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 |
|---|---|---|---|---|---|---|---|
| 1736357400 | 5938 | 23 | 0.39 | 5914 | 6017 | 5903 | 7424 |
| 1736271000 | 5915 | 11 | 0.19 | 5875 | 5985.5 | 5870.5 | 6028 |
| 1736184600 | 5904 | 89 | 1.53 | 5835 | 5904.5 | 5822 | 10190 |
| 1735925400 | 5815 | -34.5 | -0.59 | 5851 | 5857 | 5804.5 | 8503 |
| 1735839000 | 5849.5 | 26.5 | 0.46 | 5807 | 5863 | 5786.5 | 13707 |
| 1735666200 | 5823 | 41 | 0.71 | 5769 | 5832 | 5769 | 1998 |
| 1735579800 | 5782 | -19.5 | -0.34 | 5780 | 5811 | 5758.5 | 2324 |
| 1735320600 | 5801.5 | 13 | 0.22 | 5807 | 5822 | 5790 | 2459 |
| 1735061400 | 5788.5 | 14 | 0.24 | 5811 | 5811 | 5776 | 4328 |
| 1734975000 | 5774.5 | 23.5 | 0.41 | 5751 | 5794.5 | 5741 | 8394 |
| 1734715800 | 5751 | -42.5 | -0.73 | 5770 | 5784.5 | 5683 | 9355 |
| 1734629400 | 5793.5 | -69.5 | -1.19 | 5797 | 5814 | 5760 | 5963 |
| 1734543000 | 5863 | -13 | -0.22 | 5887 | 5896 | 5854 | 3373 |
| 1734456600 | 5876 | -26 | -0.44 | 5866 | 5896.5 | 5850.5 | 3838 |
| 1734370200 | 5902 | -30 | -0.51 | 5926 | 5954 | 5886.5 | 5585 |
| 1734111000 | 5932 | 4.5 | 0.08 | 5934 | 5957 | 5927 | 5956 |
| 1734024600 | 5927.5 | 17.5 | 0.30 | 5924 | 6013 | 5819 | 4248 |
| 1733938200 | 5910 | 7.5 | 0.13 | 5896 | 6004 | 5881.5 | 5941 |
| 1733851800 | 5902.5 | -55 | -0.92 | 5954 | 5962 | 5900.5 | 8571 |
| 1733765400 | 5957.5 | -14 | -0.23 | 5973 | 5981.5 | 5949.5 | 2853 |
| 1733506200 | 5971.5 | 24 | 0.40 | 5958 | 6031.5 | 5888 | 4744 |
| 1733419800 | 5947.5 | 28.5 | 0.48 | 5911 | 6002 | 5887.5 | 2998 |
| 1733333400 | 5919 | 29 | 0.49 | 5901 | 6003 | 5897 | 6232 |
| 1733247000 | 5890 | 21.5 | 0.37 | 5890 | 5925 | 5822 | 10111 |
| 1733160600 | 5868.5 | 32 | 0.55 | 5804 | 5874 | 5783.5 | 5769 |
| 1732901400 | 5836.5 | 28.5 | 0.49 | 5801 | 5839 | 5792.5 | 8194 |
| 1732815000 | 5808 | 29 | 0.50 | 5813 | 5830.5 | 5787 | 3223 |
| 1732728600 | 5779 | -35.5 | -0.61 | 5785 | 5857 | 5758 | 15145 |
| 1732642200 | 5814.5 | -32 | -0.55 | 5816 | 5849.5 | 5802 | 7068 |
| 1732555800 | 5846.5 | 34.5 | 0.59 | 5849 | 5867 | 5829 | 11431 |
| 1732296600 | 5812 | 46 | 0.80 | 5806 | 5831 | 5707 | 5353 |
| 1732210200 | 5766 | 40 | 0.70 | 5751 | 5781 | 5686 | 7582 |
| 1732123800 | 5726 | -33 | -0.57 | 5778 | 5790 | 5724 | 5771 |
| 1732037400 | 5759 | -37 | -0.64 | 5784 | 5825 | 5715.5 | 9025 |
| 1731951000 | 5796 | -1.5 | -0.03 | 5815 | 5818 | 5769.5 | 6963 |
| 1731691800 | 5797.5 | -31 | -0.53 | 5814 | 5831 | 5773 | 11885 |
| 1731605400 | 5828.5 | 78 | 1.36 | 5783 | 5908 | 5706 | 4434 |
| 1731519000 | 5750.5 | -24 | -0.42 | 5764 | 5861 | 5649.5 | 5501 |
| 1731432600 | 5774.5 | -84 | -1.43 | 5835 | 5835 | 5759.5 | 5003 |
| 1731346200 | 5858.5 | 48 | 0.83 | 5878 | 5878 | 5843.5 | 5680 |
| 1731087000 | 5810.5 | -45.5 | -0.78 | 5857 | 5868.5 | 5797.5 | 6771 |
| 1731000600 | 5856 | 44 | 0.76 | 5819 | 5901.5 | 5751.5 | 4952 |
| 1730914200 | 5812 | -95 | -1.61 | 5877 | 5987.5 | 5808 | 5884 |
| 1730827800 | 5907 | -10.5 | -0.18 | 5891 | 5918.5 | 5869.5 | 7040 |
| 1730741400 | 5917.5 | -9.5 | -0.16 | 5941 | 5963 | 5898.5 | 120382 |
| 1730482200 | 5927 | 27 | 0.46 | 5917 | 5945.5 | 5831 | 5815 |
| 1730395800 | 5900 | -14 | -0.24 | 5870 | 5982 | 5774.5 | 9064 |
| 1730309400 | 5914 | -39 | -0.66 | 5943 | 6001 | 5885.5 | 3022 |
| 1730223000 | 5953 | -57.5 | -0.96 | 6026 | 6035.5 | 5953 | 10505 |
| 1730136600 | 6010.5 | 27 | 0.45 | 6011 | 6023 | 5969.5 | 13926 |
| 1729873800 | 5983.5 | -1.5 | -0.03 | 5981 | 6002 | 5971 | 15894 |
| 1729787400 | 5985 | 5 | 0.08 | 6005 | 6102.5 | 5984.5 | 10636 |
| 1729701000 | 5980 | -19.5 | -0.33 | 5987 | 6006 | 5956 | 16460 |
| 1729614600 | 5999.5 | -14 | -0.23 | 6021 | 6021 | 5972 | 11077 |
| 1729528200 | 6013.5 | -36.5 | -0.60 | 6061 | 6062 | 6012.5 | 15861 |
| 1729269000 | 6050 | 13 | 0.22 | 6015 | 6053.5 | 6011 | 8845 |
| 1729182600 | 6037 | 22.5 | 0.37 | 5998 | 6128 | 5998 | 14502 |
| 1729096200 | 6014.5 | -5.5 | -0.09 | 6024 | 6026 | 6001 | 9367 |
| 1729009800 | 6020 | -82 | -1.34 | 6123 | 6123 | 6017 | 6330 |
| 1728923400 | 6102 | 28.5 | 0.47 | 6085 | 6110 | 6065 | 8113 |
| 1728664200 | 6073.5 | 38.5 | 0.64 | 6053 | 6156.5 | 6014 | 3300 |
| 1728577800 | 6035 | 1 | 0.02 | 6034 | 6142.5 | 6007 | 197343 |
| 1728491400 | 6034 | 29 | 0.48 | 6028 | 6034.5 | 5991.5 | 7753 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
