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 |
|---|---|---|---|---|---|---|---|
| 1731432600 | 7900 | 23 | 0.29 | 7889 | 7913 | 7858.5 | 966 |
| 1731346200 | 7877 | 52 | 0.66 | 7878 | 7904 | 7855 | 4202 |
| 1731087000 | 7825 | 101 | 1.31 | 7742 | 7825 | 7739.5 | 2672 |
| 1731000600 | 7724 | -2 | -0.03 | 7754 | 7795.5 | 7697.5 | 3658 |
| 1730914200 | 7726 | 168 | 2.22 | 7787 | 7817.5 | 7694.5 | 5555 |
| 1730827800 | 7558 | 17 | 0.23 | 7536 | 7574.5 | 7492 | 2343 |
| 1730741400 | 7541 | -49.5 | -0.65 | 7556 | 7576 | 7522.5 | 818 |
| 1730482200 | 7590.5 | -30.5 | -0.40 | 7590 | 7734 | 7469 | 1097 |
| 1730395800 | 7621 | -11 | -0.14 | 7569 | 7631.5 | 7561 | 4297 |
| 1730309400 | 7632 | -11 | -0.14 | 7648 | 7663 | 7605 | 3656 |
| 1730223000 | 7643 | -29 | -0.38 | 7650 | 7661.5 | 7631.5 | 2519 |
| 1730136600 | 7672 | -24 | -0.31 | 7730 | 7730 | 7661 | 3462 |
| 1729873800 | 7696 | -5.5 | -0.07 | 7714 | 7736.5 | 7691 | 1756 |
| 1729787400 | 7701.5 | 5 | 0.06 | 7701 | 7811 | 7682.5 | 194 |
| 1729701000 | 7696.5 | -10.5 | -0.14 | 7701 | 7703.5 | 7686.5 | 700 |
| 1729614600 | 7707 | 12.5 | 0.16 | 7702 | 7724 | 7685.5 | 449 |
| 1729528200 | 7694.5 | -39.5 | -0.51 | 7728 | 7737.5 | 7691.5 | 556 |
| 1729269000 | 7734 | -38.5 | -0.50 | 7719 | 7739 | 7693.5 | 1688 |
| 1729182600 | 7772.5 | 52 | 0.67 | 7772 | 7806 | 7758.5 | 281 |
| 1729096200 | 7720.5 | 32.5 | 0.42 | 7720.5 | 7720.5 | 7720.5 | 931 |
| 1729009800 | 7688 | 24 | 0.31 | 7705 | 7721 | 7669.5 | 978 |
| 1728923400 | 7664 | 54 | 0.71 | 7626 | 7676.5 | 7619 | 1723 |
| 1728664200 | 7610 | 11 | 0.14 | 7594 | 7622.5 | 7579.5 | 293 |
| 1728577800 | 7599 | 21 | 0.28 | 7598 | 7701 | 7524 | 161 |
| 1728491400 | 7578 | 60 | 0.80 | 7547 | 7578 | 7519.5 | 528 |
| 1728405000 | 7518 | 13 | 0.17 | 7473 | 7522 | 7448.5 | 608 |
| 1728318600 | 7505 | 12 | 0.16 | 7514 | 7538.5 | 7495 | 675 |
| 1728059400 | 7493 | -3 | -0.04 | 7497 | 7501 | 7484 | 918 |
| 1727973000 | 7496 | 53 | 0.71 | 7475 | 7524.5 | 7459.5 | 994 |
| 1727886600 | 7443 | 8 | 0.11 | 7411 | 7454 | 7394 | 1275 |
| 1727800200 | 7435 | 73 | 0.99 | 7435 | 7442.5 | 7386 | 1263 |
| 1727713800 | 7362 | -38.5 | -0.52 | 7382 | 7386 | 7351 | 2281 |
| 1727454600 | 7400.5 | 31 | 0.42 | 7406 | 7408 | 7364 | 530 |
| 1727368200 | 7369.5 | -46.5 | -0.63 | 7449 | 7449 | 7364.5 | 1530 |
| 1727281800 | 7416 | 10 | 0.14 | 7398 | 7420.5 | 7376.5 | 4509 |
| 1727195400 | 7406 | -25 | -0.34 | 7430 | 7440 | 7370 | 3141 |
| 1727109000 | 7431 | 4 | 0.05 | 7439 | 7479 | 7407.5 | 316 |
| 1726849800 | 7427 | -6.5 | -0.09 | 7435 | 7450.5 | 7415.5 | 571 |
| 1726763400 | 7433.5 | -23.5 | -0.32 | 7446 | 7462.5 | 7432 | 2495 |
| 1726677000 | 7457 | -72 | -0.96 | 7441 | 7462.5 | 7438.5 | 338 |
| 1726590600 | 7529 | 29 | 0.39 | 7522 | 7543.5 | 7500 | 1303 |
| 1726504200 | 7500 | 5 | 0.07 | 7482 | 7514 | 7462 | 839 |
| 1726245000 | 7495 | 46 | 0.62 | 7480 | 7505.5 | 7462 | 3485 |
| 1726158600 | 7449 | 82 | 1.11 | 7457 | 7472.5 | 7436.5 | 1057 |
| 1726072200 | 7367 | -64 | -0.86 | 7418 | 7499 | 7351.5 | 1374 |
| 1725985800 | 7431 | 77 | 1.05 | 7393 | 7442 | 7393 | 1350 |
| 1725899400 | 7354 | 81 | 1.11 | 7317 | 7354 | 7302.5 | 1712 |
| 1725640200 | 7273 | -31.5 | -0.43 | 7284 | 7469.5 | 7205 | 1272 |
| 1725553800 | 7304.5 | -65.5 | -0.89 | 7304.5 | 7304.5 | 7304.5 | 38 |
| 1725467400 | 7370 | -54 | -0.73 | 7356 | 7387.5 | 7334 | 2818 |
| 1725381000 | 7424 | 8.5 | 0.11 | 7441 | 7443.5 | 7382 | 728 |
| 1725294600 | 7415.5 | 51.5 | 0.70 | 7411 | 7431 | 7398.5 | 997 |
| 1725035400 | 7364 | -7 | -0.09 | 7357 | 7400.5 | 7344 | 114 |
| 1724949000 | 7371 | 42.5 | 0.58 | 7353 | 7385.5 | 7328.5 | 7397 |
| 1724862600 | 7328.5 | 29.5 | 0.40 | 7326 | 7351.5 | 7312.5 | 393 |
| 1724776200 | 7299 | -0.5 | -0.01 | 7313 | 7326 | 7287.5 | 57 |
| 1724430600 | 7299.5 | -61 | -0.83 | 7352 | 7374 | 7280.5 | 265 |
| 1724344200 | 7360.5 | -22.5 | -0.30 | 7360.5 | 7360.5 | 7360.5 | 26 |
| 1724257800 | 7383 | -12 | -0.16 | 7403 | 7427.5 | 7363.5 | 496 |
| 1724171400 | 7395 | 13 | 0.18 | 7410 | 7414 | 7379 | 932 |
| 1724085000 | 7382 | 2 | 0.03 | 7355 | 7385 | 7349 | 281 |
| 1723825800 | 7380 | -7 | -0.09 | 7400 | 7404 | 7347 | 13604 |
| 1723739400 | 7387 | 38 | 0.52 | 7439 | 7439 | 7381 | 1245 |
| 1723653000 | 7349 | 77.5 | 1.07 | 7294 | 7390.5 | 7275.5 | 415 |
| 1723566600 | 7271.5 | 28.5 | 0.39 | 7248 | 7349 | 7165 | 639 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
