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 | -84 | -5.49019607843 | 1530 | 1560 | 1426 | 8775 | 1483.47254701 | DE |
| 4 | -16 | -1.09439124487 | 1462 | 1560 | 1402 | 23454 | 1465.31381816 | DE |
| 12 | 370 | 34.3866171004 | 1076 | 1750 | 1054 | 60394 | 1473.23743034 | DE |
| 26 | 194 | 15.4952076677 | 1252 | 1750 | 885 | 94015 | 1247.65488322 | DE |
| 52 | -654 | -31.1428571429 | 2100 | 2485 | 684 | 117657 | 1256.79719009 | DE |
| 156 | -3694 | -71.8677042802 | 5140 | 5730 | 684 | 69093 | 1840.43576258 | DE |
| 260 | -604 | -29.4634146341 | 2050 | 5800 | 684 | 55249 | 2381.73524837 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1450 | -10 | -0.68 | 1450 | 1468 | 1450 | 10386 |
| 1721320200 | 1460 | -34 | -2.28 | 1478 | 1484 | 1438 | 13125 |
| 1721233800 | 1494 | -28 | -1.84 | 1474 | 1528 | 1474 | 5296 |
| 1721147400 | 1522 | -2 | -0.13 | 1542 | 1542 | 1486 | 5349 |
| 1721061000 | 1524 | -2 | -0.13 | 1530 | 1560 | 1524 | 9719 |
| 1720801800 | 1526 | 6 | 0.39 | 1494 | 1526 | 1482 | 27491 |
| 1720715400 | 1520 | 20 | 1.33 | 1498 | 1520 | 1496 | 31678 |
| 1720629000 | 1500 | 8 | 0.54 | 1516 | 1516 | 1482 | 10489 |
| 1720542600 | 1492 | 20 | 1.36 | 1488 | 1518 | 1480 | 13093 |
| 1720456200 | 1472 | 44 | 3.08 | 1402 | 1492 | 1402 | 22273 |
| 1720197000 | 1428 | -22 | -1.52 | 1470 | 1470 | 1428 | 10601 |
| 1720110600 | 1450 | -2 | -0.14 | 1480 | 1480 | 1450 | 12505 |
| 1720024200 | 1452 | 30 | 2.11 | 1432 | 1452 | 1404 | 35079 |
| 1719937800 | 1422 | -2 | -0.14 | 1424 | 1432 | 1402 | 40490 |
| 1719851400 | 1424 | -56 | -3.78 | 1450 | 1494 | 1424 | 14694 |
| 1719592200 | 1480 | 30 | 2.07 | 1430 | 1500 | 1426 | 17002 |
| 1719505800 | 1450 | -12 | -0.82 | 1462 | 1478 | 1450 | 67202 |
| 1719419400 | 1462 | -26 | -1.75 | 1472 | 1492 | 1462 | 9090 |
| 1719333000 | 1488 | 34 | 2.34 | 1454 | 1488 | 1450 | 13211 |
| 1719246600 | 1454 | -22 | -1.49 | 1462 | 1514 | 1454 | 100298 |
| 1718987400 | 1476 | 18 | 1.23 | 1438 | 1476 | 1420 | 89370 |
| 1718901000 | 1458 | -18 | -1.22 | 1470 | 1470 | 1400 | 19912 |
| 1718814600 | 1476 | 74 | 5.28 | 1400 | 1488 | 1400 | 64118 |
| 1718728200 | 1402 | -158 | -10.13 | 1296 | 1418 | 1186 | 840501 |
| 1718641800 | 1560 | -34 | -2.13 | 1568 | 1600 | 1560 | 40409 |
| 1718382600 | 1594 | 10 | 0.63 | 1568 | 1604 | 1560 | 5792 |
| 1718296200 | 1584 | -12 | -0.75 | 1610 | 1610 | 1560 | 14372 |
| 1718209800 | 1596 | 40 | 2.57 | 1632 | 1632 | 1550 | 140284 |
| 1718123400 | 1556 | 10 | 0.65 | 1550 | 1600 | 1550 | 14676 |
| 1718037000 | 1546 | -8 | -0.51 | 1560 | 1560 | 1524 | 81461 |
| 1717777800 | 1554 | -4 | -0.26 | 1550 | 1564 | 1538 | 78699 |
| 1717691400 | 1558 | -2 | -0.13 | 1564 | 1580 | 1540 | 55968 |
| 1717605000 | 1560 | -38 | -2.38 | 1568 | 1590 | 1550 | 159701 |
| 1717518600 | 1598 | 28 | 1.78 | 1572 | 1610 | 1536 | 37140 |
| 1717432200 | 1570 | 50 | 3.29 | 1598 | 1620 | 1560 | 40130 |
| 1717173000 | 1520 | -30 | -1.94 | 1550 | 1564 | 1520 | 191229 |
| 1717086600 | 1550 | -6 | -0.39 | 1550 | 1600 | 1550 | 23752 |
| 1717000200 | 1556 | -46 | -2.87 | 1570 | 1608 | 1556 | 19942 |
| 1716913800 | 1602 | 4 | 0.25 | 1590 | 1618 | 1584 | 185886 |
| 1716568200 | 1598 | 32 | 2.04 | 1620 | 1620 | 1564 | 117894 |
| 1716481800 | 1566 | -86 | -5.21 | 1630 | 1672 | 1556 | 41491 |
| 1716395400 | 1652 | -68 | -3.95 | 1662 | 1742 | 1640 | 99811 |
| 1716309000 | 1720 | 556 | 47.77 | 1650 | 1750 | 1630 | 258435 |
| 1716222600 | 1164 | 36 | 3.19 | 1102 | 1170 | 1102 | 18166 |
| 1715963400 | 1128 | 0 | 0.00 | 1140 | 1140 | 1110 | 22213 |
| 1715877000 | 1128 | -2 | -0.18 | 1122 | 1144 | 1114 | 6640 |
| 1715790600 | 1130 | -24 | -2.08 | 1130 | 1172 | 1128 | 62214 |
| 1715704200 | 1154 | -16 | -1.37 | 1200 | 1200 | 1144 | 40089 |
| 1715617800 | 1170 | -20 | -1.68 | 1130 | 1180 | 1130 | 11939 |
| 1715358600 | 1190 | 30 | 2.59 | 1174 | 1194 | 1150 | 22194 |
| 1715272200 | 1160 | 10 | 0.87 | 1130 | 1172 | 1130 | 12961 |
| 1715185800 | 1150 | -18 | -1.54 | 1180 | 1184 | 1142 | 26380 |
| 1715099400 | 1168 | 60 | 5.42 | 1124 | 1202 | 1124 | 97789 |
| 1714753800 | 1108 | 0 | 0.00 | 1122 | 1132 | 1108 | 9120 |
| 1714667400 | 1108 | 8 | 0.73 | 1092 | 1130 | 1092 | 12305 |
| 1714581000 | 1100 | 0 | 0.00 | 1084 | 1120 | 1084 | 9570 |
| 1714494600 | 1100 | 12 | 1.10 | 1118 | 1150 | 1096 | 31878 |
| 1714408200 | 1088 | 4 | 0.37 | 1076 | 1094 | 1054 | 29378 |
| 1714149000 | 1084 | -12 | -1.09 | 1072 | 1112 | 1072 | 43197 |
| 1714062600 | 1096 | 34 | 3.20 | 1080 | 1098 | 1064 | 29619 |
| 1713976200 | 1062 | 26 | 2.51 | 1038 | 1062 | 1016 | 305235 |
| 1713889800 | 1036 | -30 | -2.81 | 1074 | 1074 | 1036 | 28294 |
| 1713803400 | 1066 | 16 | 1.52 | 1074 | 1074 | 1032 | 119356 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
