CBOE S&P 500 Bufr Prtct Indx Dec

SPRO12
🏛️ usa →
4,577.66
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4,146.44 4,146.92 4,145.34 4,145.34 0.0K
09:32 4,146.31 4,147.68 4,146.31 4,147.68 0.0K
09:33 4,146.51 4,146.51 4,145.98 4,146.16 0.0K
09:34 4,145.68 4,147.07 4,145.68 4,146.82 0.0K
09:35 4,146.71 4,146.71 4,145.70 4,145.70 0.0K
09:36 4,145.89 4,146.23 4,145.36 4,145.78 0.0K
09:37 4,146.53 4,146.98 4,146.53 4,146.65 0.0K
09:38 4,147.07 4,147.71 4,146.94 4,147.61 0.0K
09:39 4,147.95 4,147.95 4,147.08 4,147.85 0.0K
09:40 4,146.35 4,146.75 4,146.28 4,146.75 0.0K
09:41 4,146.52 4,146.91 4,146.52 4,146.91 0.0K
09:42 4,146.73 4,146.73 4,145.80 4,145.80 0.0K
09:43 4,146.00 4,146.00 4,145.08 4,145.08 0.0K
09:44 4,145.26 4,145.45 4,144.64 4,145.45 0.0K
09:45 4,145.29 4,145.42 4,145.23 4,145.23 0.0K
09:46 4,145.18 4,145.18 4,144.72 4,145.13 0.0K
09:47 4,145.80 4,145.80 4,145.55 4,145.71 0.0K
09:48 4,146.12 4,146.48 4,145.80 4,145.80 0.0K
09:49 4,145.35 4,145.35 4,144.65 4,144.81 0.0K
09:50 4,144.51 4,144.51 4,142.78 4,142.78 0.0K
09:51 4,143.07 4,143.95 4,143.07 4,143.95 0.0K
09:52 4,143.68 4,143.68 4,142.09 4,142.58 0.0K
09:53 4,141.51 4,141.58 4,139.15 4,140.42 0.0K
09:54 4,137.76 4,137.87 4,137.27 4,137.87 0.0K
09:55 4,137.72 4,138.83 4,137.72 4,138.76 0.0K
09:56 4,139.19 4,140.57 4,139.19 4,140.45 0.0K
09:57 4,140.83 4,142.58 4,140.83 4,142.58 0.0K
09:58 4,142.68 4,142.68 4,142.06 4,142.24 0.0K
09:59 4,142.81 4,144.76 4,142.81 4,143.61 0.0K
10:00 4,144.67 4,145.20 4,144.66 4,145.20 0.0K
10:01 4,145.18 4,145.83 4,145.18 4,145.83 0.0K
10:02 4,145.07 4,145.07 4,144.76 4,144.94 0.0K
10:03 4,145.30 4,145.86 4,145.02 4,145.31 0.0K
10:04 4,145.72 4,146.29 4,145.72 4,146.29 0.0K
10:05 4,145.88 4,146.66 4,145.59 4,146.66 0.0K
10:06 4,145.70 4,145.74 4,145.10 4,145.14 0.0K
10:07 4,144.96 4,145.42 4,144.96 4,145.37 0.0K
10:08 4,145.33 4,145.33 4,144.52 4,144.55 0.0K
10:09 4,144.61 4,144.61 4,143.22 4,144.42 0.0K
10:10 4,142.78 4,143.88 4,142.78 4,143.88 0.0K
10:11 4,143.10 4,143.48 4,143.10 4,143.32 0.0K
10:12 4,143.65 4,144.07 4,143.65 4,144.02 0.0K
10:13 4,143.59 4,143.76 4,143.15 4,143.76 0.0K
10:14 4,143.64 4,143.82 4,143.09 4,143.09 0.0K
10:15 4,143.79 4,143.79 4,143.43 4,143.45 0.0K
10:16 4,143.69 4,143.69 4,142.96 4,142.98 0.0K
10:17 4,142.92 4,143.14 4,142.90 4,143.14 0.0K
10:18 4,143.03 4,143.03 4,142.64 4,142.64 0.0K
10:19 4,143.00 4,143.00 4,142.72 4,142.87 0.0K
10:20 4,142.99 4,143.21 4,142.87 4,142.87 0.0K
10:21 4,143.32 4,143.63 4,143.32 4,143.49 0.0K
10:22 4,144.23 4,145.56 4,144.23 4,144.98 0.0K
10:23 4,145.66 4,145.90 4,145.59 4,145.72 0.0K
10:24 4,145.73 4,145.93 4,145.36 4,145.79 0.0K
10:25 4,146.14 4,146.14 4,145.61 4,145.61 0.0K
10:26 4,146.10 4,146.22 4,145.98 4,146.16 0.0K
10:27 4,146.36 4,146.56 4,146.36 4,146.56 0.0K
10:28 4,146.54 4,146.54 4,145.08 4,145.18 0.0K
10:29 4,145.35 4,146.09 4,145.35 4,145.88 0.0K
10:30 4,146.26 4,146.63 4,146.25 4,146.63 0.0K
10:31 4,146.56 4,146.56 4,146.37 4,146.55 0.0K
10:32 4,146.82 4,146.87 4,146.75 4,146.75 0.0K
10:33 4,146.81 4,147.09 4,146.81 4,146.99 0.0K
10:34 4,146.94 4,146.94 4,146.48 4,146.64 0.0K
10:35 4,146.62 4,146.66 4,146.12 4,146.49 0.0K
10:36 4,146.03 4,146.46 4,146.03 4,146.46 0.0K
10:37 4,146.42 4,146.85 4,146.42 4,146.80 0.0K
10:38 4,146.86 4,146.86 4,146.74 4,146.78 0.0K
10:39 4,146.90 4,146.90 4,146.48 4,146.50 0.0K
10:40 4,146.30 4,146.58 4,146.30 4,146.48 0.0K
10:41 4,146.00 4,146.00 4,144.95 4,144.97 0.0K
10:42 4,144.78 4,144.78 4,144.31 4,144.31 0.0K
10:43 4,144.93 4,145.17 4,144.93 4,145.02 0.0K
10:44 4,145.18 4,145.50 4,144.95 4,145.01 0.0K
10:45 4,144.65 4,145.11 4,144.33 4,144.65 0.0K
10:46 4,145.20 4,145.53 4,145.20 4,145.33 0.0K
10:47 4,145.63 4,146.61 4,145.63 4,146.08 0.0K
10:48 4,146.85 4,146.85 4,146.57 4,146.70 0.0K
10:49 4,146.63 4,146.83 4,146.63 4,146.83 0.0K
10:50 4,146.81 4,146.99 4,146.81 4,146.91 0.0K
10:51 4,147.00 4,147.18 4,146.80 4,146.98 0.0K
10:52 4,147.60 4,147.89 4,147.60 4,147.78 0.0K
10:53 4,147.58 4,147.73 4,147.33 4,147.33 0.0K
10:54 4,147.75 4,147.75 4,147.59 4,147.70 0.0K
10:55 4,147.54 4,147.54 4,147.04 4,147.15 0.0K
10:56 4,147.22 4,147.58 4,147.22 4,147.35 0.0K
10:57 4,147.57 4,148.07 4,147.57 4,147.94 0.0K
10:58 4,148.19 4,148.57 4,148.19 4,148.53 0.0K
10:59 4,148.68 4,148.68 4,148.63 4,148.66 0.0K
11:00 4,148.76 4,148.90 4,148.20 4,148.56 0.0K
11:01 4,148.09 4,148.68 4,148.09 4,148.65 0.0K
11:02 4,148.81 4,149.07 4,148.81 4,149.03 0.0K
11:03 4,149.14 4,149.14 4,148.81 4,149.01 0.0K
11:04 4,148.71 4,148.85 4,148.70 4,148.85 0.0K
11:05 4,148.66 4,148.94 4,148.66 4,148.83 0.0K
11:06 4,148.75 4,148.75 4,148.25 4,148.25 0.0K
11:07 4,147.94 4,148.25 4,147.94 4,148.18 0.0K
11:08 4,148.51 4,148.51 4,148.27 4,148.34 0.0K
11:09 4,148.49 4,148.80 4,148.49 4,148.70 0.0K
11:10 4,148.51 4,149.27 4,148.51 4,149.12 0.0K
11:11 4,149.13 4,149.34 4,149.01 4,149.34 0.0K
11:12 4,149.19 4,149.58 4,149.19 4,149.57 0.0K
11:13 4,149.44 4,149.63 4,149.33 4,149.33 0.0K
11:14 4,149.66 4,150.00 4,149.66 4,149.83 0.0K
11:15 4,150.02 4,150.22 4,149.95 4,149.98 0.0K
11:16 4,150.22 4,150.39 4,150.22 4,150.39 0.0K
11:17 4,150.18 4,150.22 4,150.11 4,150.20 0.0K
11:18 4,150.35 4,150.36 4,149.97 4,150.32 0.0K
11:19 4,150.39 4,150.39 4,150.18 4,150.30 0.0K
11:20 4,150.30 4,150.72 4,150.26 4,150.72 0.0K
11:21 4,150.52 4,150.52 4,150.13 4,150.13 0.0K
11:22 4,149.59 4,149.99 4,149.50 4,149.99 0.0K
11:23 4,149.92 4,150.12 4,149.92 4,150.09 0.0K
11:24 4,150.03 4,150.03 4,149.37 4,149.37 0.0K
11:25 4,148.99 4,148.99 4,148.16 4,148.16 0.0K
11:26 4,148.17 4,148.17 4,147.66 4,147.71 0.0K
11:27 4,147.63 4,148.04 4,147.63 4,148.00 0.0K
11:28 4,147.80 4,147.80 4,147.59 4,147.59 0.0K
11:29 4,147.29 4,148.62 4,147.29 4,148.62 0.0K
11:30 4,148.66 4,149.48 4,148.66 4,149.48 0.0K
11:31 4,149.61 4,149.99 4,149.61 4,149.99 0.0K
11:32 4,150.00 4,150.00 4,149.73 4,149.94 0.0K
11:33 4,149.85 4,149.85 4,149.76 4,149.79 0.0K
11:34 4,149.68 4,149.98 4,149.68 4,149.95 0.0K
11:35 4,150.04 4,150.30 4,150.00 4,150.30 0.0K
11:36 4,150.11 4,150.41 4,150.11 4,150.36 0.0K
11:37 4,150.55 4,150.62 4,150.55 4,150.56 0.0K
11:38 4,150.53 4,150.58 4,150.53 4,150.56 0.0K
11:39 4,150.32 4,150.65 4,150.32 4,150.65 0.0K
11:40 4,150.60 4,151.33 4,150.60 4,151.14 0.0K
11:41 4,151.24 4,151.33 4,151.13 4,151.13 0.0K
11:42 4,151.47 4,152.40 4,151.47 4,151.62 0.0K
11:43 4,152.64 4,152.88 4,152.64 4,152.82 0.0K
11:44 4,152.70 4,153.04 4,152.70 4,152.97 0.0K
11:45 4,152.79 4,152.79 4,152.42 4,152.42 0.0K
11:46 4,152.53 4,152.64 4,152.51 4,152.61 0.0K
11:47 4,152.77 4,152.77 4,152.69 4,152.71 0.0K
11:48 4,152.82 4,152.82 4,152.55 4,152.55 0.0K
11:49 4,152.83 4,153.02 4,152.81 4,152.92 0.0K
11:50 4,153.06 4,153.09 4,152.88 4,153.01 0.0K
11:51 4,152.90 4,152.90 4,152.08 4,152.08 0.0K
11:52 4,152.86 4,152.92 4,152.49 4,152.92 0.0K
11:53 4,152.28 4,152.48 4,152.25 4,152.38 0.0K
11:54 4,152.18 4,152.34 4,152.15 4,152.25 0.0K
11:55 4,151.94 4,153.06 4,151.94 4,152.83 0.0K
11:56 4,153.01 4,153.01 4,152.64 4,152.65 0.0K
11:57 4,152.65 4,152.71 4,152.63 4,152.71 0.0K
11:58 4,152.89 4,153.23 4,152.89 4,153.20 0.0K
11:59 4,153.19 4,153.19 4,152.95 4,152.95 0.0K
12:00 4,153.12 4,153.12 4,152.95 4,153.01 0.0K
12:01 4,152.98 4,153.36 4,152.98 4,153.34 0.0K
12:02 4,153.45 4,153.57 4,153.45 4,153.47 0.0K
12:03 4,153.65 4,153.86 4,153.28 4,153.86 0.0K
12:04 4,153.75 4,153.88 4,153.75 4,153.83 0.0K
12:05 4,153.75 4,154.07 4,153.75 4,154.07 0.0K
12:06 4,153.83 4,154.06 4,153.83 4,154.02 0.0K
12:07 4,153.93 4,154.34 4,153.93 4,154.18 0.0K
12:08 4,154.13 4,154.13 4,154.04 4,154.06 0.0K
12:09 4,154.12 4,154.30 4,153.98 4,154.14 0.0K
12:10 4,153.88 4,154.55 4,153.88 4,154.42 0.0K
12:11 4,154.61 4,154.61 4,154.32 4,154.46 0.0K
12:12 4,154.53 4,154.68 4,154.53 4,154.68 0.0K
12:13 4,154.60 4,154.80 4,154.60 4,154.73 0.0K
12:14 4,154.80 4,155.22 4,154.80 4,155.09 0.0K
12:15 4,155.18 4,155.28 4,155.10 4,155.10 0.0K
12:16 4,155.39 4,155.45 4,155.39 4,155.39 0.0K
12:17 4,155.21 4,155.65 4,155.21 4,155.65 0.0K
12:18 4,155.79 4,156.54 4,155.79 4,156.21 0.0K
12:19 4,156.14 4,156.26 4,156.14 4,156.26 0.0K
12:20 4,156.22 4,156.22 4,155.91 4,155.91 0.0K
12:21 4,155.25 4,155.49 4,155.25 4,155.49 0.0K
12:22 4,155.45 4,155.45 4,155.22 4,155.28 0.0K
12:23 4,155.25 4,155.33 4,155.17 4,155.17 0.0K
12:24 4,154.78 4,154.92 4,154.78 4,154.91 0.0K
12:25 4,155.12 4,155.13 4,154.46 4,154.46 0.0K
12:26 4,154.20 4,154.20 4,153.89 4,153.89 0.0K
12:27 4,153.98 4,153.98 4,153.46 4,153.60 0.0K
12:28 4,153.41 4,153.41 4,153.06 4,153.11 0.0K
12:29 4,153.21 4,153.21 4,152.61 4,152.61 0.0K
12:30 4,152.47 4,152.67 4,152.40 4,152.56 0.0K
12:31 4,152.49 4,152.49 4,152.09 4,152.26 0.0K
12:32 4,152.32 4,152.59 4,152.32 4,152.59 0.0K
12:33 4,152.42 4,153.09 4,152.42 4,153.09 0.0K
12:34 4,153.46 4,154.02 4,153.46 4,154.02 0.0K
12:35 4,154.32 4,154.54 4,154.19 4,154.27 0.0K
12:36 4,153.81 4,153.94 4,153.71 4,153.94 0.0K
12:37 4,153.92 4,154.00 4,153.79 4,153.87 0.0K
12:38 4,153.78 4,153.78 4,153.28 4,153.30 0.0K
12:39 4,152.79 4,152.79 4,152.51 4,152.56 0.0K
12:40 4,152.67 4,152.81 4,152.41 4,152.41 0.0K
12:41 4,152.56 4,152.56 4,152.27 4,152.53 0.0K
12:42 4,152.64 4,152.64 4,152.25 4,152.25 0.0K
12:43 4,152.34 4,152.55 4,152.34 4,152.54 0.0K
12:44 4,152.54 4,152.69 4,152.54 4,152.69 0.0K
12:45 4,152.58 4,152.62 4,152.44 4,152.44 0.0K
12:46 4,152.46 4,152.46 4,151.94 4,152.37 0.0K
12:47 4,151.67 4,151.67 4,149.91 4,150.73 0.0K
12:48 4,149.85 4,149.85 4,148.49 4,149.24 0.0K
12:49 4,148.38 4,148.95 4,148.30 4,148.30 0.0K
12:50 4,149.25 4,149.34 4,148.52 4,149.13 0.0K
12:51 4,148.13 4,148.13 4,147.71 4,147.94 0.0K
12:52 4,147.80 4,148.40 4,147.80 4,148.30 0.0K
12:53 4,148.13 4,148.87 4,148.13 4,148.55 0.0K
12:54 4,149.19 4,149.99 4,149.19 4,149.74 0.0K
12:55 4,150.33 4,151.23 4,150.33 4,151.23 0.0K
12:56 4,151.07 4,151.07 4,150.10 4,150.36 0.0K
12:57 4,149.64 4,149.64 4,148.69 4,148.78 0.0K
12:58 4,148.79 4,148.83 4,148.63 4,148.67 0.0K
12:59 4,148.71 4,148.76 4,148.46 4,148.46 0.0K
13:00 4,148.78 4,149.16 4,148.78 4,149.01 0.0K
13:01 4,149.38 4,150.06 4,149.38 4,149.74 0.0K
13:02 4,149.93 4,150.76 4,149.93 4,150.76 0.0K
13:03 4,151.06 4,151.43 4,151.06 4,151.20 0.0K
13:04 4,151.49 4,151.54 4,151.35 4,151.40 0.0K
13:05 4,151.15 4,151.33 4,150.52 4,150.79 0.0K
13:06 4,150.64 4,151.39 4,150.64 4,151.39 0.0K
13:07 4,151.53 4,151.86 4,151.53 4,151.67 0.0K
13:08 4,151.87 4,151.87 4,151.51 4,151.57 0.0K
13:09 4,151.67 4,152.27 4,151.67 4,151.98 0.0K
13:10 4,152.53 4,152.53 4,152.29 4,152.34 0.0K
13:11 4,151.46 4,151.46 4,151.04 4,151.04 0.0K
13:12 4,150.90 4,150.90 4,150.71 4,150.75 0.0K
13:13 4,150.56 4,150.61 4,150.31 4,150.45 0.0K
13:14 4,150.81 4,150.81 4,150.49 4,150.52 0.0K
13:15 4,150.59 4,150.92 4,150.50 4,150.79 0.0K
13:16 4,151.03 4,151.25 4,151.01 4,151.17 0.0K
13:17 4,151.22 4,152.30 4,151.22 4,151.88 0.0K
13:18 4,152.16 4,152.82 4,152.16 4,152.49 0.0K
13:19 4,152.63 4,153.08 4,152.45 4,152.45 0.0K
13:20 4,153.09 4,153.09 4,152.68 4,152.86 0.0K
13:21 4,152.67 4,152.84 4,152.48 4,152.82 0.0K
13:22 4,152.48 4,152.52 4,152.47 4,152.48 0.0K
13:23 4,152.37 4,152.44 4,152.07 4,152.11 0.0K
13:24 4,151.93 4,152.04 4,151.66 4,151.94 0.0K
13:25 4,152.18 4,152.93 4,152.18 4,152.88 0.0K
13:26 4,152.72 4,152.82 4,152.72 4,152.77 0.0K
13:27 4,152.75 4,153.12 4,152.75 4,153.12 0.0K
13:28 4,153.00 4,153.00 4,152.79 4,152.85 0.0K
13:29 4,153.05 4,153.15 4,152.75 4,153.03 0.0K
13:30 4,152.77 4,152.77 4,152.40 4,152.54 0.0K
13:31 4,152.80 4,152.80 4,152.69 4,152.78 0.0K
13:32 4,152.57 4,152.62 4,152.48 4,152.48 0.0K
13:33 4,152.55 4,152.55 4,151.97 4,152.52 0.0K
13:34 4,151.90 4,151.90 4,150.46 4,150.93 0.0K
13:35 4,150.25 4,151.24 4,150.25 4,150.96 0.0K
13:36 4,151.44 4,151.44 4,150.99 4,151.16 0.0K
13:37 4,150.90 4,151.08 4,150.90 4,150.92 0.0K
13:38 4,151.16 4,151.58 4,151.16 4,151.31 0.0K
13:39 4,151.59 4,151.83 4,151.45 4,151.78 0.0K
13:40 4,151.39 4,151.39 4,151.20 4,151.20 0.0K
13:41 4,151.04 4,151.70 4,151.04 4,151.70 0.0K
13:42 4,151.88 4,151.88 4,151.31 4,151.31 0.0K
13:43 4,151.16 4,151.24 4,150.41 4,150.41 0.0K
13:44 4,150.27 4,150.27 4,149.78 4,150.03 0.0K
13:45 4,149.97 4,150.54 4,149.93 4,150.54 0.0K
13:46 4,150.23 4,150.89 4,150.23 4,150.89 0.0K
13:47 4,151.38 4,151.49 4,150.82 4,150.82 0.0K
13:48 4,150.80 4,151.28 4,150.80 4,151.26 0.0K
13:49 4,151.26 4,152.05 4,151.26 4,151.97 0.0K
13:50 4,151.87 4,151.88 4,151.60 4,151.60 0.0K
13:51 4,151.38 4,151.38 4,150.98 4,150.98 0.0K
13:52 4,150.88 4,151.30 4,150.88 4,151.30 0.0K
13:53 4,151.26 4,151.87 4,151.26 4,151.87 0.0K
13:54 4,151.77 4,152.02 4,151.77 4,151.96 0.0K
13:55 4,152.17 4,152.31 4,152.17 4,152.22 0.0K
13:56 4,152.26 4,152.26 4,151.92 4,152.12 0.0K
13:57 4,151.74 4,151.74 4,151.00 4,151.43 0.0K
13:58 4,150.83 4,150.92 4,150.80 4,150.92 0.0K
13:59 4,150.70 4,151.49 4,150.70 4,151.29 0.0K
14:00 4,151.43 4,151.43 4,150.86 4,150.99 0.0K
14:01 4,150.86 4,151.02 4,150.86 4,150.88 0.0K
14:02 4,150.96 4,150.96 4,150.68 4,150.68 0.0K
14:03 4,151.09 4,151.09 4,150.56 4,150.71 0.0K
14:04 4,150.68 4,150.92 4,150.68 4,150.87 0.0K
14:05 4,150.92 4,150.92 4,150.22 4,150.22 0.0K
14:06 4,150.23 4,150.44 4,149.85 4,149.85 0.0K
14:07 4,149.88 4,150.08 4,149.18 4,149.18 0.0K
14:08 4,149.31 4,149.53 4,149.31 4,149.33 0.0K
14:09 4,149.11 4,149.70 4,149.11 4,149.70 0.0K
14:10 4,149.83 4,149.91 4,149.72 4,149.91 0.0K
14:11 4,150.07 4,150.53 4,150.05 4,150.05 0.0K
14:12 4,149.89 4,150.37 4,149.89 4,150.36 0.0K
14:13 4,150.24 4,150.37 4,149.90 4,149.98 0.0K
14:14 4,150.06 4,150.06 4,149.77 4,149.77 0.0K
14:15 4,149.81 4,149.81 4,149.47 4,149.47 0.0K
14:16 4,149.11 4,150.07 4,149.11 4,149.65 0.0K
14:17 4,150.03 4,150.37 4,150.03 4,150.37 0.0K
14:18 4,150.30 4,150.30 4,149.81 4,149.81 0.0K
14:19 4,150.04 4,150.04 4,149.57 4,149.57 0.0K
14:20 4,149.65 4,150.00 4,149.65 4,149.67 0.0K
14:21 4,149.79 4,150.09 4,149.79 4,150.09 0.0K
14:22 4,149.69 4,149.90 4,149.69 4,149.82 0.0K
14:23 4,149.95 4,149.95 4,149.80 4,149.84 0.0K
14:24 4,149.76 4,150.33 4,149.76 4,150.24 0.0K
14:25 4,150.22 4,150.22 4,150.04 4,150.04 0.0K
14:26 4,149.87 4,150.15 4,149.87 4,150.02 0.0K
14:27 4,150.20 4,150.25 4,150.14 4,150.25 0.0K
14:28 4,150.39 4,150.39 4,150.00 4,150.05 0.0K
14:29 4,150.19 4,150.25 4,149.68 4,150.09 0.0K
14:30 4,149.69 4,150.23 4,149.68 4,149.89 0.0K
14:31 4,150.57 4,150.57 4,150.31 4,150.34 0.0K
14:32 4,150.20 4,150.49 4,150.19 4,150.27 0.0K
14:33 4,150.11 4,150.47 4,150.11 4,150.47 0.0K
14:34 4,150.43 4,150.43 4,150.13 4,150.16 0.0K
14:35 4,149.46 4,149.86 4,149.46 4,149.58 0.0K
14:36 4,149.78 4,149.98 4,149.78 4,149.98 0.0K
14:37 4,149.73 4,149.88 4,149.73 4,149.76 0.0K
14:38 4,149.76 4,150.45 4,149.76 4,150.10 0.0K
14:39 4,150.65 4,150.81 4,150.63 4,150.63 0.0K
14:40 4,150.93 4,151.08 4,150.93 4,150.96 0.0K
14:41 4,151.20 4,151.61 4,151.20 4,151.44 0.0K
14:42 4,151.54 4,151.75 4,151.54 4,151.74 0.0K
14:43 4,151.72 4,151.97 4,151.72 4,151.90 0.0K
14:44 4,152.10 4,152.13 4,152.03 4,152.03 0.0K
14:45 4,151.78 4,151.97 4,151.78 4,151.97 0.0K
14:46 4,152.01 4,152.27 4,151.96 4,152.27 0.0K
14:47 4,152.46 4,152.81 4,152.32 4,152.47 0.0K
14:48 4,152.91 4,153.02 4,152.50 4,152.67 0.0K
14:49 4,152.61 4,152.70 4,152.52 4,152.70 0.0K
14:50 4,152.24 4,152.70 4,152.24 4,152.60 0.0K
14:51 4,152.72 4,152.72 4,152.33 4,152.33 0.0K
14:52 4,152.71 4,152.71 4,152.62 4,152.62 0.0K
14:53 4,152.57 4,152.57 4,152.39 4,152.50 0.0K
14:54 4,152.51 4,153.04 4,152.51 4,152.86 0.0K
14:55 4,153.01 4,153.01 4,152.82 4,152.82 0.0K
14:56 4,153.03 4,153.18 4,152.92 4,152.92 0.0K
14:57 4,153.22 4,153.31 4,153.09 4,153.28 0.0K
14:58 4,153.19 4,153.29 4,153.19 4,153.28 0.0K
14:59 4,153.18 4,153.36 4,153.18 4,153.27 0.0K
15:00 4,153.35 4,153.53 4,153.35 4,153.43 0.0K
15:01 4,153.43 4,153.43 4,153.04 4,153.04 0.0K
15:02 4,153.06 4,153.23 4,152.96 4,152.96 0.0K
15:03 4,153.25 4,153.55 4,153.25 4,153.55 0.0K
15:04 4,153.50 4,153.70 4,153.41 4,153.45 0.0K
15:05 4,153.73 4,154.35 4,153.65 4,154.14 0.0K
15:06 4,154.10 4,154.10 4,153.92 4,154.05 0.0K
15:07 4,153.78 4,154.07 4,153.78 4,154.01 0.0K
15:08 4,153.97 4,154.28 4,153.97 4,154.09 0.0K
15:09 4,154.39 4,154.72 4,154.39 4,154.41 0.0K
15:10 4,154.66 4,154.66 4,154.32 4,154.51 0.0K
15:11 4,154.21 4,154.21 4,153.83 4,153.92 0.0K
15:12 4,153.70 4,153.70 4,153.54 4,153.63 0.0K
15:13 4,153.87 4,153.87 4,153.61 4,153.71 0.0K
15:14 4,153.54 4,153.54 4,152.60 4,152.85 0.0K
15:15 4,152.53 4,152.98 4,152.53 4,152.96 0.0K
15:16 4,153.10 4,153.10 4,152.79 4,153.02 0.0K
15:17 4,152.50 4,152.55 4,152.33 4,152.46 0.0K
15:18 4,152.34 4,152.51 4,152.34 4,152.48 0.0K
15:19 4,152.40 4,153.20 4,152.40 4,152.71 0.0K
15:20 4,153.21 4,153.35 4,153.01 4,153.01 0.0K
15:21 4,153.06 4,153.23 4,153.03 4,153.16 0.0K
15:22 4,153.01 4,153.27 4,153.01 4,153.24 0.0K
15:23 4,153.26 4,153.41 4,153.20 4,153.41 0.0K
15:24 4,153.33 4,153.61 4,153.33 4,153.61 0.0K
15:25 4,153.54 4,153.70 4,153.54 4,153.67 0.0K
15:26 4,153.62 4,153.99 4,153.62 4,153.78 0.0K
15:27 4,154.02 4,154.02 4,153.84 4,153.84 0.0K
15:28 4,153.93 4,153.93 4,153.80 4,153.80 0.0K
15:29 4,153.83 4,153.83 4,153.63 4,153.72 0.0K
15:30 4,153.56 4,153.56 4,152.89 4,152.89 0.0K
15:31 4,152.75 4,152.75 4,152.40 4,152.40 0.0K
15:32 4,152.43 4,152.95 4,152.43 4,152.95 0.0K
15:33 4,152.96 4,153.34 4,152.96 4,153.24 0.0K
15:34 4,153.16 4,153.24 4,153.15 4,153.18 0.0K
15:35 4,153.21 4,153.21 4,152.80 4,152.81 0.0K
15:36 4,152.92 4,153.30 4,152.92 4,153.30 0.0K
15:37 4,153.22 4,153.36 4,153.12 4,153.12 0.0K
15:38 4,153.31 4,153.48 4,153.26 4,153.42 0.0K
15:39 4,153.58 4,153.58 4,153.34 4,153.34 0.0K
15:40 4,153.33 4,153.37 4,153.24 4,153.27 0.0K
15:41 4,153.57 4,153.90 4,153.57 4,153.77 0.0K
15:42 4,153.91 4,153.91 4,153.61 4,153.61 0.0K
15:43 4,153.60 4,153.60 4,153.38 4,153.45 0.0K
15:44 4,153.43 4,153.44 4,153.23 4,153.43 0.0K
15:45 4,153.37 4,153.69 4,153.37 4,153.62 0.0K
15:46 4,153.72 4,153.91 4,153.72 4,153.91 0.0K
15:47 4,153.89 4,154.32 4,153.89 4,154.31 0.0K
15:48 4,154.42 4,154.42 4,153.82 4,154.07 0.0K
15:49 4,153.80 4,153.80 4,153.29 4,153.35 0.0K
15:50 4,153.45 4,153.84 4,153.45 4,153.84 0.0K
15:51 4,153.33 4,153.75 4,153.33 4,153.75 0.0K
15:52 4,153.33 4,153.57 4,153.23 4,153.29 0.0K
15:53 4,153.61 4,153.61 4,153.18 4,153.18 0.0K
15:54 4,153.73 4,154.38 4,153.68 4,154.38 0.0K
15:55 4,153.43 4,153.50 4,153.23 4,153.48 0.0K
15:56 4,153.24 4,153.29 4,153.07 4,153.19 0.0K
15:57 4,152.88 4,152.91 4,152.16 4,152.91 0.0K
15:58 4,152.44 4,153.07 4,152.44 4,153.07 0.0K
15:59 4,152.47 4,152.47 4,151.73 4,151.92 0.0K
16:00 4,151.03 4,151.30 4,151.03 4,151.30 0.0K
16:01 4,151.29 4,151.31 4,151.29 4,151.30 0.0K
16:02 4,151.45 4,151.46 4,151.45 4,151.45 0.0K
16:03 4,151.45 4,151.45 4,151.24 4,151.24 0.0K
16:04 4,151.35 4,151.41 4,151.28 4,151.40 0.0K
16:05 4,151.31 4,151.37 4,151.22 4,151.22 0.0K
16:06 4,151.20 4,151.26 4,151.20 4,151.22 0.0K
16:07 4,151.35 4,151.35 4,151.22 4,151.22 0.0K
16:08 4,151.33 4,151.33 4,151.23 4,151.23 0.0K
16:09 4,151.21 4,151.33 4,151.21 4,151.33 0.0K
16:10 4,151.24 4,151.34 4,151.12 4,151.12 0.0K
16:11 4,151.21 4,151.37 4,151.21 4,151.37 0.0K
16:12 4,151.26 4,151.36 4,151.26 4,151.27 0.0K
16:13 4,151.40 4,151.40 4,151.29 4,151.32 0.0K
16:14 4,151.40 4,151.42 4,151.34 4,151.34 0.0K
16:15 4,151.24 4,151.24 4,151.24 4,151.24 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available