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 |
|---|---|---|---|---|---|---|---|
| 1731691800 | 7034 | -59 | -0.83 | 7051 | 7082.5 | 7025 | 27916 |
| 1731605400 | 7093 | 2 | 0.03 | 7097 | 7183.5 | 6901.5 | 17796 |
| 1731519000 | 7091 | 12 | 0.17 | 7070 | 7127 | 7038.5 | 32954 |
| 1731432600 | 7079 | 10.5 | 0.15 | 7076 | 7092 | 7048 | 44059 |
| 1731346200 | 7068.5 | 44.5 | 0.63 | 7100 | 7100 | 7050 | 26793 |
| 1731087000 | 7024 | 23 | 0.33 | 7027 | 7037 | 6983.5 | 14357 |
| 1731000600 | 7001 | 37 | 0.53 | 6986 | 7069 | 6854.5 | 11822 |
| 1730914200 | 6964 | 139 | 2.04 | 6995 | 7015.5 | 6934.5 | 147845 |
| 1730827800 | 6825 | 24 | 0.35 | 6798 | 6838 | 6775 | 132213 |
| 1730741400 | 6801 | -21 | -0.31 | 6850 | 6850 | 6785.5 | 128391 |
| 1730482200 | 6822 | -3 | -0.04 | 6812 | 6867.5 | 6750 | 43352 |
| 1730395800 | 6825 | -44 | -0.64 | 6808 | 6859.5 | 6755 | 36090 |
| 1730309400 | 6869 | -8 | -0.12 | 6878 | 6924 | 6851 | 29345 |
| 1730223000 | 6877 | -13 | -0.19 | 6900 | 6918.5 | 6844.5 | 156659 |
| 1730136600 | 6890 | -3.5 | -0.05 | 6905 | 6909.5 | 6871 | 37397 |
| 1729873800 | 6893.5 | 27 | 0.39 | 6879 | 6928 | 6869 | 175032 |
| 1729787400 | 6866.5 | -12.5 | -0.18 | 6889 | 6906 | 6788 | 60992 |
| 1729701000 | 6879 | -32 | -0.46 | 6906 | 6919 | 6875.5 | 50687 |
| 1729614600 | 6911 | 13 | 0.19 | 6906 | 6919.5 | 6879.5 | 95442 |
| 1729528200 | 6898 | -25 | -0.36 | 6923 | 6932.5 | 6893.5 | 64935 |
| 1729269000 | 6923 | -4 | -0.06 | 6898 | 6930.5 | 6891 | 63956 |
| 1729182600 | 6927 | 25 | 0.36 | 6930 | 6977 | 6915.5 | 69887 |
| 1729096200 | 6902 | 33 | 0.48 | 6900 | 6903.5 | 6871 | 52185 |
| 1729009800 | 6869 | -48.5 | -0.70 | 6919 | 6920.5 | 6848.5 | 59833 |
| 1728923400 | 6917.5 | 36.5 | 0.53 | 6883 | 6929 | 6876.5 | 61868 |
| 1728664200 | 6881 | 26.5 | 0.39 | 6847 | 6881.5 | 6824.5 | 64307 |
| 1728577800 | 6854.5 | 21 | 0.31 | 6839 | 6923.5 | 6825 | 32257 |
| 1728491400 | 6833.5 | 34.5 | 0.51 | 6791 | 6836 | 6786 | 39746 |
| 1728405000 | 6799 | -26.5 | -0.39 | 6770 | 6808 | 6752 | 38480 |
| 1728318600 | 6825.5 | 37.5 | 0.55 | 6820 | 6845.5 | 6802.5 | 59477 |
| 1728059400 | 6788 | 22.5 | 0.33 | 6761 | 6894 | 6747 | 76641 |
| 1727973000 | 6765.5 | 42.5 | 0.63 | 6760 | 6806 | 6733.5 | 139026 |
| 1727886600 | 6723 | 30.5 | 0.46 | 6714 | 6730.5 | 6686 | 33698 |
| 1727800200 | 6692.5 | 17 | 0.25 | 6700 | 6736.5 | 6663 | 39865 |
| 1727713800 | 6675.5 | -37.5 | -0.56 | 6701 | 6713 | 6664.5 | 112532 |
| 1727454600 | 6713 | 26.5 | 0.40 | 6697 | 6734.5 | 6649.5 | 32609 |
| 1727368200 | 6686.5 | 20 | 0.30 | 6730 | 6749 | 6680 | 24749 |
| 1727281800 | 6666.5 | 22 | 0.33 | 6630 | 6672.5 | 6627.5 | 22255 |
| 1727195400 | 6644.5 | 14.5 | 0.22 | 6649 | 6673 | 6618.5 | 23925 |
| 1727109000 | 6630 | 3.5 | 0.05 | 6646 | 6677 | 6624 | 40711 |
| 1726849800 | 6626.5 | -44.5 | -0.67 | 6630 | 6657 | 6618.5 | 29772 |
| 1726763400 | 6671 | 74 | 1.12 | 6654 | 6740.5 | 6578 | 19136 |
| 1726677000 | 6597 | -53 | -0.80 | 6629 | 6638 | 6581 | 36161 |
| 1726590600 | 6650 | 61.5 | 0.93 | 6616 | 6700 | 6553.5 | 13529 |
| 1726504200 | 6588.5 | -36.5 | -0.55 | 6614 | 6622.5 | 6514 | 14836 |
| 1726245000 | 6625 | 43.5 | 0.66 | 6600 | 6635 | 6593.5 | 16248 |
| 1726158600 | 6581.5 | 102.5 | 1.58 | 6600 | 6685.5 | 6529.5 | 30314 |
| 1726072200 | 6479 | -18 | -0.28 | 6497 | 6581.5 | 6454.5 | 276614 |
| 1725985800 | 6497 | 11.5 | 0.18 | 6488 | 6525 | 6467.5 | 411069 |
| 1725899400 | 6485.5 | 71.5 | 1.11 | 6460 | 6502 | 6457 | 171522 |
| 1725640200 | 6414 | -77.5 | -1.19 | 6509 | 6551.5 | 6350 | 180310 |
| 1725553800 | 6491.5 | -45.5 | -0.70 | 6520 | 6574.5 | 6476.5 | 233294 |
| 1725467400 | 6537 | -75 | -1.13 | 6511 | 6565.5 | 6493 | 253194 |
| 1725381000 | 6612 | -60 | -0.90 | 6681 | 6688 | 6594.5 | 398428 |
| 1725294600 | 6672 | 37 | 0.56 | 6663 | 6674 | 6644.5 | 169376 |
| 1725035400 | 6635 | -16.5 | -0.25 | 6634 | 6679.5 | 6620.5 | 523629 |
| 1724949000 | 6651.5 | 60 | 0.91 | 6588 | 6716.5 | 6578.5 | 174539 |
| 1724862600 | 6591.5 | -8 | -0.12 | 6612 | 6631.5 | 6586 | 180373 |
| 1724776200 | 6599.5 | -25.5 | -0.38 | 6625 | 6627.5 | 6584 | 191392 |
| 1724430600 | 6625 | -11 | -0.17 | 6627 | 6677.5 | 6561.5 | 319861 |
| 1724344200 | 6636 | -22.5 | -0.34 | 6660 | 6737 | 6570 | 195557 |
| 1724257800 | 6658.5 | 5.5 | 0.08 | 6665 | 6710 | 6567 | 28136 |
| 1724171400 | 6653 | -19.5 | -0.29 | 6719 | 6719 | 6645 | 42329 |
| 1724085000 | 6672.5 | 18 | 0.27 | 6651 | 6676 | 6631.5 | 45223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
