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 | -54 | -0.554756523526 | 9734 | 10070 | 9550 | 251049 | 9806.49126785 | DE |
| 4 | -365 | -3.63364858138 | 10045 | 10205 | 9550 | 242408 | 9955.19064546 | DE |
| 12 | -96 | -0.981996726678 | 9776 | 10205 | 9028 | 369660 | 9722.93759958 | DE |
| 26 | -595 | -5.79075425791 | 10275 | 11045 | 9028 | 376720 | 9853.62075883 | DE |
| 52 | 1210 | 14.2857142857 | 8470 | 11045 | 8370 | 367400 | 9545.80329452 | DE |
| 156 | 3500 | 56.6343042071 | 6180 | 11045 | 4306 | 405209 | 7467.31137567 | DE |
| 260 | 5391 | 125.69363488 | 4289 | 11045 | 3311 | 407036 | 7089.09395173 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741887000 | 9590 | -140 | -1.44 | 9682 | 9756 | 9590 | 193183 |
| 1741800600 | 9730 | -78 | -0.80 | 9790 | 9794 | 9550 | 299348 |
| 1741714200 | 9808 | -142 | -1.43 | 9782 | 9976 | 9740 | 273501 |
| 1741627800 | 9950 | 28 | 0.28 | 9984 | 10070 | 9946 | 278529 |
| 1741368600 | 9922 | 104 | 1.06 | 9734 | 9966 | 9696 | 210685 |
| 1741282200 | 9818 | -62 | -0.63 | 9932 | 9940 | 9756 | 244586 |
| 1741195800 | 9880 | -110 | -1.10 | 10040 | 10160 | 9850 | 191087 |
| 1741109400 | 9990 | -145 | -1.43 | 10090 | 10170 | 9984 | 175577 |
| 1741023000 | 10135 | 110 | 1.10 | 10030 | 10200 | 9994 | 199606 |
| 1740763800 | 10025 | 15 | 0.15 | 9930 | 10060 | 9926 | 359478 |
| 1740677400 | 10010 | -50 | -0.50 | 9974 | 10030 | 9872 | 177122 |
| 1740591000 | 10060 | 126 | 1.27 | 10040 | 10105 | 9950 | 510764 |
| 1740504600 | 9934 | 24 | 0.24 | 9844 | 9976 | 9840 | 118601 |
| 1740418200 | 9910 | -105 | -1.05 | 9966 | 10025 | 9904 | 287215 |
| 1740159000 | 10015 | -25 | -0.25 | 10025 | 10195 | 10015 | 235995 |
| 1740072600 | 10040 | 56 | 0.56 | 10035 | 10070 | 9990 | 298614 |
| 1739986200 | 9984 | -131 | -1.30 | 10125 | 10145 | 9984 | 132762 |
| 1739899800 | 10115 | -30 | -0.30 | 10155 | 10205 | 10100 | 149382 |
| 1739813400 | 10145 | 140 | 1.40 | 10005 | 10175 | 9998 | 193470 |
| 1739554200 | 10005 | -10 | -0.10 | 10045 | 10095 | 9982 | 318646 |
| 1739467800 | 10015 | 15 | 0.15 | 10085 | 10165 | 9904 | 172530 |
| 1739381400 | 10000 | 60 | 0.60 | 9942 | 10025 | 9884 | 263939 |
| 1739295000 | 9940 | 56 | 0.57 | 9900 | 9998 | 9820 | 555147 |
| 1739208600 | 9884 | 160 | 1.65 | 9724 | 9884 | 9724 | 962913 |
| 1738949400 | 9724 | -78 | -0.80 | 9808 | 9868 | 9660 | 1679050 |
| 1738863000 | 9802 | 68 | 0.70 | 9768 | 9868 | 9712 | 204815 |
| 1738776600 | 9734 | 8 | 0.08 | 9670 | 9738 | 9582 | 182693 |
| 1738690200 | 9726 | -26 | -0.27 | 9722 | 9800 | 9680 | 750172 |
| 1738603800 | 9752 | -200 | -2.01 | 9856 | 9872 | 9632 | 166416 |
| 1738344600 | 9952 | 176 | 1.80 | 9962 | 10085 | 9886 | 554251 |
| 1738258200 | 9776 | 120 | 1.24 | 9620 | 9810 | 9560 | 192663 |
| 1738171800 | 9656 | 136 | 1.43 | 9554 | 9690 | 9542 | 912234 |
| 1738085400 | 9520 | 184 | 1.97 | 9336 | 9566 | 9320 | 255636 |
| 1737999000 | 9336 | -4 | -0.04 | 9312 | 9372 | 9302 | 190993 |
| 1737739800 | 9340 | -194 | -2.03 | 9562 | 9572 | 9298 | 265574 |
| 1737653400 | 9534 | 32 | 0.34 | 9512 | 9680 | 9476 | 1825261 |
| 1737567000 | 9502 | 94 | 1.00 | 9422 | 9506 | 9398 | 137180 |
| 1737480600 | 9408 | 28 | 0.30 | 9500 | 9500 | 9376 | 144229 |
| 1737394200 | 9380 | 26 | 0.28 | 9354 | 9466 | 9330 | 179334 |
| 1737135000 | 9354 | 84 | 0.91 | 9302 | 9374 | 9240 | 334939 |
| 1737048600 | 9270 | 18 | 0.19 | 9300 | 9300 | 9204 | 213021 |
| 1736962200 | 9252 | 224 | 2.48 | 9052 | 9282 | 9052 | 447530 |
| 1736875800 | 9028 | -322 | -3.44 | 9380 | 9410 | 9028 | 304282 |
| 1736789400 | 9350 | 2 | 0.02 | 9302 | 9384 | 9302 | 216584 |
| 1736530200 | 9348 | -166 | -1.74 | 9468 | 9548 | 9348 | 440280 |
| 1736443800 | 9514 | -166 | -1.71 | 9634 | 9636 | 9376 | 265897 |
| 1736357400 | 9680 | -232 | -2.34 | 9938 | 9994 | 9572 | 833413 |
| 1736271000 | 9912 | 358 | 3.75 | 9850 | 9984 | 9712 | 880759 |
| 1736184600 | 9554 | 32 | 0.34 | 9494 | 9658 | 9428 | 253644 |
| 1735925400 | 9522 | -178 | -1.84 | 9650 | 9672 | 9472 | 481175 |
| 1735839000 | 9700 | 202 | 2.13 | 9618 | 9700 | 9536 | 217100 |
| 1735666200 | 9498 | -2 | -0.02 | 9488 | 9568 | 9432 | 116653 |
| 1735579800 | 9500 | -90 | -0.94 | 9562 | 9582 | 9452 | 116362 |
| 1735320600 | 9590 | -256 | -2.60 | 9838 | 9838 | 9548 | 141350 |
| 1735061400 | 9846 | 100 | 1.03 | 9890 | 9896 | 9798 | 307085 |
| 1734975000 | 9746 | -60 | -0.61 | 9768 | 9874 | 9682 | 266204 |
| 1734715800 | 9806 | 24 | 0.25 | 9776 | 9806 | 9730 | 791183 |
| 1734629400 | 9782 | -118 | -1.19 | 9748 | 9800 | 9702 | 578451 |
| 1734543000 | 9900 | 94 | 0.96 | 9824 | 9976 | 9818 | 1463969 |
| 1734456600 | 9806 | -48 | -0.49 | 9816 | 9860 | 9746 | 182960 |
| 1734370200 | 9854 | -50 | -0.50 | 9882 | 9888 | 9712 | 237467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
