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 |
|---|---|---|---|---|---|---|---|
| 1740677400 | 14528 | -161 | -1.10 | 14532 | 14622 | 14475 | 110 |
| 1740591000 | 14689 | 124 | 0.85 | 14676 | 14727 | 14653 | 25 |
| 1740504600 | 14565 | 11 | 0.08 | 14568 | 14569 | 14557 | 240 |
| 1740418200 | 14554 | 4 | 0.03 | 14554 | 14554 | 14554 | 59 |
| 1740159000 | 14550 | 56 | 0.39 | 14550 | 14550 | 14550 | 0 |
| 1740072600 | 14494 | 9 | 0.06 | 14510 | 14548 | 14470 | 74 |
| 1739986200 | 14485 | -177 | -1.21 | 14485 | 14485 | 14485 | 9 |
| 1739899800 | 14662 | 20 | 0.14 | 14662 | 14662 | 14662 | 0 |
| 1739813400 | 14642 | 55 | 0.38 | 14642 | 14642 | 14642 | 5 |
| 1739554200 | 14587 | -36 | -0.25 | 14598 | 14660 | 14568 | 44 |
| 1739467800 | 14623 | 130 | 0.90 | 14630 | 14632 | 14614 | 16 |
| 1739381400 | 14493 | 31 | 0.21 | 14493 | 14493 | 14493 | 0 |
| 1739295000 | 14462 | 51 | 0.35 | 14462 | 14462 | 14462 | 0 |
| 1739208600 | 14411 | 86 | 0.60 | 14411 | 14411 | 14411 | 0 |
| 1738949400 | 14325 | -103 | -0.71 | 14344 | 14569 | 14101 | 1051 |
| 1738863000 | 14428 | 239 | 1.68 | 14428 | 14428 | 14428 | 0 |
| 1738776600 | 14189 | 54 | 0.38 | 14146 | 14193 | 14146 | 93 |
| 1738690200 | 14135 | 81 | 0.58 | 14104 | 14140 | 14100 | 4 |
| 1738603800 | 14054 | -250 | -1.75 | 14000 | 14437 | 13809 | 2536 |
| 1738344600 | 14304 | 17 | 0.12 | 14304 | 14304 | 14304 | 0 |
| 1738258200 | 14287 | 109 | 0.77 | 14287 | 14287 | 14287 | 0 |
| 1738171800 | 14178 | 53 | 0.38 | 14194 | 14209 | 14169 | 3 |
| 1738085400 | 14125 | 13 | 0.09 | 14128 | 14147 | 14113 | 131 |
| 1737999000 | 14112 | -8 | -0.06 | 14112 | 14112 | 14112 | 0 |
| 1737739800 | 14120 | -40 | -0.28 | 14238 | 14261 | 14114 | 1 |
| 1737653400 | 14160 | 16 | 0.11 | 14160 | 14160 | 14160 | 0 |
| 1737567000 | 14144 | 54 | 0.38 | 14174 | 14207 | 14115 | 10 |
| 1737480600 | 14090 | 43 | 0.31 | 14064 | 14100 | 14057 | 86 |
| 1737394200 | 14047 | 39 | 0.28 | 14020 | 14104 | 14020 | 587 |
| 1737135000 | 14008 | 127 | 0.91 | 14008 | 14008 | 14008 | 0 |
| 1737048600 | 13881 | 124 | 0.90 | 13881 | 13881 | 13881 | 0 |
| 1736962200 | 13757 | 159 | 1.17 | 13754 | 13781 | 13749 | 87 |
| 1736875800 | 13598 | 39 | 0.29 | 13598 | 13598 | 13598 | 0 |
| 1736789400 | 13559 | -70 | -0.51 | 13559 | 13559 | 13559 | 0 |
| 1736530200 | 13629 | -98 | -0.71 | 13629 | 13629 | 13629 | 0 |
| 1736443800 | 13727 | 122 | 0.90 | 13727 | 13727 | 13727 | 114 |
| 1736357400 | 13605 | 21 | 0.15 | 13624 | 13650 | 13542 | 2094 |
| 1736271000 | 13584 | 58 | 0.43 | 13584 | 13584 | 13584 | 0 |
| 1736184600 | 13526 | 142 | 1.06 | 13478 | 13559 | 13478 | 33 |
| 1735925400 | 13384 | -62 | -0.46 | 13384 | 13384 | 13384 | 21 |
| 1735839000 | 13446 | 164 | 1.23 | 13478 | 13485 | 13420 | 24 |
| 1735666200 | 13282 | 0 | 0.00 | 13282 | 13282 | 13282 | 0 |
| 1735579800 | 13282 | -32 | -0.24 | 13282 | 13282 | 13282 | 14 |
| 1735320600 | 13314 | 42 | 0.32 | 13292 | 13331 | 13279 | 250 |
| 1735061400 | 13272 | 5 | 0.04 | 13340 | 13340 | 13272 | 13 |
| 1734975000 | 13267 | 34 | 0.26 | 13284 | 13284 | 13234 | 6 |
| 1734715800 | 13233 | -102 | -0.76 | 13233 | 13233 | 13233 | 0 |
| 1734629400 | 13335 | -185 | -1.37 | 13335 | 13335 | 13335 | 65 |
| 1734543000 | 13520 | -2 | -0.01 | 13540 | 13550 | 13510 | 72 |
| 1734456600 | 13522 | -76 | -0.56 | 13522 | 13522 | 13522 | 0 |
| 1734370200 | 13598 | -53 | -0.39 | 13568 | 13598 | 13568 | 419 |
| 1734111000 | 13651 | 16 | 0.12 | 13676 | 13676 | 13639 | 434 |
| 1734024600 | 13635 | 37 | 0.27 | 13656 | 13670 | 13624 | 29 |
| 1733938200 | 13598 | 6 | 0.04 | 13622 | 13633 | 13577 | 121 |
| 1733851800 | 13592 | -116 | -0.85 | 13592 | 13592 | 13592 | 7 |
| 1733765400 | 13708 | 1 | 0.01 | 13708 | 13708 | 13708 | 0 |
| 1733506200 | 13707 | 34 | 0.25 | 13694 | 13718 | 13694 | 210 |
| 1733419800 | 13673 | 76 | 0.56 | 13673 | 13673 | 13673 | 0 |
| 1733333400 | 13597 | 10 | 0.07 | 13597 | 13597 | 13597 | 0 |
| 1733247000 | 13587 | 109 | 0.81 | 13587 | 13587 | 13587 | 0 |
| 1733160600 | 13478 | 52 | 0.39 | 13478 | 13478 | 13478 | 0 |
| 1732901400 | 13426 | 61 | 0.46 | 13426 | 13426 | 13426 | 0 |
| 1732815000 | 13365 | 26 | 0.19 | 13365 | 13365 | 13365 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
