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 |
|---|---|---|---|---|---|---|---|
| 1743611400 | 6540.5 | 34.5 | 0.53 | 6546 | 6546 | 6539 | 210 |
| 1743525000 | 6506 | 119 | 1.86 | 6472 | 6546 | 6363.5 | 7952 |
| 1743438600 | 6387 | -86 | -1.33 | 6329 | 6395 | 6299.5 | 7317 |
| 1743183000 | 6473 | -182.5 | -2.74 | 6580 | 6653.5 | 6472.5 | 7454 |
| 1743096600 | 6655.5 | -97 | -1.44 | 6671 | 6801 | 6626 | 1236 |
| 1743010200 | 6752.5 | -66 | -0.97 | 6810 | 6904.5 | 6750 | 25440 |
| 1742923800 | 6818.5 | -14 | -0.20 | 6833 | 6836.5 | 6808 | 265 |
| 1742837400 | 6832.5 | 45 | 0.66 | 6782 | 6836 | 6752 | 2702 |
| 1742578200 | 6787.5 | 4.5 | 0.07 | 6760 | 6793.5 | 6705 | 1089 |
| 1742491800 | 6783 | 30 | 0.44 | 6792 | 6811 | 6721 | 554 |
| 1742405400 | 6753 | -19 | -0.28 | 6703 | 6813 | 6676.5 | 89 |
| 1742319000 | 6772 | -33.5 | -0.49 | 6793 | 6817 | 6713 | 158 |
| 1742232600 | 6805.5 | 15 | 0.22 | 6764 | 6819 | 6736 | 4202 |
| 1741973400 | 6790.5 | 76.5 | 1.14 | 6725 | 6806.5 | 6713.5 | 8288 |
| 1741887000 | 6714 | -124 | -1.81 | 6720 | 6735.5 | 6669.5 | 354 |
| 1741800600 | 6838 | 110 | 1.63 | 6799 | 6955 | 6720.5 | 251 |
| 1741714200 | 6728 | -56.5 | -0.83 | 6790 | 6853 | 6674.5 | 3235 |
| 1741627800 | 6784.5 | -86.5 | -1.26 | 6875 | 6881.5 | 6733 | 1327 |
| 1741368600 | 6871 | -98.5 | -1.41 | 6946 | 7015.5 | 6833 | 25054 |
| 1741282200 | 6969.5 | -59.5 | -0.85 | 6981 | 7032 | 6844.5 | 1553 |
| 1741195800 | 7029 | 55 | 0.79 | 7097 | 7111 | 6888.5 | 2774 |
| 1741109400 | 6974 | -53.5 | -0.76 | 7029 | 7122.5 | 6807 | 6056 |
| 1741023000 | 7027.5 | -40.5 | -0.57 | 7114 | 7175.5 | 6985.5 | 187863 |
| 1740763800 | 7068 | -113 | -1.57 | 7081 | 7154.5 | 6931 | 1294 |
| 1740677400 | 7181 | -204 | -2.76 | 7250 | 7384 | 7102 | 1726 |
| 1740591000 | 7385 | 134.5 | 1.86 | 7375 | 7457 | 7343 | 13764 |
| 1740504600 | 7250.5 | -90.5 | -1.23 | 7305 | 7393 | 7235.5 | 14824 |
| 1740418200 | 7341 | -85 | -1.14 | 7405 | 7424.5 | 7298 | 13179 |
| 1740159000 | 7426 | 28 | 0.38 | 7436 | 7457.5 | 7402 | 3047 |
| 1740072600 | 7398 | -38 | -0.51 | 7436 | 7492.5 | 7376 | 543 |
| 1739986200 | 7436 | -29 | -0.39 | 7448 | 7506 | 7412 | 32326 |
| 1739899800 | 7465 | 27 | 0.36 | 7482 | 7493 | 7436 | 7907 |
| 1739813400 | 7438 | 86.5 | 1.18 | 7438 | 7463.5 | 7433 | 1594 |
| 1739554200 | 7351.5 | -97.5 | -1.31 | 7331 | 7386.5 | 7266 | 4328 |
| 1739467800 | 7449 | 6 | 0.08 | 7449 | 7449 | 7449 | 73 |
| 1739381400 | 7443 | -41.5 | -0.55 | 7458 | 7566.5 | 7390 | 5859 |
| 1739295000 | 7484.5 | -21.5 | -0.29 | 7514 | 7525.5 | 7439.5 | 8850 |
| 1739208600 | 7506 | 38 | 0.51 | 7479 | 7522 | 7446 | 8402 |
| 1738949400 | 7468 | 23.5 | 0.32 | 7503 | 7583 | 7335.5 | 200872 |
| 1738863000 | 7444.5 | 54 | 0.73 | 7438 | 7529.5 | 7432 | 4591 |
| 1738776600 | 7390.5 | 42.5 | 0.58 | 7368 | 7395 | 7321.5 | 6956 |
| 1738690200 | 7348 | 34.5 | 0.47 | 7261 | 7356.5 | 7261 | 14252 |
| 1738603800 | 7313.5 | -153 | -2.05 | 7279 | 7320 | 7173 | 2695 |
| 1738344600 | 7466.5 | 123.5 | 1.68 | 7401 | 7528 | 7370.5 | 12605 |
| 1738258200 | 7343 | 76 | 1.05 | 7287 | 7460 | 7234 | 7888 |
| 1738171800 | 7267 | 85 | 1.18 | 7328 | 7351.5 | 7267 | 3642 |
| 1738085400 | 7182 | 69 | 0.97 | 7111 | 7288 | 7096 | 24395 |
| 1737999000 | 7113 | -551 | -7.19 | 7235 | 7340.5 | 7021 | 21952 |
| 1737739800 | 7664 | -38.5 | -0.50 | 7730 | 7780 | 7624 | 1055 |
| 1737653400 | 7702.5 | -11.5 | -0.15 | 7691 | 7734 | 7600.5 | 287 |
| 1737567000 | 7714 | 69 | 0.90 | 7669 | 7716 | 7669 | 11259 |
| 1737480600 | 7645 | 35 | 0.46 | 7625 | 7659.5 | 7615 | 8572 |
| 1737394200 | 7610 | -3.5 | -0.05 | 7637 | 7660 | 7555.5 | 7190 |
| 1737135000 | 7613.5 | 40 | 0.53 | 7589 | 7616.5 | 7589 | 94 |
| 1737048600 | 7573.5 | 127.5 | 1.71 | 7596 | 7690.5 | 7552 | 6574 |
| 1736962200 | 7446 | 74 | 1.00 | 7332 | 7446 | 7283.5 | 6161 |
| 1736875800 | 7372 | 60 | 0.82 | 7400 | 7517 | 7366.5 | 7244 |
| 1736789400 | 7312 | -124 | -1.67 | 7343 | 7362.5 | 7233.5 | 4887 |
| 1736530200 | 7436 | -90 | -1.20 | 7493 | 7592 | 7386 | 565 |
| 1736443800 | 7526 | -18 | -0.24 | 7530 | 7530 | 7511.5 | 1864 |
| 1736357400 | 7544 | -55 | -0.72 | 7516 | 7642.5 | 7513.5 | 42231 |
| 1736271000 | 7599 | -23.5 | -0.31 | 7648 | 7665 | 7572 | 4237 |
| 1736184600 | 7622.5 | 216.5 | 2.92 | 7566 | 7634.5 | 7556 | 11379 |
| 1735925400 | 7406 | 40 | 0.54 | 7370 | 7434.5 | 7344 | 247 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
