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 |
|---|---|---|---|---|---|---|---|
| 1736962200 | 4274 | 16 | 0.38 | 4262 | 4278 | 4231.5 | 92287 |
| 1736875800 | 4258 | -3 | -0.07 | 4250 | 4283.5 | 4240 | 64101 |
| 1736789400 | 4261 | -23 | -0.54 | 4301 | 4315 | 4254 | 226013 |
| 1736530200 | 4284 | 66 | 1.56 | 4231 | 4290 | 4220.5 | 217218 |
| 1736443800 | 4218 | 22 | 0.52 | 4221 | 4240 | 4205.5 | 50310 |
| 1736357400 | 4196 | 69 | 1.67 | 4135 | 4210 | 4132 | 81898 |
| 1736271000 | 4127 | 32 | 0.78 | 4089 | 4132.5 | 4082 | 68598 |
| 1736184600 | 4095 | -40 | -0.97 | 4099 | 4111 | 4062 | 74730 |
| 1735925400 | 4135 | -40 | -0.96 | 4161 | 4172 | 4133 | 41083 |
| 1735839000 | 4175 | 129 | 3.19 | 4097 | 4175.5 | 4075 | 65997 |
| 1735666200 | 4046 | 12 | 0.30 | 4044 | 4053.5 | 4042 | 41415 |
| 1735579800 | 4034 | -13 | -0.32 | 4044 | 4051 | 4027.5 | 38096 |
| 1735320600 | 4047 | -2 | -0.05 | 4085 | 4091.5 | 4038.5 | 66413 |
| 1735061400 | 4049 | -7 | -0.17 | 4062 | 4062 | 4048.5 | 20986 |
| 1734975000 | 4056 | 0 | 0.00 | 4068 | 4076 | 4047 | 58800 |
| 1734715800 | 4056 | 45 | 1.12 | 4051 | 4081 | 4025.5 | 60392 |
| 1734629400 | 4011 | -28 | -0.69 | 4031 | 4043.5 | 4002 | 90132 |
| 1734543000 | 4039 | 4 | 0.10 | 4050 | 4059 | 4033 | 88898 |
| 1734456600 | 4035 | -25 | -0.62 | 4061 | 4068 | 4029 | 47886 |
| 1734370200 | 4060 | -36 | -0.88 | 4083 | 4094 | 4056 | 128732 |
| 1734111000 | 4096 | -3 | -0.07 | 4129 | 4137 | 4078.5 | 49515 |
| 1734024600 | 4099 | -41 | -0.99 | 4135 | 4170 | 4091 | 71216 |
| 1733938200 | 4140 | 44 | 1.07 | 4106 | 4150 | 4090 | 59813 |
| 1733851800 | 4096 | 44 | 1.09 | 4065 | 4114 | 4058 | 45357 |
| 1733765400 | 4052 | 28 | 0.70 | 4035 | 4075.5 | 4028.5 | 84453 |
| 1733506200 | 4024 | 4 | 0.10 | 4020 | 4038 | 3993.5 | 57934 |
| 1733419800 | 4020 | -36 | -0.89 | 4046 | 4055.5 | 4013.5 | 53158 |
| 1733333400 | 4056 | -3 | -0.07 | 4048 | 4075.5 | 4041 | 47263 |
| 1733247000 | 4059 | -3.5 | -0.09 | 4059 | 4075 | 4043 | 59451 |
| 1733160600 | 4062.5 | -8.5 | -0.21 | 4031 | 4081.5 | 4022 | 60511 |
| 1732901400 | 4071 | 21 | 0.52 | 4064 | 4089.5 | 4055.5 | 28172 |
| 1732815000 | 4050 | -1 | -0.02 | 4054 | 4068.5 | 4040.5 | 35813 |
| 1732728600 | 4051 | -22 | -0.54 | 4086 | 4097.5 | 4040 | 23667 |
| 1732642200 | 4073 | 0 | 0.00 | 4050 | 4077 | 4042 | 28040 |
| 1732555800 | 4073 | -126 | -3.00 | 4127 | 4159 | 4064.5 | 110516 |
| 1732296600 | 4199 | 85 | 2.07 | 4167 | 4223 | 4145.5 | 66754 |
| 1732210200 | 4114 | 37 | 0.91 | 4091 | 4119 | 4085.5 | 49707 |
| 1732123800 | 4077 | 50 | 1.24 | 4014 | 4080.5 | 4007.5 | 53296 |
| 1732037400 | 4027 | 14 | 0.35 | 4018 | 4058 | 4014.5 | 80786 |
| 1731951000 | 4013 | 65.5 | 1.66 | 3976 | 4024.5 | 3973.5 | 63608 |
| 1731691800 | 3947.5 | 9.5 | 0.24 | 3936 | 3968.5 | 3929 | 47336 |
| 1731605400 | 3938 | -18 | -0.46 | 3918 | 3946 | 3894.5 | 106664 |
| 1731519000 | 3956 | -10 | -0.25 | 3977 | 3993 | 3956 | 56502 |
| 1731432600 | 3966 | 15 | 0.38 | 3941 | 3985.5 | 3926 | 100978 |
| 1731346200 | 3951 | -90 | -2.23 | 4024 | 4034.5 | 3939 | 87135 |
| 1731087000 | 4041 | 8 | 0.20 | 4030 | 4068.5 | 4020.5 | 79182 |
| 1731000600 | 4033 | 3 | 0.07 | 4004 | 4041 | 3991 | 56641 |
| 1730914200 | 4030 | -60 | -1.47 | 4116 | 4135 | 4008.5 | 108056 |
| 1730827800 | 4090 | -18 | -0.44 | 4099 | 4117.5 | 4085.5 | 63127 |
| 1730741400 | 4108 | -11 | -0.27 | 4101 | 4118 | 4091 | 26555 |
| 1730482200 | 4119 | -20 | -0.48 | 4145 | 4157.5 | 4105 | 64143 |
| 1730395800 | 4139 | -25 | -0.60 | 4162 | 4169.5 | 4117 | 93783 |
| 1730309400 | 4164 | 28 | 0.68 | 4156 | 4189.5 | 4139 | 123314 |
| 1730223000 | 4136 | 27 | 0.66 | 4124 | 4146.5 | 4112.5 | 88227 |
| 1730136600 | 4109 | 4.5 | 0.11 | 4106 | 4116 | 4086.5 | 96720 |
| 1729873800 | 4104.5 | 8.5 | 0.21 | 4095 | 4109 | 4060.5 | 62350 |
| 1729787400 | 4096 | 15 | 0.37 | 4109 | 4116 | 4075.5 | 105751 |
| 1729701000 | 4081 | -24.5 | -0.60 | 4122 | 4140 | 4061 | 83760 |
| 1729614600 | 4105.5 | 30.5 | 0.75 | 4086 | 4120 | 4081 | 147341 |
| 1729528200 | 4075 | 24 | 0.59 | 4075 | 4094.5 | 4060 | 109396 |
| 1729269000 | 4051 | 26.5 | 0.66 | 4030 | 4061 | 4023 | 66650 |
| 1729182600 | 4024.5 | 26.5 | 0.66 | 4014 | 4042 | 3994.5 | 62379 |
| 1729096200 | 3998 | 42 | 1.06 | 4007 | 4018 | 3982.5 | 58985 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
