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 | -27.5 | -4.43548387097 | 620 | 620 | 552.5 | 20173 | 573.27194 | DE |
| 4 | 12.5 | 2.15517241379 | 580 | 625 | 552.5 | 12191 | 587.24223707 | DE |
| 12 | -107.5 | -15.3571428571 | 700 | 800 | 552.5 | 14078 | 675.67868056 | DE |
| 26 | -582.5 | -49.5744680851 | 1175 | 1175 | 552.5 | 12822 | 790.56681217 | DE |
| 52 | -647.5 | -52.2177419355 | 1240 | 1250 | 552.5 | 11790 | 947.85686869 | DE |
| 156 | -1007.5 | -62.96875 | 1600 | 1675 | 552.5 | 9815 | 1182.46576222 | DE |
| 260 | -1397.5 | -70.2261306533 | 1990 | 2025 | 552.5 | 11033 | 1295.60178604 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739813400 | 592.5 | 20 | 3.49 | 585 | 592.5 | 580 | 11403 |
| 1739554200 | 572.5 | 15 | 2.69 | 557.5 | 572.5 | 557.5 | 27204 |
| 1739467800 | 557.5 | -12.5 | -2.19 | 570 | 570 | 552.5 | 19636 |
| 1739381400 | 570 | -20 | -3.39 | 590 | 590 | 555 | 30078 |
| 1739295000 | 590 | -30 | -4.84 | 620 | 620 | 590 | 12545 |
| 1739208600 | 620 | -5 | -0.80 | 625 | 625 | 620 | 11502 |
| 1738949400 | 625 | 37.5 | 6.38 | 587.5 | 625 | 587.5 | 8915 |
| 1738863000 | 587.5 | 0 | 0.00 | 587.5 | 587.5 | 587.5 | 7768 |
| 1738776600 | 587.5 | -2.5 | -0.42 | 600 | 600 | 587.5 | 6951 |
| 1738690200 | 590 | -10 | -1.67 | 600 | 600 | 590 | 9701 |
| 1738603800 | 600 | -15 | -2.44 | 605 | 625 | 595 | 14590 |
| 1738344600 | 615 | 0 | 0.00 | 615 | 615 | 615 | 14090 |
| 1738258200 | 615 | 0 | 0.00 | 615 | 615 | 615 | 10495 |
| 1738171800 | 615 | 0 | 0.00 | 615 | 615 | 615 | 2258 |
| 1738085400 | 615 | 22.5 | 3.80 | 592.5 | 615 | 592.5 | 4625 |
| 1737999000 | 592.5 | 0 | 0.00 | 592.5 | 592.5 | 592.5 | 5708 |
| 1737739800 | 592.5 | 7.5 | 1.28 | 587.5 | 592.5 | 587.5 | 6214 |
| 1737653400 | 585 | 10 | 1.74 | 575 | 585 | 575 | 10747 |
| 1737567000 | 575 | 5 | 0.88 | 570 | 575 | 565 | 14744 |
| 1737480600 | 570 | -10 | -1.72 | 580 | 580 | 570 | 14645 |
| 1737394200 | 580 | 0 | 0.00 | 580 | 580 | 580 | 28515 |
| 1737135000 | 580 | -25 | -4.13 | 605 | 605 | 580 | 36885 |
| 1737048600 | 605 | 0 | 0.00 | 605 | 605 | 605 | 19389 |
| 1736962200 | 605 | 0 | 0.00 | 605 | 605 | 605 | 9951 |
| 1736875800 | 605 | -70 | -10.37 | 675 | 675 | 575 | 28206 |
| 1736789400 | 675 | 0 | 0.00 | 675 | 675 | 675 | 4427 |
| 1736530200 | 675 | -25 | -3.57 | 700 | 700 | 675 | 4061 |
| 1736443800 | 700 | 0 | 0.00 | 700 | 700 | 700 | 11134 |
| 1736357400 | 700 | -25 | -3.45 | 725 | 725 | 700 | 6286 |
| 1736271000 | 725 | 25 | 3.57 | 700 | 725 | 700 | 12207 |
| 1736184600 | 700 | 0 | 0.00 | 700 | 700 | 700 | 6513 |
| 1735925400 | 700 | 0 | 0.00 | 700 | 700 | 700 | 762 |
| 1735839000 | 700 | 0 | 0.00 | 700 | 700 | 700 | 7834 |
| 1735666200 | 700 | 0 | 0.00 | 700 | 700 | 700 | 2939 |
| 1735579800 | 700 | 47.5 | 7.28 | 652.5 | 700 | 652.5 | 5777 |
| 1735320600 | 652.5 | 0 | 0.00 | 652.5 | 652.5 | 652.5 | 5464 |
| 1735061400 | 652.5 | -27.5 | -4.04 | 662.5 | 662.5 | 637.5 | 4089 |
| 1734975000 | 680 | 5 | 0.74 | 675 | 680 | 662.5 | 7676 |
| 1734715800 | 675 | 0 | 0.00 | 675 | 675 | 675 | 2821 |
| 1734629400 | 675 | 0 | 0.00 | 675 | 675 | 675 | 8317 |
| 1734543000 | 675 | -75 | -10.00 | 750 | 750 | 675 | 17988 |
| 1734456600 | 750 | 0 | 0.00 | 750 | 750 | 750 | 2409 |
| 1734370200 | 750 | 0 | 0.00 | 750 | 750 | 750 | 5877 |
| 1734111000 | 750 | 0 | 0.00 | 750 | 750 | 750 | 3474 |
| 1734024600 | 750 | 0 | 0.00 | 750 | 750 | 750 | 690 |
| 1733938200 | 750 | -50 | -6.25 | 800 | 800 | 750 | 6242 |
| 1733851800 | 800 | 0 | 0.00 | 800 | 800 | 800 | 2073 |
| 1733765400 | 800 | 25 | 3.23 | 762.5 | 800 | 762.5 | 186657 |
| 1733506200 | 775 | 0 | 0.00 | 775 | 775 | 775 | 3692 |
| 1733419800 | 775 | 12.5 | 1.64 | 762.5 | 775 | 737.5 | 6359 |
| 1733333400 | 762.5 | 0 | 0.00 | 762.5 | 762.5 | 762.5 | 4648 |
| 1733247000 | 762.5 | 37.5 | 5.17 | 725 | 762.5 | 725 | 7495 |
| 1733160600 | 725 | 12.5 | 1.75 | 712.5 | 725 | 712.5 | 19110 |
| 1732901400 | 712.5 | 0 | 0.00 | 712.5 | 712.5 | 712.5 | 7672 |
| 1732815000 | 712.5 | 12.5 | 1.79 | 700 | 712.5 | 700 | 51168 |
| 1732728600 | 700 | 0 | 0.00 | 700 | 700 | 687.5 | 7916 |
| 1732642200 | 700 | 0 | 0.00 | 700 | 700 | 675 | 11890 |
| 1732555800 | 700 | 0 | 0.00 | 700 | 700 | 700 | 6138 |
| 1732296600 | 700 | 0 | 0.00 | 700 | 700 | 700 | 10350 |
| 1732210200 | 700 | 0 | 0.00 | 700 | 700 | 700 | 12826 |
| 1732123800 | 700 | -125 | -15.15 | 625 | 700 | 625 | 25070 |
| 1732037400 | 825 | 0 | 0.00 | 825 | 825 | 825 | 5780 |
| 1731951000 | 825 | 0 | 0.00 | 825 | 825 | 825 | 12419 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
