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 |
|---|---|---|---|---|---|---|---|
| 1721838600 | 14540 | -142 | -0.97 | 14540 | 14600 | 14529 | 272 |
| 1721752200 | 14682 | 71 | 0.49 | 14714 | 14783 | 14645 | 420 |
| 1721665800 | 14611 | 197 | 1.37 | 14586 | 14656 | 14578 | 5570 |
| 1721406600 | 14414 | -123 | -0.85 | 14482 | 14493 | 14411 | 2743 |
| 1721320200 | 14537 | -65 | -0.45 | 14537 | 14537 | 14537 | 108 |
| 1721233800 | 14602 | -49 | -0.33 | 14580 | 14655 | 14490 | 3591 |
| 1721147400 | 14651 | -69 | -0.47 | 14652 | 14719 | 14595 | 437 |
| 1721061000 | 14720 | -120 | -0.81 | 14818 | 14832 | 14695 | 261 |
| 1720801800 | 14840 | 148 | 1.01 | 14840 | 14840 | 14840 | 806 |
| 1720715400 | 14692 | 73 | 0.50 | 14634 | 14795 | 14612 | 2689 |
| 1720629000 | 14619 | 106 | 0.73 | 14530 | 14625 | 14526 | 631 |
| 1720542600 | 14513 | -189 | -1.29 | 14638 | 14698 | 14492 | 3744 |
| 1720456200 | 14702 | 6 | 0.04 | 14796 | 14835 | 14678 | 5552 |
| 1720197000 | 14696 | -20 | -0.14 | 14818 | 14872 | 14657 | 3747 |
| 1720110600 | 14716 | 72 | 0.49 | 14716 | 14716 | 14716 | 2960 |
| 1720024200 | 14644 | 165 | 1.14 | 14622 | 14674 | 14580 | 2409 |
| 1719937800 | 14479 | -156 | -1.07 | 14516 | 14543 | 14381 | 7927 |
| 1719851400 | 14635 | 77 | 0.53 | 14666 | 14700 | 14595 | 10562 |
| 1719592200 | 14558 | 49 | 0.34 | 14556 | 14607 | 14494 | 1823 |
| 1719505800 | 14509 | 37 | 0.26 | 14506 | 14560 | 14446 | 1944 |
| 1719419400 | 14472 | 27 | 0.19 | 14548 | 14594 | 14343 | 5247 |
| 1719333000 | 14445 | -155 | -1.06 | 14426 | 14456 | 14387 | 5093 |
| 1719246600 | 14600 | 108 | 0.75 | 14540 | 14634 | 14533 | 1836 |
| 1718987400 | 14492 | -26 | -0.18 | 14488 | 14519 | 14378 | 2139 |
| 1718901000 | 14518 | 151 | 1.05 | 14460 | 14531 | 14409 | 1912 |
| 1718814600 | 14367 | -76 | -0.53 | 14384 | 14399 | 14352 | 643 |
| 1718728200 | 14443 | 60 | 0.42 | 14466 | 14487 | 14382 | 3094 |
| 1718641800 | 14383 | 66 | 0.46 | 14352 | 14406 | 14330 | 559 |
| 1718382600 | 14317 | -186 | -1.28 | 14440 | 14451 | 14241 | 3304 |
| 1718296200 | 14503 | -333 | -2.24 | 14540 | 14558 | 14497 | 4144 |
| 1718209800 | 14836 | 242 | 1.66 | 14702 | 14994 | 14655 | 6372 |
| 1718123400 | 14594 | -105 | -0.71 | 14680 | 14700 | 14506 | 4800 |
| 1718037000 | 14699 | -146 | -0.98 | 14702 | 14721 | 14632 | 3671 |
| 1717777800 | 14845 | -104 | -0.70 | 14858 | 14867 | 14836 | 348 |
| 1717691400 | 14949 | 63 | 0.42 | 14948 | 14982 | 14928 | 1077 |
| 1717605000 | 14886 | 124 | 0.84 | 14888 | 14929 | 14835 | 3273 |
| 1717518600 | 14762 | -162 | -1.09 | 14812 | 14951 | 14729 | 2506 |
| 1717432200 | 14924 | 87 | 0.59 | 15008 | 15110 | 14891 | 405 |
| 1717173000 | 14837 | -1 | -0.01 | 14790 | 14851 | 14778 | 366 |
| 1717086600 | 14838 | 37 | 0.25 | 14740 | 15038 | 14733 | 692 |
| 1717000200 | 14801 | -180 | -1.20 | 14801 | 14801 | 14801 | 201 |
| 1716913800 | 14981 | -10 | -0.07 | 15078 | 15079 | 14922 | 847 |
| 1716568200 | 14991 | 1 | 0.01 | 14991 | 14991 | 14991 | 9 |
| 1716481800 | 14990 | 11 | 0.07 | 15020 | 15063 | 14949 | 48244 |
| 1716395400 | 14979 | -78 | -0.52 | 14978 | 14999 | 14963 | 4507 |
| 1716309000 | 15057 | -62 | -0.41 | 15032 | 15068 | 15000 | 1061 |
| 1716222600 | 15119 | 39 | 0.26 | 15140 | 15158 | 15100 | 481 |
| 1715963400 | 15080 | -58 | -0.38 | 15092 | 15107 | 15049 | 3327 |
| 1715877000 | 15138 | -133 | -0.87 | 15236 | 15240 | 15127 | 3167 |
| 1715790600 | 15271 | 89 | 0.59 | 15271 | 15271 | 15271 | 12 |
| 1715704200 | 15182 | -5 | -0.03 | 15176 | 15214 | 15105 | 16990 |
| 1715617800 | 15187 | -36 | -0.24 | 15187 | 15187 | 15187 | 237 |
| 1715358600 | 15223 | 50 | 0.33 | 15240 | 15243 | 15217 | 440 |
| 1715272200 | 15173 | 163 | 1.09 | 15173 | 15173 | 15173 | 246 |
| 1715185800 | 15010 | 64 | 0.43 | 15060 | 15076 | 14973 | 3228 |
| 1715099400 | 14946 | 367 | 2.52 | 14792 | 14955 | 14758 | 9417 |
| 1714753800 | 14579 | 101 | 0.70 | 14506 | 14651 | 14458 | 24175 |
| 1714667400 | 14478 | 50 | 0.35 | 14482 | 14585 | 14435 | 58937 |
| 1714581000 | 14428 | 8 | 0.06 | 14408 | 14444 | 14367 | 9684 |
| 1714494600 | 14420 | -204 | -1.39 | 14562 | 14604 | 14420 | 1268 |
| 1714408200 | 14624 | -87 | -0.59 | 14684 | 14691 | 14600 | 16910 |
| 1714149000 | 14711 | 188 | 1.29 | 14596 | 14726 | 14584 | 11829 |
| 1714062600 | 14523 | -155 | -1.06 | 14624 | 14636 | 14425 | 970 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
