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 |
|---|---|---|---|---|---|---|---|
| 1743183000 | 5929 | -97.5 | -1.62 | 5929 | 5929 | 5929 | 128 |
| 1743096600 | 6026.5 | -50 | -0.82 | 6048 | 6109 | 6000.5 | 664 |
| 1743010200 | 6076.5 | -19.5 | -0.32 | 6076.5 | 6076.5 | 6076.5 | 29 |
| 1742923800 | 6096 | 0 | 0.00 | 6096 | 6096 | 6096 | 493 |
| 1742837400 | 6096 | 85.5 | 1.42 | 6019 | 6153 | 6019 | 877 |
| 1742578200 | 6010.5 | -9 | -0.15 | 5977 | 6013 | 5947 | 923 |
| 1742491800 | 6019.5 | -5 | -0.08 | 6019.5 | 6019.5 | 6019.5 | 149 |
| 1742405400 | 6024.5 | 42.5 | 0.71 | 6024.5 | 6024.5 | 6024.5 | 66 |
| 1742319000 | 5982 | -14.5 | -0.24 | 5982 | 5982 | 5982 | 26 |
| 1742232600 | 5996.5 | 23 | 0.39 | 5973 | 6039 | 5899 | 91 |
| 1741973400 | 5973.5 | 87.5 | 1.49 | 5973.5 | 5973.5 | 5973.5 | 14 |
| 1741887000 | 5886 | -52 | -0.88 | 5886 | 5886 | 5886 | 17 |
| 1741800600 | 5938 | 32 | 0.54 | 5938 | 5938 | 5938 | 478 |
| 1741714200 | 5906 | -101.5 | -1.69 | 5906 | 5906 | 5906 | 637 |
| 1741627800 | 6007.5 | -37.5 | -0.62 | 6103 | 6103 | 5992.5 | 271 |
| 1741368600 | 6045 | -112.5 | -1.83 | 6045 | 6045 | 6045 | 105 |
| 1741282200 | 6157.5 | 26 | 0.42 | 6157.5 | 6157.5 | 6157.5 | 15 |
| 1741195800 | 6131.5 | -12.5 | -0.20 | 6131.5 | 6131.5 | 6131.5 | 117 |
| 1741109400 | 6144 | -190 | -3.00 | 6200 | 6270 | 6127 | 109 |
| 1741023000 | 6334 | 28 | 0.44 | 6334 | 6334 | 6334 | 1498 |
| 1740763800 | 6306 | -57 | -0.90 | 6307 | 6327.5 | 6265.5 | 837 |
| 1740677400 | 6363 | -24 | -0.38 | 6363 | 6363 | 6363 | 49 |
| 1740591000 | 6387 | 63.5 | 1.00 | 6382 | 6400.5 | 6352 | 197 |
| 1740504600 | 6323.5 | -75 | -1.17 | 6323.5 | 6323.5 | 6323.5 | 239 |
| 1740418200 | 6398.5 | -55 | -0.85 | 6429 | 6440.5 | 6367 | 191 |
| 1740159000 | 6453.5 | -13.5 | -0.21 | 6453.5 | 6453.5 | 6453.5 | 369 |
| 1740072600 | 6467 | -49.5 | -0.76 | 6510 | 6611.5 | 6443.5 | 2865 |
| 1739986200 | 6516.5 | 9.5 | 0.15 | 6503 | 6517 | 6493 | 343 |
| 1739899800 | 6507 | -7 | -0.11 | 6518 | 6545.5 | 6497.5 | 296 |
| 1739813400 | 6514 | 20 | 0.31 | 6538 | 6538 | 6508.5 | 674 |
| 1739554200 | 6494 | -11.5 | -0.18 | 6494 | 6494 | 6494 | 50 |
| 1739467800 | 6505.5 | 20 | 0.31 | 6505.5 | 6505.5 | 6505.5 | 134 |
| 1739381400 | 6485.5 | -36.5 | -0.56 | 6515 | 6605 | 6471 | 175 |
| 1739295000 | 6522 | -13 | -0.20 | 6522 | 6522 | 6522 | 866 |
| 1739208600 | 6535 | 38 | 0.58 | 6535 | 6535 | 6535 | 103 |
| 1738949400 | 6497 | -28.5 | -0.44 | 6497 | 6497 | 6497 | 1802 |
| 1738863000 | 6525.5 | 92 | 1.43 | 6525.5 | 6525.5 | 6525.5 | 334 |
| 1738776600 | 6433.5 | -53.5 | -0.82 | 6433.5 | 6433.5 | 6433.5 | 13146 |
| 1738690200 | 6487 | 55.5 | 0.86 | 6487 | 6487 | 6487 | 33 |
| 1738603800 | 6431.5 | -114 | -1.74 | 6460 | 6486 | 6388.5 | 572 |
| 1738344600 | 6545.5 | 56.5 | 0.87 | 6545.5 | 6545.5 | 6545.5 | 122 |
| 1738258200 | 6489 | 4 | 0.06 | 6489 | 6489 | 6489 | 5 |
| 1738171800 | 6485 | 15 | 0.23 | 6485 | 6485 | 6485 | 1330 |
| 1738085400 | 6470 | 64 | 1.00 | 6459 | 6487 | 6429 | 4939 |
| 1737999000 | 6406 | -115 | -1.76 | 6406 | 6406 | 6406 | 1048 |
| 1737739800 | 6521 | -43.5 | -0.66 | 6521 | 6521 | 6521 | 67 |
| 1737653400 | 6564.5 | -1.5 | -0.02 | 6564.5 | 6564.5 | 6564.5 | 500 |
| 1737567000 | 6566 | 55 | 0.84 | 6566 | 6566 | 6566 | 4 |
| 1737480600 | 6511 | 12.5 | 0.19 | 6511 | 6511 | 6511 | 68 |
| 1737394200 | 6498.5 | -31 | -0.47 | 6557 | 6557 | 6482 | 502 |
| 1737135000 | 6529.5 | 73.5 | 1.14 | 6534 | 6534 | 6520.5 | 669 |
| 1737048600 | 6456 | 38 | 0.59 | 6456 | 6456 | 6456 | 1350 |
| 1736962200 | 6418 | 83 | 1.31 | 6418 | 6418 | 6418 | 4292 |
| 1736875800 | 6335 | 25.5 | 0.40 | 6367 | 6375 | 6326.5 | 129 |
| 1736789400 | 6309.5 | -22 | -0.35 | 6305 | 6332.5 | 6293.5 | 836 |
| 1736530200 | 6331.5 | -42 | -0.66 | 6387 | 6460 | 6295.5 | 1894 |
| 1736443800 | 6373.5 | 23 | 0.36 | 6373.5 | 6373.5 | 6373.5 | 840 |
| 1736357400 | 6350.5 | 19 | 0.30 | 6351 | 6354 | 6346 | 5222 |
| 1736271000 | 6331.5 | -38.5 | -0.60 | 6331.5 | 6331.5 | 6331.5 | 29 |
| 1736184600 | 6370 | 58.5 | 0.93 | 6366 | 6371.5 | 6352.5 | 5704 |
| 1735925400 | 6311.5 | -46.5 | -0.73 | 6311.5 | 6311.5 | 6311.5 | 476 |
| 1735839000 | 6358 | 98 | 1.57 | 6358 | 6358 | 6358 | 463 |
| 1735666200 | 6260 | 17.5 | 0.28 | 6208 | 6265 | 6208 | 109 |
| 1735579800 | 6242.5 | 3.5 | 0.06 | 6242.5 | 6242.5 | 6242.5 | 53 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
