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 | 585 | 8.75093492895 | 6685 | 7290 | 6375 | 301388 | 6577.19195813 | DE |
| 4 | 370 | 5.36231884058 | 6900 | 7290 | 6375 | 180912 | 6684.78472302 | DE |
| 12 | 560 | 8.34575260805 | 6710 | 7585 | 6355 | 216612 | 6877.69535596 | DE |
| 26 | -1540 | -17.4801362089 | 8810 | 9075 | 6355 | 218097 | 7390.13357592 | DE |
| 52 | -2402 | -24.8345740281 | 9672 | 11280 | 6355 | 213670 | 8386.1126375 | DE |
| 156 | -6190 | -45.9881129272 | 13460 | 13780 | 6355 | 192252 | 9868.56345882 | DE |
| 260 | -1725 | -19.1773207337 | 8995 | 17225 | 6355 | 166287 | 10325.6277386 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737048600 | 6925 | 280 | 4.21 | 6710 | 6925 | 6680 | 186440 |
| 1736962200 | 6645 | 210 | 3.26 | 6460 | 6690 | 6460 | 296390 |
| 1736875800 | 6435 | -20 | -0.31 | 6510 | 6565 | 6405 | 136588 |
| 1736789400 | 6455 | -55 | -0.84 | 6445 | 6500 | 6375 | 107037 |
| 1736530200 | 6510 | -195 | -2.91 | 6685 | 6695 | 6510 | 780483 |
| 1736443800 | 6705 | 90 | 1.36 | 6590 | 6715 | 6580 | 166553 |
| 1736357400 | 6615 | -190 | -2.79 | 6795 | 6820 | 6580 | 71981 |
| 1736271000 | 6805 | 35 | 0.52 | 6775 | 6830 | 6745 | 85703 |
| 1736184600 | 6770 | 85 | 1.27 | 6760 | 6890 | 6725 | 109729 |
| 1735925400 | 6685 | -165 | -2.41 | 6830 | 6830 | 6665 | 332818 |
| 1735839000 | 6850 | -5 | -0.07 | 6870 | 6925 | 6845 | 66430 |
| 1735666200 | 6855 | 65 | 0.96 | 6735 | 6855 | 6735 | 26568 |
| 1735579800 | 6790 | -25 | -0.37 | 6765 | 6800 | 6725 | 118004 |
| 1735320600 | 6815 | -25 | -0.37 | 6790 | 6865 | 6785 | 111680 |
| 1735061400 | 6840 | 85 | 1.26 | 6790 | 6845 | 6760 | 26495 |
| 1734975000 | 6755 | -195 | -2.81 | 6885 | 6885 | 6755 | 115584 |
| 1734715800 | 6950 | -5 | -0.07 | 6900 | 7000 | 6840 | 337020 |
| 1734629400 | 6955 | -100 | -1.42 | 6935 | 6990 | 6905 | 113836 |
| 1734543000 | 7055 | 35 | 0.50 | 7055 | 7095 | 6980 | 126892 |
| 1734456600 | 7020 | -120 | -1.68 | 7085 | 7120 | 7020 | 410855 |
| 1734370200 | 7140 | -55 | -0.76 | 7140 | 7175 | 7075 | 161922 |
| 1734111000 | 7195 | -185 | -2.51 | 7365 | 7390 | 7180 | 128581 |
| 1734024600 | 7380 | -70 | -0.94 | 7445 | 7470 | 7360 | 93055 |
| 1733938200 | 7450 | -50 | -0.67 | 7420 | 7520 | 7420 | 352307 |
| 1733851800 | 7500 | 65 | 0.87 | 7380 | 7550 | 7375 | 480890 |
| 1733765400 | 7435 | 160 | 2.20 | 7430 | 7440 | 7340 | 165636 |
| 1733506200 | 7275 | -220 | -2.94 | 7375 | 7415 | 7260 | 155502 |
| 1733419800 | 7495 | -20 | -0.27 | 7445 | 7510 | 7420 | 504567 |
| 1733333400 | 7515 | 135 | 1.83 | 7575 | 7585 | 7440 | 379074 |
| 1733247000 | 7380 | 40 | 0.54 | 7335 | 7395 | 7305 | 358002 |
| 1733160600 | 7340 | 170 | 2.37 | 7165 | 7370 | 7165 | 295809 |
| 1732901400 | 7170 | 10 | 0.14 | 7125 | 7170 | 7045 | 270100 |
| 1732815000 | 7160 | 260 | 3.77 | 7065 | 7200 | 7055 | 203026 |
| 1732728600 | 6900 | 70 | 1.02 | 6830 | 6930 | 6830 | 163442 |
| 1732642200 | 6830 | -90 | -1.30 | 6870 | 6880 | 6795 | 157216 |
| 1732555800 | 6920 | 130 | 1.91 | 6850 | 6975 | 6840 | 587203 |
| 1732296600 | 6790 | 280 | 4.30 | 6570 | 6790 | 6570 | 168043 |
| 1732210200 | 6510 | 45 | 0.70 | 6465 | 6530 | 6405 | 442233 |
| 1732123800 | 6465 | -75 | -1.15 | 6560 | 6580 | 6460 | 224525 |
| 1732037400 | 6540 | -10 | -0.15 | 6585 | 6620 | 6470 | 113304 |
| 1731951000 | 6550 | -40 | -0.61 | 6575 | 6635 | 6495 | 154311 |
| 1731691800 | 6590 | -80 | -1.20 | 6715 | 6720 | 6590 | 258339 |
| 1731605400 | 6670 | 300 | 4.71 | 6560 | 6795 | 6515 | 341884 |
| 1731519000 | 6370 | -160 | -2.45 | 6500 | 6520 | 6355 | 146422 |
| 1731432600 | 6530 | -20 | -0.31 | 6495 | 6565 | 6460 | 353239 |
| 1731346200 | 6550 | 25 | 0.38 | 6535 | 6650 | 6535 | 179635 |
| 1731087000 | 6525 | -45 | -0.68 | 6620 | 6650 | 6470 | 132362 |
| 1731000600 | 6570 | 195 | 3.06 | 6520 | 6650 | 6465 | 264576 |
| 1730914200 | 6375 | -135 | -2.07 | 6550 | 6660 | 6375 | 276093 |
| 1730827800 | 6510 | -40 | -0.61 | 6555 | 6555 | 6420 | 115248 |
| 1730741400 | 6550 | -15 | -0.23 | 6545 | 6630 | 6545 | 65831 |
| 1730482200 | 6565 | 110 | 1.70 | 6500 | 6600 | 6445 | 151474 |
| 1730395800 | 6455 | -80 | -1.22 | 6450 | 6545 | 6420 | 139042 |
| 1730309400 | 6535 | -170 | -2.54 | 6665 | 6715 | 6535 | 131256 |
| 1730223000 | 6705 | -80 | -1.18 | 6805 | 6805 | 6680 | 208372 |
| 1730136600 | 6785 | 15 | 0.22 | 6790 | 6825 | 6740 | 118775 |
| 1729873800 | 6770 | 65 | 0.97 | 6710 | 6785 | 6690 | 178477 |
| 1729787400 | 6705 | -65 | -0.96 | 6800 | 6845 | 6685 | 135796 |
| 1729701000 | 6770 | 15 | 0.22 | 6705 | 6805 | 6705 | 149172 |
| 1729614600 | 6755 | 75 | 1.12 | 6665 | 6805 | 6665 | 306180 |
| 1729528200 | 6680 | -130 | -1.91 | 6820 | 6885 | 6670 | 106369 |
| 1729269000 | 6810 | 10 | 0.15 | 6790 | 6875 | 6780 | 128933 |
| 1729182600 | 6800 | 85 | 1.27 | 6785 | 7095 | 6705 | 229511 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
