CBOE Near-Term Vix

🏛️ usa →
16.42
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
03:15 19.81 19.82 19.81 19.82 0.0K
03:16 19.84 19.85 19.81 19.85 0.0K
03:17 19.87 19.90 19.87 19.89 0.0K
03:18 19.92 19.93 19.92 19.92 0.0K
03:19 19.91 19.96 19.91 19.96 0.0K
03:20 19.97 20.01 19.96 19.96 0.0K
03:21 19.97 19.97 19.96 19.96 0.0K
03:22 19.97 19.99 19.96 19.96 0.0K
03:23 19.96 20.06 19.96 20.06 0.0K
03:24 20.04 20.07 20.03 20.07 0.0K
03:25 20.09 20.18 20.09 20.18 0.0K
03:26 20.20 20.33 20.16 20.33 0.0K
03:27 20.30 20.31 20.29 20.29 0.0K
03:28 20.26 20.29 20.26 20.27 0.0K
03:29 20.21 20.22 20.19 20.22 0.0K
03:30 20.24 20.24 20.18 20.18 0.0K
03:31 20.23 20.31 20.23 20.25 0.0K
03:32 20.24 20.25 20.24 20.24 0.0K
03:33 20.24 20.24 20.22 20.23 0.0K
03:34 20.22 20.24 20.22 20.23 0.0K
03:35 20.23 20.23 20.20 20.20 0.0K
03:36 20.21 20.21 20.17 20.17 0.0K
03:37 20.17 20.17 20.14 20.16 0.0K
03:38 20.14 20.14 20.13 20.13 0.0K
03:39 20.11 20.13 20.11 20.12 0.0K
03:40 20.12 20.12 20.11 20.11 0.0K
03:41 20.08 20.08 20.04 20.04 0.0K
03:42 20.05 20.06 20.04 20.04 0.0K
03:43 20.03 20.03 19.99 19.99 0.0K
03:44 19.98 19.98 19.96 19.97 0.0K
03:45 20.00 20.00 19.96 19.97 0.0K
03:46 19.97 20.00 19.97 20.00 0.0K
03:47 20.02 20.04 20.02 20.02 0.0K
03:48 20.03 20.07 20.03 20.07 0.0K
03:49 20.07 20.09 20.07 20.07 0.0K
03:50 20.07 20.08 20.07 20.08 0.0K
03:51 20.10 20.11 20.08 20.09 0.0K
03:52 20.09 20.09 20.07 20.07 0.0K
03:53 20.07 20.07 20.06 20.06 0.0K
03:54 20.10 20.11 20.10 20.11 0.0K
03:55 20.12 20.12 20.10 20.11 0.0K
03:56 20.12 20.12 20.07 20.07 0.0K
03:57 20.09 20.10 20.09 20.10 0.0K
03:58 20.10 20.10 20.08 20.09 0.0K
03:59 20.11 20.11 20.09 20.09 0.0K
04:00 20.07 20.15 20.07 20.15 0.0K
04:01 20.15 20.15 20.10 20.11 0.0K
04:02 20.10 20.12 20.08 20.09 0.0K
04:03 20.11 20.11 20.08 20.08 0.0K
04:04 20.11 20.13 20.10 20.13 0.0K
04:05 20.11 20.15 20.10 20.10 0.0K
04:06 20.10 20.16 20.10 20.16 0.0K
04:07 20.16 20.16 20.15 20.15 0.0K
04:08 20.14 20.14 20.12 20.12 0.0K
04:09 20.15 20.18 20.15 20.18 0.0K
04:10 20.16 20.16 20.10 20.10 0.0K
04:11 20.08 20.09 20.08 20.09 0.0K
04:12 20.10 20.10 20.08 20.09 0.0K
04:13 20.10 20.12 20.10 20.11 0.0K
04:14 20.10 20.10 20.08 20.09 0.0K
04:15 20.09 20.09 20.05 20.05 0.0K
04:16 20.01 20.02 20.00 20.00 0.0K
04:17 20.02 20.03 20.02 20.03 0.0K
04:18 20.03 20.03 19.96 19.96 0.0K
04:19 19.96 19.98 19.96 19.97 0.0K
04:20 19.96 19.97 19.95 19.95 0.0K
04:21 19.96 19.98 19.96 19.98 0.0K
04:22 19.98 19.98 19.96 19.96 0.0K
04:23 19.96 19.96 19.94 19.95 0.0K
04:24 19.96 19.96 19.95 19.95 0.0K
04:25 19.95 19.95 19.92 19.92 0.0K
04:26 19.93 19.94 19.93 19.94 0.0K
04:27 19.95 19.96 19.94 19.96 0.0K
04:28 19.97 19.98 19.97 19.97 0.0K
04:29 19.97 19.98 19.97 19.97 0.0K
04:30 19.96 19.96 19.93 19.93 0.0K
04:31 19.94 19.94 19.91 19.91 0.0K
04:32 19.92 19.92 19.92 19.92 0.0K
04:33 19.94 19.94 19.89 19.89 0.0K
04:34 19.89 19.89 19.88 19.89 0.0K
04:35 19.87 19.88 19.87 19.88 0.0K
04:36 19.87 19.87 19.84 19.84 0.0K
04:37 19.87 19.89 19.87 19.89 0.0K
04:38 19.88 19.88 19.87 19.87 0.0K
04:39 19.86 19.86 19.83 19.84 0.0K
04:40 19.84 19.84 19.83 19.83 0.0K
04:41 19.83 19.83 19.81 19.82 0.0K
04:42 19.83 19.83 19.82 19.83 0.0K
04:43 19.84 19.84 19.83 19.83 0.0K
04:44 19.83 19.83 19.82 19.82 0.0K
04:45 19.82 19.83 19.81 19.81 0.0K
04:46 19.80 19.80 19.75 19.75 0.0K
04:47 19.77 19.77 19.74 19.76 0.0K
04:48 19.76 19.76 19.73 19.75 0.0K
04:49 19.74 19.75 19.74 19.75 0.0K
04:50 19.75 19.75 19.73 19.73 0.0K
04:51 19.73 19.73 19.69 19.69 0.0K
04:52 19.69 19.69 19.66 19.67 0.0K
04:53 19.67 19.67 19.66 19.66 0.0K
04:54 19.66 19.66 19.64 19.66 0.0K
04:55 19.66 19.67 19.66 19.66 0.0K
04:56 19.67 19.67 19.67 19.67 0.0K
04:57 19.66 19.66 19.64 19.64 0.0K
04:58 19.64 19.64 19.64 19.64 0.0K
04:59 19.65 19.67 19.65 19.67 0.0K
05:00 19.65 19.66 19.65 19.65 0.0K
05:01 19.65 19.68 19.65 19.68 0.0K
05:02 19.70 19.72 19.70 19.72 0.0K
05:03 19.71 19.72 19.71 19.71 0.0K
05:04 19.71 19.72 19.71 19.72 0.0K
05:05 19.71 19.73 19.71 19.73 0.0K
05:06 19.74 19.74 19.72 19.72 0.0K
05:07 19.75 19.75 19.74 19.75 0.0K
05:08 19.74 19.75 19.74 19.75 0.0K
05:09 19.75 19.76 19.75 19.76 0.0K
05:10 19.76 19.76 19.75 19.76 0.0K
05:11 19.77 19.81 19.77 19.81 0.0K
05:12 19.78 19.80 19.78 19.80 0.0K
05:13 19.81 19.81 19.80 19.80 0.0K
05:14 19.81 19.81 19.80 19.81 0.0K
05:15 19.81 19.81 19.77 19.77 0.0K
05:16 19.77 19.79 19.77 19.79 0.0K
05:17 19.79 19.81 19.79 19.81 0.0K
05:18 19.80 19.80 19.77 19.77 0.0K
05:19 19.78 19.81 19.78 19.81 0.0K
05:20 19.82 19.83 19.82 19.82 0.0K
05:21 19.80 19.80 19.79 19.79 0.0K
05:22 19.79 19.81 19.79 19.81 0.0K
05:23 19.80 19.82 19.80 19.82 0.0K
05:24 19.81 19.83 19.81 19.82 0.0K
05:25 19.82 19.82 19.81 19.81 0.0K
05:26 19.80 19.83 19.80 19.82 0.0K
05:27 19.83 19.83 19.81 19.81 0.0K
05:28 19.81 19.83 19.81 19.83 0.0K
05:29 19.82 19.82 19.80 19.80 0.0K
05:30 19.80 19.80 19.79 19.80 0.0K
05:31 19.80 19.80 19.78 19.78 0.0K
05:32 19.77 19.77 19.76 19.77 0.0K
05:33 19.76 19.79 19.76 19.78 0.0K
05:34 19.75 19.76 19.75 19.75 0.0K
05:35 19.75 19.76 19.75 19.76 0.0K
05:36 19.76 19.76 19.72 19.72 0.0K
05:37 19.72 19.72 19.71 19.71 0.0K
05:38 19.71 19.71 19.71 19.71 0.0K
05:39 19.71 19.71 19.69 19.70 0.0K
05:40 19.70 19.71 19.69 19.71 0.0K
05:41 19.71 19.71 19.70 19.70 0.0K
05:42 19.69 19.70 19.69 19.69 0.0K
05:43 19.69 19.69 19.67 19.67 0.0K
05:44 19.68 19.69 19.68 19.69 0.0K
05:45 19.69 19.70 19.69 19.69 0.0K
05:46 19.70 19.70 19.68 19.68 0.0K
05:47 19.68 19.69 19.68 19.69 0.0K
05:48 19.68 19.68 19.67 19.68 0.0K
05:49 19.69 19.69 19.67 19.67 0.0K
05:50 19.67 19.68 19.67 19.68 0.0K
05:51 19.68 19.69 19.68 19.69 0.0K
05:52 19.69 19.69 19.68 19.68 0.0K
05:53 19.67 19.67 19.65 19.66 0.0K
05:54 19.66 19.67 19.66 19.67 0.0K
05:55 19.67 19.67 19.67 19.67 0.0K
05:56 19.66 19.68 19.66 19.66 0.0K
05:57 19.68 19.69 19.68 19.69 0.0K
05:58 19.69 19.69 19.67 19.67 0.0K
05:59 19.67 19.67 19.67 19.67 0.0K
06:00 19.66 19.69 19.66 19.69 0.0K
06:01 19.68 19.69 19.68 19.68 0.0K
06:02 19.68 19.70 19.68 19.70 0.0K
06:03 19.70 19.70 19.68 19.68 0.0K
06:04 19.68 19.68 19.67 19.68 0.0K
06:05 19.67 19.69 19.67 19.69 0.0K
06:06 19.69 19.69 19.69 19.69 0.0K
06:07 19.65 19.66 19.65 19.65 0.0K
06:08 19.65 19.65 19.63 19.63 0.0K
06:09 19.63 19.63 19.60 19.60 0.0K
06:10 19.61 19.63 19.61 19.63 0.0K
06:11 19.63 19.67 19.63 19.67 0.0K
06:12 19.66 19.66 19.66 19.66 0.0K
06:13 19.67 19.67 19.63 19.63 0.0K
06:14 19.64 19.64 19.63 19.63 0.0K
06:15 19.62 19.64 19.61 19.64 0.0K
06:16 19.63 19.64 19.63 19.64 0.0K
06:17 19.63 19.65 19.63 19.64 0.0K
06:18 19.64 19.64 19.63 19.64 0.0K
06:19 19.65 19.66 19.65 19.65 0.0K
06:20 19.65 19.65 19.64 19.65 0.0K
06:21 19.65 19.66 19.65 19.66 0.0K
06:22 19.66 19.66 19.64 19.64 0.0K
06:23 19.63 19.63 19.61 19.61 0.0K
06:24 19.61 19.61 19.61 19.61 0.0K
06:25 19.61 19.61 19.61 19.61 0.0K
06:26 19.61 19.61 19.61 19.61 0.0K
06:27 19.61 19.61 19.61 19.61 0.0K
06:28 19.62 19.63 19.61 19.61 0.0K
06:29 19.61 19.61 19.59 19.59 0.0K
06:30 19.59 19.60 19.59 19.59 0.0K
06:31 19.60 19.61 19.60 19.61 0.0K
06:32 19.60 19.62 19.60 19.62 0.0K
06:33 19.62 19.62 19.61 19.61 0.0K
06:34 19.60 19.60 19.60 19.60 0.0K
06:35 19.62 19.65 19.62 19.65 0.0K
06:36 19.64 19.67 19.64 19.67 0.0K
06:37 19.68 19.68 19.65 19.66 0.0K
06:38 19.66 19.66 19.64 19.64 0.0K
06:39 19.65 19.69 19.65 19.69 0.0K
06:40 19.68 19.68 19.64 19.64 0.0K
06:41 19.64 19.65 19.64 19.64 0.0K
06:42 19.63 19.63 19.61 19.63 0.0K
06:43 19.63 19.63 19.62 19.62 0.0K
06:44 19.63 19.63 19.62 19.62 0.0K
06:45 19.63 19.63 19.62 19.62 0.0K
06:46 19.64 19.64 19.62 19.62 0.0K
06:47 19.63 19.63 19.62 19.62 0.0K
06:48 19.63 19.64 19.63 19.64 0.0K
06:49 19.64 19.64 19.62 19.62 0.0K
06:50 19.61 19.61 19.61 19.61 0.0K
06:51 19.61 19.61 19.60 19.60 0.0K
06:52 19.61 19.62 19.61 19.62 0.0K
06:53 19.63 19.63 19.62 19.62 0.0K
06:54 19.62 19.62 19.59 19.59 0.0K
06:55 19.59 19.60 19.59 19.60 0.0K
06:56 19.60 19.61 19.60 19.60 0.0K
06:57 19.61 19.61 19.59 19.59 0.0K
06:58 19.60 19.61 19.57 19.57 0.0K
06:59 19.56 19.56 19.54 19.54 0.0K
07:00 19.57 19.59 19.57 19.59 0.0K
07:01 19.58 19.58 19.56 19.56 0.0K
07:02 19.56 19.56 19.50 19.50 0.0K
07:03 19.51 19.51 19.49 19.50 0.0K
07:04 19.50 19.50 19.46 19.46 0.0K
07:05 19.44 19.45 19.41 19.45 0.0K
07:06 19.44 19.46 19.41 19.46 0.0K
07:07 19.45 19.46 19.44 19.44 0.0K
07:08 19.45 19.46 19.45 19.45 0.0K
07:09 19.45 19.47 19.45 19.45 0.0K
07:10 19.46 19.49 19.46 19.49 0.0K
07:11 19.48 19.48 19.43 19.43 0.0K
07:12 19.43 19.44 19.40 19.40 0.0K
07:13 19.41 19.41 19.40 19.40 0.0K
07:14 19.38 19.39 19.38 19.38 0.0K
07:15 19.38 19.40 19.36 19.40 0.0K
07:16 19.40 19.44 19.40 19.44 0.0K
07:17 19.45 19.45 19.43 19.45 0.0K
07:18 19.44 19.44 19.43 19.44 0.0K
07:19 19.45 19.46 19.45 19.45 0.0K
07:20 19.45 19.45 19.39 19.39 0.0K
07:21 19.36 19.36 19.36 19.36 0.0K
07:22 19.37 19.37 19.34 19.34 0.0K
07:23 19.35 19.35 19.33 19.35 0.0K
07:24 19.33 19.36 19.33 19.36 0.0K
07:25 19.34 19.37 19.34 19.37 0.0K
07:26 19.37 19.40 19.37 19.40 0.0K
07:27 19.39 19.41 19.39 19.41 0.0K
07:28 19.40 19.41 19.40 19.41 0.0K
07:29 19.43 19.44 19.43 19.43 0.0K
07:30 19.42 19.42 19.41 19.41 0.0K
07:31 19.40 19.45 19.40 19.45 0.0K
07:32 19.48 19.48 19.45 19.48 0.0K
07:33 19.46 19.46 19.45 19.45 0.0K
07:34 19.45 19.45 19.44 19.45 0.0K
07:35 19.45 19.45 19.44 19.44 0.0K
07:36 19.44 19.46 19.44 19.46 0.0K
07:37 19.45 19.47 19.45 19.47 0.0K
07:38 19.47 19.49 19.47 19.47 0.0K
07:39 19.47 19.47 19.46 19.47 0.0K
07:40 19.47 19.48 19.47 19.48 0.0K
07:41 19.48 19.48 19.47 19.47 0.0K
07:42 19.48 19.49 19.48 19.48 0.0K
07:43 19.49 19.49 19.44 19.44 0.0K
07:44 19.45 19.45 19.43 19.43 0.0K
07:45 19.43 19.43 19.41 19.41 0.0K
07:46 19.41 19.45 19.41 19.44 0.0K
07:47 19.44 19.45 19.44 19.45 0.0K
07:48 19.44 19.44 19.43 19.43 0.0K
07:49 19.43 19.44 19.43 19.44 0.0K
07:50 19.44 19.45 19.43 19.43 0.0K
07:51 19.45 19.46 19.43 19.43 0.0K
07:52 19.42 19.46 19.42 19.46 0.0K
07:53 19.45 19.48 19.45 19.48 0.0K
07:54 19.47 19.47 19.46 19.46 0.0K
07:55 19.48 19.50 19.48 19.49 0.0K
07:56 19.49 19.49 19.49 19.49 0.0K
07:57 19.50 19.50 19.49 19.49 0.0K
07:58 19.49 19.49 19.45 19.45 0.0K
07:59 19.48 19.49 19.48 19.48 0.0K
08:00 19.48 19.48 19.46 19.47 0.0K
08:01 19.47 19.47 19.45 19.46 0.0K
08:02 19.45 19.50 19.45 19.50 0.0K
08:03 19.50 19.50 19.49 19.49 0.0K
08:04 19.50 19.51 19.50 19.51 0.0K
08:05 19.51 19.52 19.50 19.51 0.0K
08:06 19.52 19.52 19.52 19.52 0.0K
08:07 19.52 19.52 19.52 19.52 0.0K
08:08 19.52 19.52 19.49 19.49 0.0K
08:09 19.50 19.52 19.50 19.52 0.0K
08:10 19.53 19.54 19.53 19.54 0.0K
08:11 19.55 19.56 19.54 19.54 0.0K
08:12 19.55 19.55 19.54 19.54 0.0K
08:13 19.55 19.57 19.55 19.56 0.0K
08:14 19.57 19.60 19.57 19.60 0.0K
08:15 19.60 19.62 19.60 19.62 0.0K
08:16 19.62 19.63 19.62 19.63 0.0K
08:17 19.63 19.63 19.62 19.62 0.0K
08:18 19.63 19.63 19.61 19.61 0.0K
08:19 19.60 19.61 19.59 19.59 0.0K
08:20 19.60 19.62 19.60 19.62 0.0K
08:21 19.62 19.62 19.59 19.59 0.0K
08:22 19.59 19.59 19.58 19.59 0.0K
08:23 19.58 19.59 19.57 19.57 0.0K
08:24 19.57 19.57 19.54 19.54 0.0K
08:25 19.54 19.54 19.53 19.53 0.0K
08:26 19.53 19.54 19.53 19.53 0.0K
08:27 19.54 19.54 19.53 19.53 0.0K
08:28 19.53 19.56 19.53 19.56 0.0K
08:29 19.55 19.55 19.55 19.55 0.0K
08:30 19.55 19.66 19.55 19.66 0.0K
08:31 19.67 19.67 19.64 19.64 0.0K
08:32 19.65 19.65 19.64 19.64 0.0K
08:33 19.63 19.64 19.63 19.63 0.0K
08:34 19.64 19.64 19.63 19.63 0.0K
08:35 19.63 19.68 19.63 19.68 0.0K
08:36 19.69 19.69 19.68 19.68 0.0K
08:37 19.68 19.69 19.68 19.69 0.0K
08:38 19.67 19.70 19.67 19.70 0.0K
08:39 19.70 19.70 19.69 19.70 0.0K
08:40 19.70 19.71 19.70 19.70 0.0K
08:41 19.71 19.71 19.68 19.68 0.0K
08:42 19.67 19.73 19.67 19.73 0.0K
08:43 19.73 19.73 19.72 19.73 0.0K
08:44 19.74 19.74 19.70 19.70 0.0K
08:45 19.69 19.69 19.68 19.69 0.0K
08:46 19.68 19.68 19.67 19.67 0.0K
08:47 19.66 19.66 19.66 19.66 0.0K
08:48 19.66 19.67 19.66 19.67 0.0K
08:49 19.66 19.67 19.66 19.66 0.0K
08:50 19.66 19.66 19.66 19.66 0.0K
08:51 19.66 19.68 19.65 19.68 0.0K
08:52 19.68 19.69 19.66 19.69 0.0K
08:53 19.68 19.68 19.61 19.67 0.0K
08:54 19.68 19.68 19.66 19.67 0.0K
08:55 19.67 19.70 19.67 19.68 0.0K
08:56 19.67 19.70 19.67 19.69 0.0K
08:57 19.69 19.69 19.67 19.68 0.0K
08:58 19.67 19.67 19.65 19.65 0.0K
08:59 19.65 19.65 19.62 19.65 0.0K
09:00 19.65 19.68 19.65 19.68 0.0K
09:01 19.67 19.67 19.65 19.65 0.0K
09:02 19.65 19.65 19.59 19.59 0.0K
09:03 19.58 19.58 19.56 19.56 0.0K
09:04 19.55 19.55 19.52 19.52 0.0K
09:05 19.51 19.51 19.46 19.46 0.0K
09:06 19.46 19.47 19.46 19.47 0.0K
09:07 19.47 19.47 19.45 19.45 0.0K
09:08 19.45 19.46 19.44 19.46 0.0K
09:09 19.45 19.48 19.44 19.48 0.0K
09:10 19.47 19.47 19.47 19.47 0.0K
09:11 19.47 19.47 19.46 19.47 0.0K
09:12 19.47 19.47 19.43 19.44 0.0K
09:13 19.42 19.44 19.37 19.37 0.0K
09:14 19.38 19.41 19.38 19.40 0.0K
09:15 19.38 19.38 19.37 19.37 0.0K
09:16 19.37 19.37 19.34 19.34 0.0K
09:17 19.31 19.34 19.31 19.34 0.0K
09:18 19.34 19.34 19.32 19.32 0.0K
09:19 19.33 19.34 19.33 19.33 0.0K
09:20 19.32 19.35 19.32 19.35 0.0K
09:21 19.35 19.38 19.35 19.38 0.0K
09:22 19.38 19.38 19.36 19.36 0.0K
09:23 19.36 19.36 19.34 19.34 0.0K
09:24 19.35 19.36 19.35 19.36 0.0K
09:25 19.37 19.37 19.37 19.37 0.0K
09:31 19.61 19.61 19.43 19.43 0.0K
09:32 19.40 19.40 19.32 19.32 0.0K
09:33 19.27 19.29 19.17 19.29 0.0K
09:34 19.34 19.34 19.23 19.26 0.0K
09:35 19.26 19.31 19.26 19.31 0.0K
09:36 19.38 19.41 19.33 19.33 0.0K
09:37 19.22 19.34 19.22 19.34 0.0K
09:38 19.35 19.52 19.35 19.52 0.0K
09:39 19.53 19.66 19.53 19.58 0.0K
09:40 19.61 19.61 19.53 19.60 0.0K
09:41 19.63 19.68 19.63 19.65 0.0K
09:42 19.60 19.68 19.60 19.68 0.0K
09:43 19.74 19.84 19.74 19.84 0.0K
09:44 19.84 19.85 19.79 19.85 0.0K
09:45 19.73 19.95 19.73 19.95 0.0K
09:46 19.86 19.86 19.74 19.74 0.0K
09:47 19.74 19.74 19.66 19.66 0.0K
09:48 19.63 19.69 19.61 19.64 0.0K
09:49 19.80 20.09 19.80 20.09 0.0K
09:50 20.09 20.12 20.09 20.09 0.0K
09:51 20.13 20.17 20.02 20.02 0.0K
09:52 19.99 20.17 19.99 20.15 0.0K
09:53 20.13 20.22 20.13 20.20 0.0K
09:54 20.00 20.06 20.00 20.04 0.0K
09:55 20.16 20.30 20.16 20.30 0.0K
09:56 20.30 20.48 20.29 20.48 0.0K
09:57 20.52 20.66 20.52 20.65 0.0K
09:58 20.73 20.73 20.60 20.60 0.0K
09:59 20.55 20.60 20.55 20.60 0.0K
10:00 20.60 21.12 20.60 21.05 0.0K
10:01 20.97 20.97 20.80 20.80 0.0K
10:02 20.87 21.08 20.87 21.08 0.0K
10:03 20.91 20.99 20.91 20.99 0.0K
10:04 20.94 20.94 20.74 20.74 0.0K
10:05 20.69 20.80 20.65 20.65 0.0K
10:06 20.68 20.93 20.61 20.93 0.0K
10:07 20.73 20.73 20.48 20.48 0.0K
10:08 20.60 20.71 20.60 20.71 0.0K
10:09 20.80 20.91 20.80 20.88 0.0K
10:10 20.96 20.96 20.78 20.81 0.0K
10:11 20.72 20.72 20.67 20.67 0.0K
10:12 20.76 20.76 20.61 20.76 0.0K
10:13 20.74 20.82 20.74 20.80 0.0K
10:14 20.80 20.88 20.80 20.88 0.0K
10:15 20.90 20.99 20.90 20.91 0.0K
10:16 20.97 20.98 20.97 20.97 0.0K
10:17 20.92 20.92 20.79 20.80 0.0K
10:18 20.78 20.79 20.70 20.79 0.0K
10:19 20.77 20.86 20.77 20.80 0.0K
10:20 20.78 20.78 20.65 20.67 0.0K
10:21 20.64 20.69 20.53 20.53 0.0K
10:22 20.46 20.50 20.27 20.27 0.0K
10:23 20.22 20.25 20.15 20.15 0.0K
10:24 20.23 20.25 20.20 20.25 0.0K
10:25 20.26 20.34 20.26 20.34 0.0K
10:26 20.29 20.33 20.29 20.33 0.0K
10:27 20.26 20.26 20.12 20.12 0.0K
10:28 20.12 20.21 20.12 20.21 0.0K
10:29 20.19 20.20 20.17 20.20 0.0K
10:30 20.07 20.07 19.90 20.01 0.0K
10:31 19.94 20.08 19.94 20.08 0.0K
10:32 20.06 20.06 20.00 20.02 0.0K
10:33 20.03 20.05 20.03 20.05 0.0K
10:34 20.04 20.14 20.04 20.06 0.0K
10:35 20.00 20.12 20.00 20.12 0.0K
10:36 20.04 20.09 20.02 20.02 0.0K
10:37 20.01 20.33 20.01 20.33 0.0K
10:38 20.29 20.29 20.25 20.28 0.0K
10:39 20.21 20.21 20.00 20.04 0.0K
10:40 20.05 20.19 20.03 20.03 0.0K
10:41 20.04 20.04 20.01 20.01 0.0K
10:42 19.98 19.98 19.76 19.90 0.0K
10:43 19.91 19.91 19.68 19.68 0.0K
10:44 19.82 19.82 19.68 19.68 0.0K
10:45 19.66 19.77 19.63 19.77 0.0K
10:46 19.77 19.91 19.77 19.91 0.0K
10:47 19.99 20.01 19.97 20.01 0.0K
10:48 20.01 20.20 19.99 20.20 0.0K
10:49 20.19 20.24 20.19 20.19 0.0K
10:50 20.22 20.24 20.09 20.24 0.0K
10:51 20.19 20.19 20.09 20.09 0.0K
10:52 20.09 20.17 20.02 20.02 0.0K
10:53 20.10 20.10 19.97 19.97 0.0K
10:54 19.96 19.98 19.94 19.94 0.0K
10:55 19.97 20.06 19.97 20.02 0.0K
10:56 20.04 20.16 20.04 20.08 0.0K
10:57 20.10 20.33 20.10 20.33 0.0K
10:58 20.40 20.41 20.33 20.33 0.0K
10:59 20.29 20.49 20.29 20.49 0.0K
11:00 20.46 20.46 20.22 20.22 0.0K
11:01 20.26 20.26 20.18 20.21 0.0K
11:02 20.27 20.28 20.20 20.20 0.0K
11:03 20.23 20.25 20.19 20.19 0.0K
11:04 20.24 20.32 20.22 20.22 0.0K
11:05 20.19 20.20 20.16 20.17 0.0K
11:06 20.12 20.14 20.04 20.14 0.0K
11:07 20.20 20.26 20.12 20.22 0.0K
11:08 20.20 20.21 20.18 20.18 0.0K
11:09 20.20 20.24 20.16 20.24 0.0K
11:10 20.18 20.18 20.10 20.10 0.0K
11:11 20.06 20.30 20.06 20.30 0.0K
11:12 20.34 20.37 20.32 20.32 0.0K
11:13 20.28 20.28 20.13 20.13 0.0K
11:14 20.09 20.17 20.09 20.12 0.0K
11:15 20.13 20.18 20.10 20.18 0.0K
11:16 20.23 20.23 20.19 20.19 0.0K
11:17 20.09 20.09 19.96 20.04 0.0K
11:18 20.12 20.12 20.05 20.05 0.0K
11:19 20.08 20.08 20.02 20.02 0.0K
11:20 19.99 19.99 19.95 19.97 0.0K
11:21 19.99 19.99 19.86 19.86 0.0K
11:22 19.83 19.83 19.77 19.83 0.0K
11:23 19.81 19.85 19.81 19.85 0.0K
11:24 19.81 19.81 19.77 19.81 0.0K
11:25 19.83 20.08 19.83 20.08 0.0K
11:26 20.15 20.19 20.04 20.12 0.0K
11:27 20.12 20.23 20.12 20.20 0.0K
11:28 20.25 20.41 20.25 20.41 0.0K
11:29 20.44 20.44 20.35 20.42 0.0K
11:30 20.48 20.52 20.48 20.48 0.0K
11:31 20.39 20.46 20.39 20.46 0.0K
11:32 20.41 20.50 20.39 20.44 0.0K
11:33 20.43 20.58 20.43 20.49 0.0K
11:34 20.48 20.56 20.48 20.56 0.0K
11:35 20.57 20.57 20.51 20.51 0.0K
11:36 20.47 20.65 20.47 20.65 0.0K
11:37 20.61 20.75 20.61 20.75 0.0K
11:38 20.71 20.80 20.66 20.80 0.0K
11:39 20.76 20.76 20.66 20.74 0.0K
11:40 20.77 20.84 20.77 20.84 0.0K
11:41 20.82 20.85 20.78 20.78 0.0K
11:42 20.74 20.76 20.71 20.74 0.0K
11:43 20.70 20.82 20.70 20.82 0.0K
11:44 20.83 20.87 20.82 20.85 0.0K
11:45 20.84 20.84 20.81 20.81 0.0K
11:46 20.78 20.78 20.75 20.76 0.0K
11:47 20.74 20.78 20.74 20.77 0.0K
11:48 20.73 20.77 20.67 20.67 0.0K
11:49 20.60 20.60 20.56 20.58 0.0K
11:50 20.55 20.55 20.39 20.42 0.0K
11:51 20.37 20.38 20.34 20.38 0.0K
11:52 20.42 20.42 20.37 20.37 0.0K
11:53 20.41 20.44 20.36 20.37 0.0K
11:54 20.36 20.36 20.26 20.36 0.0K
11:55 20.41 20.44 20.33 20.44 0.0K
11:56 20.43 20.43 20.28 20.28 0.0K
11:57 20.30 20.30 20.28 20.28 0.0K
11:58 20.28 20.32 20.28 20.32 0.0K
11:59 20.31 20.31 20.25 20.25 0.0K
12:00 20.37 20.46 20.28 20.46 0.0K
12:01 20.43 20.50 20.43 20.49 0.0K
12:02 20.50 20.50 20.42 20.42 0.0K
12:03 20.38 20.45 20.38 20.44 0.0K
12:04 20.43 20.43 20.39 20.39 0.0K
12:05 20.41 20.42 20.34 20.34 0.0K
12:06 20.32 20.34 20.32 20.33 0.0K
12:07 20.33 20.33 20.20 20.20 0.0K
12:08 20.18 20.20 20.18 20.18 0.0K
12:09 20.19 20.30 20.19 20.30 0.0K
12:10 20.30 20.30 20.22 20.22 0.0K
12:11 20.22 20.25 20.22 20.23 0.0K
12:12 20.21 20.22 20.17 20.22 0.0K
12:13 20.28 20.29 20.23 20.23 0.0K
12:14 20.17 20.17 20.13 20.14 0.0K
12:15 20.21 20.31 20.21 20.31 0.0K
12:16 20.28 20.28 20.02 20.02 0.0K
12:17 20.12 20.12 20.10 20.10 0.0K
12:18 20.10 20.11 20.08 20.11 0.0K
12:19 20.13 20.13 20.10 20.10 0.0K
12:20 20.08 20.08 20.06 20.07 0.0K
12:21 20.07 20.15 20.07 20.12 0.0K
12:22 20.11 20.11 20.03 20.03 0.0K
12:23 20.03 20.05 20.00 20.00 0.0K
12:24 20.00 20.03 19.99 20.03 0.0K
12:25 20.03 20.03 19.99 20.01 0.0K
12:26 20.00 20.06 20.00 20.06 0.0K
12:27 20.07 20.10 20.07 20.10 0.0K
12:28 20.12 20.12 20.04 20.06 0.0K
12:29 20.04 20.08 20.04 20.08 0.0K
12:30 20.06 20.15 20.04 20.15 0.0K
12:31 20.10 20.10 20.03 20.06 0.0K
12:32 20.06 20.07 20.05 20.07 0.0K
12:33 20.05 20.08 20.05 20.08 0.0K
12:34 20.08 20.20 20.08 20.20 0.0K
12:35 20.07 20.17 20.07 20.17 0.0K
12:36 20.16 20.21 20.12 20.21 0.0K
12:37 20.22 20.28 20.22 20.23 0.0K
12:38 20.22 20.22 20.14 20.14 0.0K
12:39 20.15 20.15 20.09 20.09 0.0K
12:40 20.10 20.11 20.10 20.10 0.0K
12:41 20.10 20.10 20.06 20.09 0.0K
12:42 20.08 20.08 19.98 19.98 0.0K
12:43 19.99 20.00 19.99 20.00 0.0K
12:44 20.07 20.10 20.05 20.10 0.0K
12:45 20.09 20.18 20.09 20.18 0.0K
12:46 20.17 20.25 20.17 20.25 0.0K
12:47 20.22 20.34 20.21 20.31 0.0K
12:48 20.34 20.34 20.21 20.21 0.0K
12:49 20.21 20.23 20.18 20.22 0.0K
12:50 20.23 20.24 20.23 20.24 0.0K
12:51 20.23 20.27 20.23 20.26 0.0K
12:52 20.25 20.25 20.23 20.23 0.0K
12:53 20.27 20.36 20.27 20.36 0.0K
12:54 20.36 20.48 20.36 20.47 0.0K
12:55 20.52 20.59 20.48 20.59 0.0K
12:56 20.56 20.72 20.56 20.72 0.0K
12:57 20.69 20.74 20.67 20.74 0.0K
12:58 20.72 20.74 20.69 20.69 0.0K
12:59 20.68 20.68 20.59 20.59 0.0K
13:00 20.52 20.67 20.52 20.67 0.0K
13:01 20.71 20.73 20.69 20.71 0.0K
13:02 20.70 20.73 20.69 20.73 0.0K
13:03 20.74 20.74 20.64 20.64 0.0K
13:04 20.73 20.77 20.65 20.65 0.0K
13:05 20.79 21.00 20.79 21.00 0.0K
13:06 21.04 21.15 21.04 21.15 0.0K
13:07 21.14 21.31 21.14 21.31 0.0K
13:08 21.24 21.29 21.24 21.28 0.0K
13:09 21.27 21.32 21.27 21.28 0.0K
13:10 21.30 21.39 21.30 21.39 0.0K
13:11 21.37 21.43 21.35 21.35 0.0K
13:12 21.34 21.34 21.26 21.31 0.0K
13:13 21.35 21.49 21.31 21.49 0.0K
13:14 21.49 21.50 21.48 21.48 0.0K
13:15 21.47 21.48 21.32 21.32 0.0K
13:16 21.37 21.37 21.33 21.33 0.0K
13:17 21.32 21.33 21.32 21.33 0.0K
13:18 21.32 21.35 21.20 21.20 0.0K
13:19 21.21 21.27 21.21 21.27 0.0K
13:20 21.26 21.35 21.26 21.31 0.0K
13:21 21.32 21.36 21.32 21.34 0.0K
13:22 21.35 21.35 21.33 21.33 0.0K
13:23 21.33 21.37 21.30 21.31 0.0K
13:24 21.31 21.31 21.14 21.14 0.0K
13:25 21.14 21.25 21.14 21.24 0.0K
13:26 21.23 21.30 21.23 21.27 0.0K
13:27 21.31 21.57 21.31 21.57 0.0K
13:28 21.57 21.74 21.52 21.74 0.0K
13:29 21.84 21.89 21.81 21.81 0.0K
13:30 21.82 21.82 21.70 21.70 0.0K
13:31 21.60 21.65 21.60 21.60 0.0K
13:32 21.61 21.73 21.61 21.73 0.0K
13:33 21.84 21.85 21.63 21.63 0.0K
13:34 21.75 21.79 21.74 21.74 0.0K
13:35 21.75 21.75 21.61 21.61 0.0K
13:36 21.54 21.64 21.54 21.64 0.0K
13:37 21.64 21.65 21.62 21.62 0.0K
13:38 21.66 21.76 21.63 21.76 0.0K
13:39 21.72 21.76 21.63 21.71 0.0K
13:40 21.72 21.72 21.65 21.67 0.0K
13:41 21.67 21.67 21.51 21.54 0.0K
13:42 21.55 21.55 21.42 21.45 0.0K
13:43 21.39 21.47 21.39 21.45 0.0K
13:44 21.47 21.49 21.47 21.47 0.0K
13:45 21.46 21.55 21.45 21.45 0.0K
13:46 21.37 21.48 21.33 21.48 0.0K
13:47 21.52 21.55 21.49 21.55 0.0K
13:48 21.51 21.51 21.01 21.26 0.0K
13:49 21.34 21.45 21.34 21.45 0.0K
13:50 21.41 21.44 21.27 21.27 0.0K
13:51 21.27 21.31 21.26 21.29 0.0K
13:52 21.38 21.38 21.31 21.31 0.0K
13:53 21.27 21.37 21.24 21.37 0.0K
13:54 21.29 21.37 21.29 21.37 0.0K
13:55 21.37 21.41 21.27 21.41 0.0K
13:56 21.42 21.47 21.36 21.47 0.0K
13:57 21.48 21.48 21.37 21.37 0.0K
13:58 21.38 21.38 21.25 21.25 0.0K
13:59 21.21 21.22 21.16 21.16 0.0K
14:00 21.16 21.21 21.06 21.06 0.0K
14:01 20.99 21.00 20.96 21.00 0.0K
14:02 20.94 20.95 20.93 20.94 0.0K
14:03 20.95 20.95 20.84 20.84 0.0K
14:04 20.88 20.98 20.88 20.98 0.0K
14:05 20.96 20.98 20.96 20.98 0.0K
14:06 21.02 21.03 20.99 21.03 0.0K
14:07 21.02 21.07 21.02 21.07 0.0K
14:08 21.03 21.05 20.99 20.99 0.0K
14:09 21.04 21.04 21.00 21.01 0.0K
14:10 21.01 21.05 21.01 21.05 0.0K
14:11 21.00 21.05 21.00 21.05 0.0K
14:12 21.01 21.03 20.95 20.98 0.0K
14:13 20.99 21.04 20.99 21.04 0.0K
14:14 21.04 21.12 21.04 21.12 0.0K
14:15 21.09 21.12 21.06 21.12 0.0K
14:16 21.19 21.25 21.17 21.25 0.0K
14:17 21.28 21.36 21.26 21.33 0.0K
14:18 21.33 21.46 21.33 21.41 0.0K
14:19 21.38 21.38 21.34 21.38 0.0K
14:20 21.43 21.43 21.35 21.35 0.0K
14:21 21.40 21.40 21.31 21.31 0.0K
14:22 21.28 21.38 21.28 21.38 0.0K
14:23 21.38 21.38 21.29 21.29 0.0K
14:24 21.24 21.28 21.22 21.28 0.0K
14:25 21.29 21.34 21.29 21.31 0.0K
14:26 21.34 21.40 21.34 21.38 0.0K
14:27 21.40 21.46 21.40 21.43 0.0K
14:28 21.39 21.43 21.36 21.36 0.0K
14:29 21.41 21.41 21.38 21.39 0.0K
14:30 21.39 21.39 21.23 21.23 0.0K
14:31 21.27 21.27 21.10 21.10 0.0K
14:32 21.03 21.05 20.97 21.05 0.0K
14:33 21.05 21.05 20.94 20.94 0.0K
14:34 20.96 21.01 20.95 21.01 0.0K
14:35 21.02 21.02 20.97 20.99 0.0K
14:36 21.06 21.08 21.05 21.08 0.0K
14:37 21.08 21.12 21.08 21.12 0.0K
14:38 21.17 21.22 21.12 21.12 0.0K
14:39 21.07 21.07 20.99 20.99 0.0K
14:40 20.92 20.92 20.74 20.77 0.0K
14:41 20.75 20.76 20.69 20.69 0.0K
14:42 20.68 20.68 20.62 20.62 0.0K
14:43 20.67 20.77 20.67 20.77 0.0K
14:44 20.80 20.80 20.73 20.73 0.0K
14:45 20.70 20.82 20.70 20.82 0.0K
14:46 20.85 20.99 20.85 20.99 0.0K
14:47 20.99 21.03 20.99 21.01 0.0K
14:48 21.05 21.14 21.05 21.09 0.0K
14:49 21.10 21.23 21.10 21.23 0.0K
14:50 21.23 21.23 21.16 21.16 0.0K
14:51 21.12 21.36 21.12 21.36 0.0K
14:52 21.53 21.76 21.53 21.76 0.0K
14:53 21.72 21.90 21.72 21.90 0.0K
14:54 21.93 22.02 21.71 21.71 0.0K
14:55 21.73 21.88 21.73 21.82 0.0K
14:56 21.68 21.68 21.49 21.49 0.0K
14:57 21.65 21.74 21.65 21.74 0.0K
14:58 21.66 21.73 21.66 21.73 0.0K
14:59 21.73 21.84 21.72 21.84 0.0K
15:00 21.86 22.19 21.86 22.19 0.0K
15:01 22.21 22.53 22.21 22.53 0.0K
15:02 22.58 22.58 22.45 22.53 0.0K
15:03 22.58 22.70 22.58 22.62 0.0K
15:04 22.60 22.68 22.59 22.68 0.0K
15:05 22.63 22.64 22.56 22.61 0.0K
15:06 22.60 22.60 22.39 22.39 0.0K
15:07 22.59 22.64 22.47 22.64 0.0K
15:08 22.59 22.65 22.52 22.65 0.0K
15:09 22.70 22.79 22.70 22.79 0.0K
15:10 22.76 22.98 22.76 22.98 0.0K
15:11 22.97 23.03 22.86 23.01 0.0K
15:12 23.01 23.35 23.01 23.35 0.0K
15:13 23.34 23.39 23.15 23.15 0.0K
15:14 23.18 23.19 23.12 23.19 0.0K
15:15 23.14 23.20 23.11 23.20 0.0K
15:16 23.21 23.21 23.07 23.09 0.0K
15:17 23.03 23.07 23.02 23.07 0.0K
15:18 23.10 23.33 23.10 23.33 0.0K
15:19 23.39 23.44 23.32 23.37 0.0K
15:20 23.42 23.60 23.39 23.39 0.0K
15:21 23.46 23.57 23.45 23.55 0.0K
15:22 23.55 23.61 23.55 23.57 0.0K
15:23 23.59 23.67 23.59 23.60 0.0K
15:24 23.53 23.67 23.53 23.67 0.0K
15:25 23.67 23.68 23.67 23.68 0.0K
15:26 23.62 23.67 23.62 23.63 0.0K
15:27 23.74 23.74 23.69 23.69 0.0K
15:28 23.79 23.98 23.79 23.98 0.0K
15:29 24.03 24.03 23.96 23.96 0.0K
15:30 23.94 23.94 23.70 23.70 0.0K
15:31 23.73 23.73 23.60 23.64 0.0K
15:32 23.55 23.60 23.48 23.60 0.0K
15:33 23.70 23.70 23.59 23.69 0.0K
15:34 23.85 23.85 23.81 23.81 0.0K
15:35 23.91 23.97 23.87 23.95 0.0K
15:36 24.08 24.09 23.89 24.09 0.0K
15:37 24.12 24.18 24.08 24.08 0.0K
15:38 24.19 24.21 24.14 24.14 0.0K
15:39 24.18 24.34 24.18 24.34 0.0K
15:40 24.26 24.40 24.26 24.40 0.0K
15:41 24.39 24.39 24.30 24.36 0.0K
15:42 24.40 24.42 24.40 24.42 0.0K
15:43 24.39 24.52 24.35 24.39 0.0K
15:44 24.49 24.56 24.38 24.38 0.0K
15:45 24.36 24.36 24.19 24.19 0.0K
15:46 24.08 24.08 23.87 23.87 0.0K
15:47 23.82 23.82 23.78 23.81 0.0K
15:48 23.81 23.81 23.56 23.65 0.0K
15:49 23.48 23.58 23.48 23.58 0.0K
15:50 23.58 23.70 23.58 23.70 0.0K
15:51 23.62 23.70 23.60 23.68 0.0K
15:52 23.66 23.66 23.51 23.51 0.0K
15:53 23.49 23.58 23.49 23.56 0.0K
15:54 23.52 23.57 23.47 23.47 0.0K
15:55 23.42 23.44 23.32 23.32 0.0K
15:56 23.23 23.23 23.18 23.18 0.0K
15:57 23.18 23.18 23.10 23.10 0.0K
15:58 23.13 23.13 23.04 23.05 0.0K
15:59 23.01 23.03 22.97 23.03 0.0K
16:00 22.91 22.91 22.78 22.87 0.0K
16:01 22.88 22.90 22.87 22.87 0.0K
16:02 22.87 22.87 22.79 22.80 0.0K
16:03 22.80 22.87 22.80 22.87 0.0K
16:04 22.87 22.87 22.71 22.86 0.0K
16:05 22.63 22.86 22.63 22.86 0.0K
16:06 22.85 22.85 22.84 22.85 0.0K
16:07 22.82 22.83 22.82 22.83 0.0K
16:08 22.86 22.89 22.86 22.89 0.0K
16:09 22.89 22.90 22.88 22.90 0.0K
16:10 22.89 22.89 22.86 22.86 0.0K
16:11 22.85 22.87 22.85 22.86 0.0K
16:12 22.86 22.88 22.86 22.88 0.0K
16:13 22.89 22.97 22.89 22.97 0.0K
16:14 22.96 22.96 22.87 22.93 0.0K
16:15 22.90 22.90 22.90 22.90 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available