CBOE S&P500 Bufr Prtct Indx Blnc

🏛️ usa →
4,505.19
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 3,985.05 3,989.61 3,985.05 3,989.54 0.0K
09:32 3,989.69 3,990.90 3,988.85 3,988.85 0.0K
09:33 3,989.76 3,991.55 3,989.76 3,991.55 0.0K
09:34 3,990.52 3,991.57 3,989.27 3,989.27 0.0K
09:35 3,987.93 3,990.10 3,987.93 3,988.47 0.0K
09:36 3,987.68 3,988.67 3,987.68 3,988.67 0.0K
09:37 3,988.16 3,988.16 3,987.63 3,987.63 0.0K
09:38 3,984.16 3,984.39 3,982.47 3,984.39 0.0K
09:39 3,986.07 3,987.49 3,986.07 3,987.49 0.0K
09:40 3,987.14 3,987.44 3,985.75 3,987.44 0.0K
09:41 3,986.52 3,986.52 3,983.46 3,985.20 0.0K
09:42 3,985.94 3,986.03 3,984.14 3,984.14 0.0K
09:43 3,982.24 3,982.24 3,979.20 3,979.20 0.0K
09:44 3,978.67 3,978.67 3,975.11 3,976.61 0.0K
09:45 3,976.65 3,980.72 3,976.65 3,980.72 0.0K
09:46 3,980.33 3,980.82 3,978.20 3,978.20 0.0K
09:47 3,978.37 3,978.90 3,977.14 3,978.47 0.0K
09:48 3,977.50 3,977.50 3,972.34 3,972.34 0.0K
09:49 3,972.88 3,974.12 3,972.88 3,974.12 0.0K
09:50 3,975.20 3,977.37 3,975.20 3,977.37 0.0K
09:51 3,977.10 3,978.29 3,975.76 3,975.76 0.0K
09:52 3,975.78 3,979.89 3,975.78 3,978.70 0.0K
09:53 3,975.55 3,977.85 3,975.55 3,977.40 0.0K
09:54 3,975.91 3,975.91 3,973.75 3,973.75 0.0K
09:55 3,973.11 3,973.18 3,971.38 3,971.38 0.0K
09:56 3,971.38 3,971.38 3,967.32 3,967.32 0.0K
09:57 3,966.90 3,968.10 3,966.50 3,968.10 0.0K
09:58 3,968.63 3,969.28 3,968.44 3,969.28 0.0K
09:59 3,969.34 3,971.49 3,969.34 3,971.49 0.0K
10:00 3,971.10 3,971.10 3,969.42 3,970.13 0.0K
10:01 3,970.26 3,972.02 3,970.26 3,971.34 0.0K
10:02 3,970.09 3,970.16 3,969.68 3,969.68 0.0K
10:03 3,968.21 3,968.21 3,964.80 3,965.51 0.0K
10:04 3,969.69 3,970.96 3,969.59 3,969.59 0.0K
10:05 3,970.32 3,973.49 3,970.32 3,973.49 0.0K
10:06 3,973.03 3,975.07 3,973.03 3,974.10 0.0K
10:07 3,974.77 3,975.08 3,974.62 3,974.62 0.0K
10:08 3,973.75 3,975.13 3,972.97 3,975.13 0.0K
10:09 3,975.48 3,975.48 3,974.57 3,974.57 0.0K
10:10 3,975.39 3,976.91 3,974.99 3,976.10 0.0K
10:11 3,975.52 3,975.52 3,972.82 3,972.82 0.0K
10:12 3,971.78 3,971.78 3,969.50 3,970.62 0.0K
10:13 3,971.21 3,972.05 3,971.02 3,972.05 0.0K
10:14 3,972.13 3,972.70 3,971.19 3,971.19 0.0K
10:15 3,971.06 3,971.06 3,968.46 3,968.46 0.0K
10:16 3,969.20 3,969.20 3,966.35 3,966.35 0.0K
10:17 3,966.22 3,966.79 3,965.55 3,966.79 0.0K
10:18 3,966.68 3,966.68 3,965.41 3,966.62 0.0K
10:19 3,967.99 3,968.94 3,967.99 3,968.94 0.0K
10:20 3,969.78 3,971.79 3,969.78 3,971.00 0.0K
10:21 3,970.60 3,971.88 3,970.60 3,971.78 0.0K
10:22 3,970.22 3,971.58 3,970.22 3,971.01 0.0K
10:23 3,970.03 3,970.03 3,965.42 3,965.42 0.0K
10:24 3,964.83 3,966.29 3,964.56 3,966.29 0.0K
10:25 3,966.51 3,967.15 3,966.47 3,967.15 0.0K
10:26 3,966.76 3,967.68 3,966.76 3,967.68 0.0K
10:27 3,968.46 3,971.46 3,968.46 3,971.22 0.0K
10:28 3,970.60 3,971.48 3,969.85 3,969.85 0.0K
10:29 3,971.02 3,971.81 3,970.06 3,970.06 0.0K
10:30 3,969.65 3,970.21 3,968.90 3,969.91 0.0K
10:31 3,968.92 3,968.92 3,964.58 3,964.58 0.0K
10:32 3,965.16 3,965.16 3,962.03 3,962.03 0.0K
10:33 3,961.35 3,963.58 3,961.35 3,963.58 0.0K
10:34 3,961.63 3,961.66 3,960.52 3,960.52 0.0K
10:35 3,961.05 3,961.99 3,960.15 3,961.99 0.0K
10:36 3,962.28 3,962.93 3,961.78 3,962.08 0.0K
10:37 3,961.57 3,961.57 3,960.41 3,960.57 0.0K
10:38 3,960.77 3,960.77 3,959.96 3,959.96 0.0K
10:39 3,960.45 3,960.79 3,959.68 3,959.68 0.0K
10:40 3,959.55 3,960.01 3,958.96 3,958.96 0.0K
10:41 3,957.85 3,958.05 3,955.59 3,955.59 0.0K
10:42 3,956.69 3,958.75 3,956.69 3,958.75 0.0K
10:43 3,958.84 3,958.84 3,956.79 3,956.79 0.0K
10:44 3,957.37 3,957.37 3,955.96 3,955.96 0.0K
10:45 3,955.95 3,955.95 3,955.77 3,955.92 0.0K
10:46 3,956.41 3,956.93 3,955.73 3,955.73 0.0K
10:47 3,955.16 3,957.41 3,955.16 3,956.74 0.0K
10:48 3,957.72 3,957.72 3,955.58 3,955.58 0.0K
10:49 3,955.08 3,955.08 3,953.96 3,953.96 0.0K
10:50 3,954.06 3,955.41 3,953.67 3,955.41 0.0K
10:51 3,955.86 3,956.78 3,955.86 3,956.36 0.0K
10:52 3,956.16 3,956.49 3,956.16 3,956.21 0.0K
10:53 3,956.60 3,958.53 3,956.60 3,957.34 0.0K
10:54 3,957.28 3,960.73 3,957.28 3,960.73 0.0K
10:55 3,960.53 3,960.53 3,958.36 3,958.36 0.0K
10:56 3,957.82 3,957.82 3,955.29 3,955.88 0.0K
10:57 3,956.04 3,956.04 3,955.05 3,955.05 0.0K
10:58 3,953.82 3,954.00 3,952.60 3,952.71 0.0K
10:59 3,952.92 3,952.92 3,950.94 3,950.94 0.0K
11:00 3,951.01 3,952.25 3,951.01 3,951.23 0.0K
11:01 3,951.79 3,951.94 3,950.05 3,950.24 0.0K
11:02 3,950.11 3,950.11 3,947.64 3,948.29 0.0K
11:03 3,947.88 3,948.79 3,946.77 3,948.79 0.0K
11:04 3,949.14 3,949.14 3,946.53 3,946.53 0.0K
11:05 3,947.14 3,948.09 3,946.93 3,946.93 0.0K
11:06 3,947.59 3,947.59 3,946.17 3,946.17 0.0K
11:07 3,946.62 3,946.62 3,945.06 3,945.06 0.0K
11:08 3,944.46 3,944.46 3,942.01 3,943.11 0.0K
11:09 3,944.02 3,946.47 3,943.85 3,946.47 0.0K
11:10 3,945.79 3,946.66 3,945.79 3,946.07 0.0K
11:11 3,945.45 3,947.95 3,945.45 3,947.95 0.0K
11:12 3,948.18 3,948.30 3,946.13 3,946.13 0.0K
11:13 3,945.73 3,946.26 3,945.73 3,946.08 0.0K
11:14 3,947.87 3,947.87 3,947.34 3,947.34 0.0K
11:15 3,947.50 3,948.21 3,947.50 3,948.07 0.0K
11:16 3,947.01 3,947.01 3,945.97 3,945.97 0.0K
11:17 3,945.66 3,949.46 3,945.66 3,949.46 0.0K
11:18 3,950.29 3,953.08 3,950.29 3,953.08 0.0K
11:19 3,953.54 3,953.54 3,952.56 3,952.64 0.0K
11:20 3,952.17 3,952.29 3,950.87 3,952.18 0.0K
11:21 3,952.24 3,952.24 3,950.15 3,950.15 0.0K
11:22 3,949.51 3,950.12 3,949.51 3,949.56 0.0K
11:23 3,949.97 3,953.52 3,949.97 3,953.52 0.0K
11:24 3,953.58 3,956.39 3,953.58 3,955.14 0.0K
11:25 3,955.49 3,955.57 3,955.03 3,955.33 0.0K
11:26 3,955.78 3,957.50 3,955.78 3,957.50 0.0K
11:27 3,958.41 3,959.36 3,958.30 3,959.05 0.0K
11:28 3,958.61 3,958.62 3,958.24 3,958.24 0.0K
11:29 3,958.46 3,958.79 3,956.68 3,958.79 0.0K
11:30 3,958.47 3,959.10 3,958.01 3,958.01 0.0K
11:31 3,957.66 3,959.07 3,957.44 3,959.07 0.0K
11:32 3,959.85 3,961.52 3,959.85 3,960.66 0.0K
11:33 3,960.57 3,960.57 3,959.65 3,959.65 0.0K
11:34 3,959.26 3,960.13 3,959.26 3,959.92 0.0K
11:35 3,959.88 3,962.20 3,959.88 3,962.20 0.0K
11:36 3,962.34 3,962.64 3,962.34 3,962.40 0.0K
11:37 3,963.29 3,963.75 3,963.29 3,963.55 0.0K
11:38 3,963.57 3,963.95 3,963.14 3,963.95 0.0K
11:39 3,964.50 3,964.50 3,963.13 3,964.21 0.0K
11:40 3,963.57 3,963.57 3,962.83 3,962.83 0.0K
11:41 3,962.93 3,963.46 3,962.36 3,962.36 0.0K
11:42 3,962.41 3,962.79 3,962.41 3,962.79 0.0K
11:43 3,962.66 3,963.77 3,962.66 3,963.10 0.0K
11:44 3,964.11 3,964.44 3,963.85 3,964.44 0.0K
11:45 3,963.93 3,963.94 3,962.20 3,963.94 0.0K
11:46 3,964.73 3,966.41 3,964.73 3,966.41 0.0K
11:47 3,967.35 3,967.71 3,967.28 3,967.28 0.0K
11:48 3,966.21 3,967.69 3,966.08 3,967.69 0.0K
11:49 3,967.54 3,967.54 3,967.17 3,967.31 0.0K
11:50 3,967.44 3,967.69 3,966.98 3,967.24 0.0K
11:51 3,966.72 3,968.61 3,966.72 3,968.16 0.0K
11:52 3,967.69 3,968.85 3,967.69 3,968.18 0.0K
11:53 3,968.87 3,968.87 3,968.57 3,968.65 0.0K
11:54 3,968.77 3,969.59 3,968.26 3,969.59 0.0K
11:55 3,969.17 3,969.17 3,967.64 3,967.64 0.0K
11:56 3,967.59 3,967.59 3,964.48 3,964.48 0.0K
11:57 3,964.50 3,964.50 3,963.09 3,963.31 0.0K
11:58 3,964.96 3,967.15 3,964.96 3,967.15 0.0K
11:59 3,968.56 3,970.10 3,968.56 3,970.10 0.0K
12:00 3,969.99 3,969.99 3,967.80 3,968.61 0.0K
12:01 3,968.43 3,969.62 3,968.43 3,969.62 0.0K
12:02 3,969.29 3,969.29 3,968.10 3,968.10 0.0K
12:03 3,968.41 3,968.41 3,966.66 3,966.67 0.0K
12:04 3,966.69 3,966.90 3,965.75 3,966.90 0.0K
12:05 3,967.43 3,969.22 3,967.33 3,969.22 0.0K
12:06 3,968.86 3,969.44 3,968.86 3,969.44 0.0K
12:07 3,969.18 3,969.79 3,969.18 3,969.19 0.0K
12:08 3,969.47 3,970.26 3,969.47 3,970.26 0.0K
12:09 3,970.62 3,972.04 3,970.62 3,972.04 0.0K
12:10 3,973.25 3,973.96 3,972.46 3,973.96 0.0K
12:11 3,973.86 3,975.32 3,973.86 3,975.32 0.0K
12:12 3,972.89 3,973.67 3,972.28 3,973.67 0.0K
12:13 3,974.41 3,974.41 3,974.18 3,974.34 0.0K
12:14 3,974.74 3,977.04 3,974.74 3,977.04 0.0K
12:15 3,976.92 3,976.94 3,976.03 3,976.03 0.0K
12:16 3,975.65 3,976.17 3,975.51 3,975.51 0.0K
12:17 3,975.79 3,975.85 3,975.10 3,975.85 0.0K
12:18 3,976.07 3,976.07 3,973.95 3,973.95 0.0K
12:19 3,975.11 3,976.12 3,974.25 3,976.12 0.0K
12:20 3,976.42 3,978.00 3,976.42 3,978.00 0.0K
12:21 3,977.63 3,977.83 3,977.47 3,977.83 0.0K
12:22 3,977.67 3,978.27 3,977.47 3,977.47 0.0K
12:23 3,977.81 3,978.78 3,977.81 3,977.81 0.0K
12:24 3,977.86 3,978.38 3,977.86 3,978.38 0.0K
12:25 3,978.09 3,978.09 3,976.08 3,976.29 0.0K
12:26 3,975.93 3,975.93 3,974.32 3,974.32 0.0K
12:27 3,974.82 3,976.83 3,974.82 3,976.76 0.0K
12:28 3,977.21 3,978.23 3,977.21 3,978.23 0.0K
12:29 3,977.83 3,977.83 3,976.29 3,976.29 0.0K
12:30 3,975.70 3,977.46 3,975.70 3,977.17 0.0K
12:31 3,977.90 3,978.33 3,977.68 3,977.76 0.0K
12:32 3,977.45 3,979.15 3,977.45 3,979.15 0.0K
12:33 3,979.66 3,979.66 3,978.97 3,978.97 0.0K
12:34 3,979.13 3,979.89 3,978.65 3,979.89 0.0K
12:35 3,980.18 3,980.40 3,979.84 3,980.40 0.0K
12:36 3,980.50 3,981.16 3,980.50 3,981.16 0.0K
12:37 3,980.78 3,981.19 3,980.29 3,980.29 0.0K
12:38 3,980.03 3,980.70 3,980.03 3,980.66 0.0K
12:39 3,980.38 3,980.38 3,978.12 3,978.12 0.0K
12:40 3,977.21 3,977.21 3,974.09 3,974.09 0.0K
12:41 3,973.22 3,973.54 3,970.84 3,970.84 0.0K
12:42 3,971.57 3,971.57 3,969.07 3,969.71 0.0K
12:43 3,969.75 3,970.36 3,969.07 3,969.07 0.0K
12:44 3,969.96 3,969.96 3,968.70 3,968.70 0.0K
12:45 3,968.97 3,969.92 3,968.97 3,969.42 0.0K
12:46 3,969.70 3,969.70 3,968.47 3,969.14 0.0K
12:47 3,970.99 3,972.61 3,970.99 3,972.61 0.0K
12:48 3,973.90 3,975.02 3,973.90 3,975.02 0.0K
12:49 3,975.70 3,977.59 3,975.70 3,977.59 0.0K
12:50 3,978.13 3,978.82 3,978.13 3,978.82 0.0K
12:51 3,979.24 3,979.24 3,978.48 3,978.48 0.0K
12:52 3,978.70 3,978.70 3,975.44 3,975.44 0.0K
12:53 3,975.72 3,975.72 3,974.33 3,974.33 0.0K
12:54 3,973.56 3,976.54 3,973.56 3,976.54 0.0K
12:55 3,976.71 3,977.35 3,976.71 3,977.01 0.0K
12:56 3,976.96 3,976.96 3,976.40 3,976.75 0.0K
12:57 3,976.08 3,976.08 3,974.48 3,974.48 0.0K
12:58 3,974.43 3,974.44 3,973.32 3,973.32 0.0K
12:59 3,972.23 3,972.28 3,970.65 3,970.65 0.0K
13:00 3,970.30 3,970.30 3,969.14 3,970.00 0.0K
13:01 3,970.53 3,971.11 3,970.53 3,970.88 0.0K
13:02 3,971.20 3,971.98 3,970.81 3,970.81 0.0K
13:03 3,971.01 3,971.30 3,969.89 3,969.89 0.0K
13:04 3,969.86 3,970.51 3,969.83 3,970.51 0.0K
13:05 3,970.81 3,970.81 3,968.97 3,970.19 0.0K
13:06 3,971.09 3,971.84 3,971.09 3,971.31 0.0K
13:07 3,971.63 3,971.63 3,970.58 3,970.58 0.0K
13:08 3,969.52 3,971.94 3,969.52 3,971.94 0.0K
13:09 3,972.27 3,974.04 3,972.27 3,974.04 0.0K
13:10 3,974.33 3,974.33 3,973.54 3,973.79 0.0K
13:11 3,973.72 3,973.72 3,972.70 3,972.74 0.0K
13:12 3,973.02 3,974.23 3,973.02 3,974.19 0.0K
13:13 3,974.32 3,975.99 3,974.32 3,975.97 0.0K
13:14 3,975.49 3,976.82 3,975.49 3,976.82 0.0K
13:15 3,977.19 3,977.19 3,975.39 3,975.39 0.0K
13:16 3,976.22 3,976.22 3,975.14 3,975.14 0.0K
13:17 3,975.43 3,975.43 3,974.63 3,974.75 0.0K
13:18 3,974.88 3,975.31 3,974.84 3,974.84 0.0K
13:19 3,974.56 3,977.43 3,974.56 3,977.04 0.0K
13:20 3,976.74 3,978.27 3,976.53 3,978.27 0.0K
13:21 3,978.16 3,979.67 3,978.16 3,979.67 0.0K
13:22 3,979.21 3,979.90 3,979.21 3,979.90 0.0K
13:23 3,980.32 3,980.78 3,980.32 3,980.78 0.0K
13:24 3,980.55 3,980.55 3,980.28 3,980.30 0.0K
13:25 3,980.39 3,980.39 3,979.11 3,979.21 0.0K
13:26 3,978.31 3,980.15 3,978.31 3,979.85 0.0K
13:27 3,979.63 3,980.11 3,979.42 3,980.11 0.0K
13:28 3,980.15 3,980.87 3,979.95 3,980.87 0.0K
13:29 3,981.50 3,981.99 3,981.50 3,981.99 0.0K
13:30 3,981.90 3,982.51 3,981.90 3,982.51 0.0K
13:31 3,982.45 3,983.78 3,982.45 3,983.78 0.0K
13:32 3,983.17 3,983.17 3,981.94 3,981.94 0.0K
13:33 3,983.23 3,983.23 3,981.58 3,981.58 0.0K
13:34 3,981.54 3,981.54 3,980.54 3,980.54 0.0K
13:35 3,980.42 3,981.59 3,980.42 3,981.59 0.0K
13:36 3,981.39 3,982.57 3,981.39 3,982.57 0.0K
13:37 3,982.12 3,982.80 3,982.12 3,982.69 0.0K
13:38 3,982.83 3,982.83 3,980.78 3,980.78 0.0K
13:39 3,980.69 3,981.51 3,980.59 3,980.59 0.0K
13:40 3,980.19 3,981.52 3,980.19 3,980.99 0.0K
13:41 3,981.21 3,981.21 3,980.13 3,980.13 0.0K
13:42 3,980.35 3,981.00 3,980.03 3,981.00 0.0K
13:43 3,980.92 3,981.21 3,980.92 3,981.19 0.0K
13:44 3,981.00 3,981.00 3,979.75 3,979.77 0.0K
13:45 3,978.83 3,979.45 3,978.83 3,979.45 0.0K
13:46 3,980.75 3,980.75 3,980.38 3,980.75 0.0K
13:47 3,980.71 3,980.86 3,980.29 3,980.29 0.0K
13:48 3,979.78 3,980.57 3,979.78 3,980.53 0.0K
13:49 3,980.04 3,980.04 3,977.58 3,977.58 0.0K
13:50 3,977.13 3,977.13 3,974.91 3,974.91 0.0K
13:51 3,975.97 3,977.33 3,975.97 3,977.33 0.0K
13:52 3,977.07 3,977.07 3,976.06 3,976.10 0.0K
13:53 3,975.99 3,975.99 3,974.60 3,974.60 0.0K
13:54 3,974.34 3,974.34 3,971.60 3,971.60 0.0K
13:55 3,971.63 3,971.63 3,971.08 3,971.08 0.0K
13:56 3,970.47 3,970.47 3,967.70 3,967.70 0.0K
13:57 3,966.35 3,966.35 3,965.71 3,965.71 0.0K
13:58 3,965.69 3,966.29 3,965.10 3,966.29 0.0K
13:59 3,965.58 3,965.58 3,964.29 3,964.69 0.0K
14:00 3,964.07 3,966.30 3,964.07 3,966.30 0.0K
14:01 3,967.24 3,969.12 3,967.24 3,969.12 0.0K
14:02 3,968.95 3,971.06 3,968.95 3,970.35 0.0K
14:03 3,970.34 3,970.34 3,969.84 3,970.34 0.0K
14:04 3,968.87 3,968.87 3,967.81 3,967.81 0.0K
14:05 3,967.86 3,968.10 3,966.70 3,966.70 0.0K
14:06 3,967.40 3,967.40 3,965.52 3,965.52 0.0K
14:07 3,965.37 3,965.72 3,964.76 3,965.72 0.0K
14:08 3,965.89 3,966.87 3,965.89 3,966.87 0.0K
14:09 3,966.34 3,966.84 3,966.34 3,966.81 0.0K
14:10 3,966.51 3,968.56 3,966.51 3,968.54 0.0K
14:11 3,969.69 3,970.98 3,969.69 3,970.91 0.0K
14:12 3,970.35 3,970.35 3,969.25 3,969.25 0.0K
14:13 3,969.80 3,971.23 3,969.80 3,971.23 0.0K
14:14 3,970.77 3,971.60 3,970.77 3,971.60 0.0K
14:15 3,971.53 3,972.04 3,971.53 3,971.60 0.0K
14:16 3,971.48 3,971.63 3,971.02 3,971.02 0.0K
14:17 3,970.51 3,972.03 3,970.51 3,971.38 0.0K
14:18 3,971.28 3,972.57 3,971.28 3,972.10 0.0K
14:19 3,972.68 3,972.84 3,972.29 3,972.84 0.0K
14:20 3,973.04 3,974.07 3,973.04 3,974.07 0.0K
14:21 3,974.23 3,974.27 3,973.15 3,973.15 0.0K
14:22 3,972.58 3,973.34 3,972.53 3,973.34 0.0K
14:23 3,972.70 3,972.70 3,970.68 3,970.68 0.0K
14:24 3,970.56 3,972.56 3,970.56 3,972.33 0.0K
14:25 3,972.52 3,973.19 3,972.52 3,972.84 0.0K
14:26 3,972.48 3,972.72 3,972.36 3,972.36 0.0K
14:27 3,972.36 3,973.51 3,972.36 3,973.51 0.0K
14:28 3,973.49 3,974.89 3,973.49 3,974.89 0.0K
14:29 3,975.24 3,975.40 3,975.19 3,975.40 0.0K
14:30 3,975.57 3,976.31 3,975.57 3,975.65 0.0K
14:31 3,976.18 3,976.18 3,975.11 3,975.11 0.0K
14:32 3,974.76 3,975.41 3,974.48 3,975.41 0.0K
14:33 3,975.45 3,976.13 3,975.45 3,976.13 0.0K
14:34 3,976.99 3,977.08 3,976.45 3,976.45 0.0K
14:35 3,977.06 3,977.74 3,976.88 3,976.88 0.0K
14:36 3,976.48 3,976.60 3,975.23 3,975.23 0.0K
14:37 3,975.76 3,976.87 3,975.76 3,976.46 0.0K
14:38 3,976.45 3,976.65 3,976.08 3,976.54 0.0K
14:39 3,976.28 3,976.70 3,975.95 3,976.70 0.0K
14:40 3,976.55 3,977.57 3,976.55 3,977.21 0.0K
14:41 3,977.73 3,979.02 3,977.73 3,979.02 0.0K
14:42 3,978.98 3,979.56 3,978.98 3,979.56 0.0K
14:43 3,979.56 3,980.34 3,979.56 3,979.99 0.0K
14:44 3,980.62 3,980.88 3,980.62 3,980.75 0.0K
14:45 3,980.67 3,980.67 3,980.11 3,980.48 0.0K
14:46 3,980.12 3,981.27 3,980.12 3,980.82 0.0K
14:47 3,980.47 3,981.54 3,980.47 3,981.33 0.0K
14:48 3,982.06 3,983.68 3,982.06 3,983.68 0.0K
14:49 3,984.04 3,984.04 3,983.24 3,983.24 0.0K
14:50 3,983.06 3,983.06 3,982.19 3,982.19 0.0K
14:51 3,981.39 3,981.66 3,981.30 3,981.39 0.0K
14:52 3,981.12 3,981.71 3,981.12 3,981.71 0.0K
14:53 3,981.62 3,981.62 3,978.80 3,978.80 0.0K
14:54 3,978.55 3,979.95 3,978.55 3,979.95 0.0K
14:55 3,979.88 3,979.88 3,977.15 3,977.15 0.0K
14:56 3,976.99 3,979.04 3,976.99 3,979.04 0.0K
14:57 3,979.34 3,981.32 3,979.34 3,981.29 0.0K
14:58 3,981.33 3,981.91 3,980.78 3,980.78 0.0K
14:59 3,980.56 3,981.49 3,980.34 3,981.49 0.0K
15:00 3,981.08 3,981.08 3,978.56 3,978.56 0.0K
15:01 3,978.54 3,978.54 3,975.06 3,975.06 0.0K
15:02 3,974.74 3,977.43 3,974.74 3,977.43 0.0K
15:03 3,977.68 3,978.39 3,977.68 3,978.39 0.0K
15:04 3,978.57 3,978.57 3,977.57 3,977.98 0.0K
15:05 3,977.92 3,977.92 3,976.71 3,977.07 0.0K
15:06 3,976.99 3,977.57 3,976.03 3,976.03 0.0K
15:07 3,976.57 3,977.18 3,976.28 3,976.28 0.0K
15:08 3,976.82 3,977.96 3,976.38 3,977.96 0.0K
15:09 3,977.70 3,978.41 3,977.70 3,978.41 0.0K
15:10 3,978.31 3,978.31 3,977.96 3,978.24 0.0K
15:11 3,978.79 3,978.79 3,978.01 3,978.10 0.0K
15:12 3,978.18 3,978.21 3,976.67 3,976.67 0.0K
15:13 3,976.68 3,977.48 3,976.68 3,977.04 0.0K
15:14 3,976.53 3,977.01 3,976.53 3,977.01 0.0K
15:15 3,976.02 3,976.76 3,975.78 3,976.76 0.0K
15:16 3,976.13 3,976.13 3,973.06 3,973.06 0.0K
15:17 3,972.63 3,974.36 3,972.63 3,974.36 0.0K
15:18 3,974.21 3,975.50 3,974.21 3,975.33 0.0K
15:19 3,975.59 3,976.94 3,975.59 3,976.54 0.0K
15:20 3,976.63 3,976.79 3,976.38 3,976.38 0.0K
15:21 3,976.27 3,976.27 3,973.18 3,973.18 0.0K
15:22 3,973.79 3,973.79 3,970.37 3,970.37 0.0K
15:23 3,970.11 3,971.09 3,970.11 3,971.09 0.0K
15:24 3,971.55 3,972.43 3,971.55 3,972.43 0.0K
15:25 3,972.51 3,973.29 3,972.51 3,973.29 0.0K
15:26 3,972.61 3,973.44 3,972.61 3,973.44 0.0K
15:27 3,973.05 3,973.48 3,973.05 3,973.34 0.0K
15:28 3,973.93 3,975.00 3,973.93 3,975.00 0.0K
15:29 3,975.10 3,975.10 3,973.21 3,973.21 0.0K
15:30 3,973.13 3,974.67 3,973.13 3,974.67 0.0K
15:31 3,974.72 3,975.93 3,974.72 3,975.93 0.0K
15:32 3,974.69 3,975.52 3,973.81 3,973.81 0.0K
15:33 3,973.27 3,974.48 3,973.27 3,973.38 0.0K
15:34 3,974.22 3,974.22 3,972.23 3,972.23 0.0K
15:35 3,972.59 3,972.59 3,969.28 3,969.28 0.0K
15:36 3,968.54 3,968.62 3,967.48 3,968.30 0.0K
15:37 3,968.94 3,971.20 3,968.94 3,971.20 0.0K
15:38 3,971.10 3,971.94 3,971.10 3,971.44 0.0K
15:39 3,970.89 3,970.96 3,970.25 3,970.25 0.0K
15:40 3,970.62 3,970.68 3,970.11 3,970.11 0.0K
15:41 3,970.41 3,970.41 3,968.72 3,968.72 0.0K
15:42 3,968.09 3,968.79 3,967.70 3,967.70 0.0K
15:43 3,969.44 3,970.81 3,969.44 3,970.10 0.0K
15:44 3,969.98 3,971.16 3,969.98 3,971.16 0.0K
15:45 3,971.36 3,972.80 3,971.36 3,972.80 0.0K
15:46 3,972.36 3,972.36 3,970.38 3,970.38 0.0K
15:47 3,970.53 3,970.79 3,969.65 3,969.65 0.0K
15:48 3,969.91 3,971.96 3,969.91 3,971.96 0.0K
15:49 3,972.21 3,972.76 3,972.21 3,972.76 0.0K
15:50 3,972.92 3,972.92 3,967.69 3,967.69 0.0K
15:51 3,966.29 3,967.59 3,966.03 3,967.59 0.0K
15:52 3,968.26 3,968.42 3,967.36 3,967.66 0.0K
15:53 3,967.46 3,968.91 3,967.46 3,968.91 0.0K
15:54 3,969.97 3,972.40 3,969.57 3,972.40 0.0K
15:55 3,972.38 3,974.19 3,972.38 3,972.60 0.0K
15:56 3,973.45 3,973.45 3,970.77 3,970.77 0.0K
15:57 3,970.88 3,970.92 3,970.56 3,970.92 0.0K
15:58 3,970.91 3,971.58 3,970.91 3,971.58 0.0K
15:59 3,971.09 3,972.01 3,971.09 3,971.93 0.0K
16:00 3,969.76 3,970.26 3,969.76 3,970.25 0.0K
16:01 3,970.25 3,970.26 3,970.25 3,970.26 0.0K
16:02 3,970.27 3,970.27 3,970.18 3,970.18 0.0K
16:03 3,970.18 3,970.18 3,970.06 3,970.06 0.0K
16:04 3,970.07 3,970.08 3,970.06 3,970.06 0.0K
16:05 3,970.05 3,970.08 3,970.05 3,970.05 0.0K
16:06 3,970.05 3,970.06 3,970.00 3,970.00 0.0K
16:07 3,969.97 3,970.00 3,969.97 3,970.00 0.0K
16:08 3,969.99 3,969.99 3,969.98 3,969.98 0.0K
16:09 3,969.99 3,969.99 3,969.97 3,969.97 0.0K
16:10 3,969.99 3,970.01 3,969.98 3,969.98 0.0K
16:11 3,969.99 3,970.00 3,969.99 3,970.00 0.0K
16:12 3,969.99 3,970.00 3,969.98 3,969.99 0.0K
16:13 3,969.97 3,969.98 3,969.97 3,969.98 0.0K
16:14 3,969.99 3,970.00 3,969.97 3,969.97 0.0K
16:15 3,969.95 3,969.95 3,969.95 3,969.95 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available