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 | 2420 | 2440 | 2360 | 4393 | 2391.75536031 | DE |
| 4 | 20 | 0.833333333333 | 2400 | 2480 | 2300 | 5849 | 2395.02184153 | DE |
| 12 | 260 | 12.037037037 | 2160 | 2480 | 2160 | 4102 | 2332.45999151 | DE |
| 26 | 360 | 17.4757281553 | 2060 | 2480 | 1930 | 4364 | 2194.09491672 | DE |
| 52 | 550 | 29.4117647059 | 1870 | 2480 | 1770 | 3829 | 2075.85725731 | DE |
| 156 | -125 | -4.9115913556 | 2545 | 2790 | 1770 | 5010 | 2187.09369082 | DE |
| 260 | 477.5 | 24.5817245817 | 1942.5 | 2790 | 1330 | 5906 | 2097.06000452 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721061000 | 2420 | 20 | 0.83 | 2440 | 2440 | 2420 | 3508 |
| 1720801800 | 2400 | 30 | 1.27 | 2380 | 2420 | 2380 | 8004 |
| 1720715400 | 2370 | -10 | -0.42 | 2380 | 2380 | 2360 | 4862 |
| 1720629000 | 2380 | -10 | -0.42 | 2380 | 2380 | 2380 | 4948 |
| 1720542600 | 2390 | 10 | 0.42 | 2420 | 2420 | 2380 | 645 |
| 1720456200 | 2380 | -10 | -0.42 | 2380 | 2380 | 2380 | 29155 |
| 1720197000 | 2390 | -20 | -0.83 | 2400 | 2400 | 2390 | 8674 |
| 1720110600 | 2410 | 0 | 0.00 | 2400 | 2420 | 2400 | 2097 |
| 1720024200 | 2410 | 10 | 0.42 | 2380 | 2410 | 2380 | 12352 |
| 1719937800 | 2400 | -20 | -0.83 | 2380 | 2420 | 2380 | 4302 |
| 1719851400 | 2420 | -10 | -0.41 | 2420 | 2420 | 2420 | 4211 |
| 1719592200 | 2430 | 130 | 5.65 | 2400 | 2440 | 2380 | 11478 |
| 1719505800 | 2300 | -130 | -5.35 | 2400 | 2400 | 2300 | 6248 |
| 1719419400 | 2430 | -10 | -0.41 | 2420 | 2430 | 2400 | 1054 |
| 1719333000 | 2440 | -40 | -1.61 | 2400 | 2440 | 2400 | 2213 |
| 1719246600 | 2480 | 40 | 1.64 | 2400 | 2480 | 2400 | 829 |
| 1718987400 | 2440 | 10 | 0.41 | 2400 | 2440 | 2400 | 2794 |
| 1718901000 | 2430 | 30 | 1.25 | 2430 | 2430 | 2430 | 738 |
| 1718814600 | 2400 | 0 | 0.00 | 2400 | 2460 | 2400 | 1225 |
| 1718728200 | 2400 | 0 | 0.00 | 2400 | 2400 | 2400 | 7642 |
| 1718641800 | 2400 | -30 | -1.23 | 2400 | 2460 | 2400 | 1457 |
| 1718382600 | 2430 | -10 | -0.41 | 2400 | 2430 | 2400 | 828 |
| 1718296200 | 2440 | 100 | 4.27 | 2380 | 2460 | 2380 | 3576 |
| 1718209800 | 2340 | 20 | 0.86 | 2320 | 2340 | 2320 | 612 |
| 1718123400 | 2320 | 0 | 0.00 | 2320 | 2360 | 2320 | 2908 |
| 1718037000 | 2320 | 0 | 0.00 | 2320 | 2320 | 2320 | 2344 |
| 1717777800 | 2320 | -20 | -0.85 | 2320 | 2360 | 2320 | 920 |
| 1717691400 | 2340 | -20 | -0.85 | 2340 | 2340 | 2340 | 1953 |
| 1717605000 | 2360 | 60 | 2.61 | 2360 | 2360 | 2360 | 106 |
| 1717518600 | 2300 | 30 | 1.32 | 2280 | 2300 | 2280 | 640 |
| 1717432200 | 2270 | -10 | -0.44 | 2300 | 2420 | 2270 | 3393 |
| 1717173000 | 2280 | -50 | -2.15 | 2300 | 2400 | 2240 | 12672 |
| 1717086600 | 2330 | 0 | 0.00 | 2280 | 2380 | 2280 | 1264 |
| 1717000200 | 2330 | 10 | 0.43 | 2280 | 2330 | 2280 | 4448 |
| 1716913800 | 2320 | 0 | 0.00 | 2280 | 2320 | 2280 | 2926 |
| 1716568200 | 2320 | -20 | -0.85 | 2300 | 2320 | 2280 | 426 |
| 1716481800 | 2340 | 20 | 0.86 | 2280 | 2340 | 2280 | 667 |
| 1716395400 | 2320 | -60 | -2.52 | 2280 | 2320 | 2280 | 1864 |
| 1716309000 | 2380 | 60 | 2.59 | 2300 | 2380 | 2280 | 4707 |
| 1716222600 | 2320 | 50 | 2.20 | 2320 | 2320 | 2320 | 5875 |
| 1715963400 | 2270 | 10 | 0.44 | 2280 | 2280 | 2260 | 1450 |
| 1715877000 | 2260 | -20 | -0.88 | 2280 | 2280 | 2260 | 3241 |
| 1715790600 | 2280 | 20 | 0.88 | 2280 | 2280 | 2280 | 3882 |
| 1715704200 | 2260 | -30 | -1.31 | 2340 | 2340 | 2240 | 5921 |
| 1715617800 | 2290 | 20 | 0.88 | 2240 | 2340 | 2240 | 1983 |
| 1715358600 | 2270 | 20 | 0.89 | 2220 | 2320 | 2220 | 5615 |
| 1715272200 | 2250 | 10 | 0.45 | 2200 | 2280 | 2200 | 3828 |
| 1715185800 | 2240 | 50 | 2.28 | 2200 | 2240 | 2200 | 3634 |
| 1715099400 | 2190 | -10 | -0.45 | 2180 | 2190 | 2180 | 3296 |
| 1714753800 | 2200 | 0 | 0.00 | 2180 | 2220 | 2180 | 5217 |
| 1714667400 | 2200 | 0 | 0.00 | 2180 | 2220 | 2180 | 1320 |
| 1714581000 | 2200 | -20 | -0.90 | 2220 | 2240 | 2180 | 6425 |
| 1714494600 | 2220 | 20 | 0.91 | 2180 | 2220 | 2180 | 7608 |
| 1714408200 | 2200 | -20 | -0.90 | 2200 | 2200 | 2180 | 3342 |
| 1714149000 | 2220 | 30 | 1.37 | 2220 | 2220 | 2180 | 3001 |
| 1714062600 | 2190 | 10 | 0.46 | 2180 | 2190 | 2180 | 1278 |
| 1713976200 | 2180 | 0 | 0.00 | 2160 | 2180 | 2160 | 492 |
| 1713889800 | 2180 | -40 | -1.80 | 2160 | 2180 | 2160 | 5789 |
| 1713803400 | 2220 | 80 | 3.74 | 2140 | 2220 | 2140 | 730 |
| 1713544200 | 2140 | 0 | 0.00 | 2120 | 2140 | 2100 | 979 |
| 1713457800 | 2140 | 0 | 0.00 | 2100 | 2140 | 2100 | 1147 |
| 1713371400 | 2140 | 0 | 0.00 | 2140 | 2140 | 2140 | 1235 |
| 1713285000 | 2140 | 10 | 0.47 | 2100 | 2180 | 2100 | 2653 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
