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 |
|---|---|---|---|---|---|---|---|
| 1743096600 | 7851 | -48 | -0.61 | 7849 | 7876.5 | 7813.5 | 276 |
| 1743010200 | 7899 | -5 | -0.06 | 7899 | 7899 | 7899 | 13 |
| 1742923800 | 7904 | -39 | -0.49 | 7932 | 7932 | 7873 | 542 |
| 1742837400 | 7943 | 83.5 | 1.06 | 7933 | 7947 | 7866 | 26 |
| 1742578200 | 7859.5 | 43.5 | 0.56 | 7859.5 | 7859.5 | 7859.5 | 34 |
| 1742491800 | 7816 | 12.5 | 0.16 | 7845 | 7870.5 | 7783 | 632 |
| 1742405400 | 7803.5 | 12 | 0.15 | 7789 | 7806.5 | 7743 | 293 |
| 1742319000 | 7791.5 | 14.5 | 0.19 | 7798 | 7836.5 | 7651.5 | 1011 |
| 1742232600 | 7777 | 41 | 0.53 | 7788 | 7803 | 7651.5 | 1277 |
| 1741973400 | 7736 | 94 | 1.23 | 7662 | 7745.5 | 7645.5 | 220 |
| 1741887000 | 7642 | -7.5 | -0.10 | 7631 | 7642.5 | 7592 | 905 |
| 1741800600 | 7649.5 | 77 | 1.02 | 7649.5 | 7649.5 | 7649.5 | 396 |
| 1741714200 | 7572.5 | -58.5 | -0.77 | 7615 | 7647.5 | 7552.5 | 209 |
| 1741627800 | 7631 | -58.5 | -0.76 | 7631 | 7631 | 7631 | 0 |
| 1741368600 | 7689.5 | -72 | -0.93 | 7733 | 7776.5 | 7629 | 154 |
| 1741282200 | 7761.5 | -3.5 | -0.05 | 7799 | 7886 | 7708.5 | 772 |
| 1741195800 | 7765 | 97.5 | 1.27 | 7743 | 7766.5 | 7720.5 | 850 |
| 1741109400 | 7667.5 | -128 | -1.64 | 7759 | 7792 | 7630.5 | 655 |
| 1741023000 | 7795.5 | -21 | -0.27 | 7803 | 7913.5 | 7736 | 368 |
| 1740763800 | 7816.5 | -152.5 | -1.91 | 7801 | 7841 | 7690.5 | 47 |
| 1740677400 | 7969 | -104 | -1.29 | 8020 | 8095 | 7762 | 261 |
| 1740591000 | 8073 | 36 | 0.45 | 8102 | 8124 | 8050.5 | 1238 |
| 1740504600 | 8037 | -46.5 | -0.58 | 8025 | 8072.5 | 7981 | 233 |
| 1740418200 | 8083.5 | -106 | -1.29 | 8113 | 8142.5 | 8075 | 568 |
| 1740159000 | 8189.5 | -7.5 | -0.09 | 8200 | 8228 | 8166.5 | 1629 |
| 1740072600 | 8197 | -32.5 | -0.39 | 8266 | 8314.5 | 7917 | 5060 |
| 1739986200 | 8229.5 | 29 | 0.35 | 8229.5 | 8229.5 | 8229.5 | 17 |
| 1739899800 | 8200.5 | 11.5 | 0.14 | 8210 | 8297.5 | 7879 | 366 |
| 1739813400 | 8189 | 49.5 | 0.61 | 8196 | 8197 | 8162 | 515 |
| 1739554200 | 8139.5 | -72 | -0.88 | 8138 | 8159 | 7854.5 | 235 |
| 1739467800 | 8211.5 | 3.5 | 0.04 | 8246 | 8246 | 7872.5 | 62 |
| 1739381400 | 8208 | -42.5 | -0.52 | 8220 | 8320.5 | 8000.5 | 5292 |
| 1739295000 | 8250.5 | -37.5 | -0.45 | 8240 | 8255.5 | 8239.5 | 183 |
| 1739208600 | 8288 | 16.5 | 0.20 | 8284 | 8308.5 | 8233.5 | 1884 |
| 1738949400 | 8271.5 | 12.5 | 0.15 | 8297 | 8330.5 | 7906 | 685 |
| 1738863000 | 8259 | 37 | 0.45 | 8247 | 8372.5 | 7905 | 289 |
| 1738776600 | 8222 | 12.5 | 0.15 | 8180 | 8222.5 | 8138 | 827 |
| 1738690200 | 8209.5 | 49.5 | 0.61 | 8209.5 | 8209.5 | 8209.5 | 6 |
| 1738603800 | 8160 | -131 | -1.58 | 8177 | 8226 | 7838.5 | 220 |
| 1738344600 | 8291 | 80 | 0.97 | 8272 | 8301 | 8265 | 1284 |
| 1738258200 | 8211 | 74 | 0.91 | 8213 | 8218.5 | 7844.5 | 1163 |
| 1738171800 | 8137 | 59 | 0.73 | 8191 | 8203.5 | 8128.5 | 1298 |
| 1738085400 | 8078 | 26.5 | 0.33 | 8087 | 8090.5 | 7992 | 621 |
| 1737999000 | 8051.5 | -219 | -2.65 | 8080 | 8126 | 7959.5 | 1964 |
| 1737739800 | 8270.5 | -105 | -1.25 | 8336 | 8350.5 | 8250 | 214 |
| 1737653400 | 8375.5 | 11.5 | 0.14 | 8339 | 8386.5 | 7942.5 | 189 |
| 1737567000 | 8364 | 62 | 0.75 | 8364 | 8364 | 8364 | 81 |
| 1737480600 | 8302 | -30 | -0.36 | 8330 | 8347.5 | 8278.5 | 2026 |
| 1737394200 | 8332 | -17 | -0.20 | 8356 | 8384.5 | 7935.5 | 3148 |
| 1737135000 | 8349 | 57 | 0.69 | 8369 | 8369 | 8296.5 | 126 |
| 1737048600 | 8292 | 53.5 | 0.65 | 8377 | 8377 | 8274 | 7523 |
| 1736962200 | 8238.5 | 82 | 1.01 | 8177 | 8260 | 7842.5 | 3408 |
| 1736875800 | 8156.5 | 49 | 0.60 | 8180 | 8247.5 | 7894 | 408 |
| 1736789400 | 8107.5 | -56.5 | -0.69 | 8098 | 8126.5 | 8056 | 2394 |
| 1736530200 | 8164 | -49.5 | -0.60 | 8245 | 8245 | 7845.5 | 2851 |
| 1736443800 | 8213.5 | 38.5 | 0.47 | 8245 | 8245 | 8172 | 49 |
| 1736357400 | 8175 | -13.5 | -0.16 | 8086 | 8287.5 | 7973 | 1049 |
| 1736271000 | 8188.5 | 13.5 | 0.17 | 8174 | 8218 | 8134 | 736 |
| 1736184600 | 8175 | 47 | 0.58 | 8141 | 8198 | 8100.5 | 396 |
| 1735925400 | 8128 | 37 | 0.46 | 8135 | 8142 | 8101.5 | 308 |
| 1735839000 | 8091 | 119.5 | 1.50 | 8049 | 8176.5 | 7855 | 1526 |
| 1735666200 | 7971.5 | -4 | -0.05 | 7900 | 7981 | 7900 | 439 |
| 1735579800 | 7975.5 | 15 | 0.19 | 8008 | 8008 | 7918.5 | 71 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
