567 | 9838 | 9420.5 | 285 |
| 1736271000 | 9737.5 | -338.5 | -3.36 | 9657 | 10090.5 | 9454 | 987 |
| 1736184600 | 10076 | 286.5 | 2.93 | 9775 | 10165 | 9660.5 | 876 |
| 1735925400 | 9789.5 | -221.5 | -2.21 | 9824 | 10077.5 | 9594 | 110 |
| 1735839000 | 10011 | -948.5 | -8.65 | 10670 | 10905 | 9923 | 292 |
| 1735666200 | 10959.5 | 155.5 | 1.44 | 10843 | 11111.5 | 10423 | 72 |
| 1735579800 | 10804 | -311 | -2.80 | 11139 | 11188 | 10542.5 | 306 |
| 1735320600 | 11115 | -121 | -1.08 | 11756 | 11802.5 | 11025 | 122 |
| 1735061400 | 11236 | 0 | 0.00 | 11236 | 11236 | 11236 | 111 |
| 1734975000 | 11236 | 408.5 | 3.77 | 11270 | 11333 | 11048 | 595 |
| 1734715800 | 10827.5 | 94.5 | 0.88 | 10439 | 10840 | 10129 | 365 |
| 1734629400 | 10733 | -197.5 | -1.81 | 10311 | 10775.5 | 10151.5 | 291 |
| 1734543000 | 10930.5 | 103.5 | 0.96 | 10976 | 11338.5 | 10671 | 775 |
| 1734456600 | 10827 | 334.5 | 3.19 | 10600 | 10923.5 | 10410.5 | 810 |
| 1734370200 | 10492.5 | 317 | 3.12 | 10385 | 10659.5 | 10181.5 | 267 |
| 1734111000 | 10175.5 | -178 | -1.72 | 10352 | 10492 | 10158 | 81 |
| 1734024600 | 10353.5 | -205.5 | -1.95 | 10144 | 10379 | 9993.5 | 2552 |
| 1733938200 | 10559 | 588 | 5.90 | 10148 | 10608 | 10107 | 531 |
| 1733851800 | 9971 | -78 | -0.78 | 10159 | 10272 | 9935.5 | 799 |
| 1733765400 | 10049 | 301 | 3.09 | 9665 | 10142.5 | 9406.5 | 470 |
| 1733506200 | 9748 | 123.5 | 1.28 | 9633 | 9875.5 | 9551 | 530 |
| 1733419800 | 9624.5 | -74.5 | -0.77 | 9835 | 9860.5 | 9583 | 464 |
| 1733333400 | 9699 | 138 | 1.44 | 9801 | 9863 | 9483 | 932 |
| 1733247000 | 9561 | 162 | 1.72 | 9359 | 9571.5 | 9259 | 434 |
| 1733160600 | 9399 | 422.5 | 4.71 | 9006 | 9532.5 | 8965.5 | 532 |
| 1732901400 | 8976.5 | 54.5 | 0.61 | 8789 | 8997.5 | 8672.5 | 189 |
| 1732815000 | 8922 | 109 | 1.24 | 8930 | 9027 | 8891.5 | 37 |
| 1732728600 | 8813 | -130 | -1.45 | 8896 | 8959 | 8668.5 | 571 |
| 1732642200 | 8943 | 370 | 4.32 | 8584 | 8996 | 8482 | 438 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
