CBOE S&P 500 Bufr Prtct Indx Dec

SPRO12
🏛️ usa →
4,568.02
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4,154.47 4,154.47 4,151.87 4,151.87 0.0K
09:32 4,151.87 4,154.04 4,151.87 4,153.85 0.0K
09:33 4,153.87 4,153.87 4,152.78 4,153.80 0.0K
09:34 4,152.86 4,153.41 4,152.59 4,153.41 0.0K
09:35 4,153.50 4,154.77 4,153.50 4,154.05 0.0K
09:36 4,155.99 4,157.04 4,155.99 4,156.82 0.0K
09:37 4,156.95 4,157.18 4,155.72 4,155.72 0.0K
09:38 4,155.80 4,155.80 4,155.42 4,155.69 0.0K
09:39 4,155.81 4,155.81 4,153.50 4,153.50 0.0K
09:40 4,152.98 4,152.98 4,151.11 4,151.11 0.0K
09:41 4,149.89 4,149.89 4,149.15 4,149.79 0.0K
09:42 4,147.98 4,147.98 4,146.38 4,146.66 0.0K
09:43 4,146.36 4,146.36 4,144.35 4,145.58 0.0K
09:44 4,145.86 4,145.86 4,143.73 4,144.86 0.0K
09:45 4,144.98 4,146.57 4,144.98 4,146.57 0.0K
09:46 4,147.62 4,147.78 4,147.62 4,147.68 0.0K
09:47 4,147.49 4,148.92 4,147.49 4,148.80 0.0K
09:48 4,147.40 4,147.96 4,143.92 4,143.92 0.0K
09:49 4,144.30 4,144.61 4,144.30 4,144.61 0.0K
09:50 4,145.62 4,145.62 4,143.46 4,143.46 0.0K
09:51 4,143.46 4,143.46 4,142.03 4,142.11 0.0K
09:52 4,143.30 4,143.46 4,142.65 4,142.65 0.0K
09:53 4,142.50 4,142.50 4,139.16 4,139.16 0.0K
09:54 4,139.70 4,139.70 4,136.23 4,137.60 0.0K
09:55 4,136.69 4,136.69 4,135.04 4,135.64 0.0K
09:56 4,135.39 4,135.47 4,132.98 4,132.98 0.0K
09:57 4,131.26 4,132.38 4,131.26 4,131.68 0.0K
09:58 4,131.16 4,131.16 4,128.14 4,129.96 0.0K
09:59 4,131.05 4,131.05 4,129.59 4,129.59 0.0K
10:00 4,129.61 4,129.61 4,122.65 4,122.65 0.0K
10:01 4,123.43 4,123.43 4,120.01 4,120.01 0.0K
10:02 4,122.15 4,123.86 4,122.15 4,123.52 0.0K
10:03 4,124.66 4,125.86 4,123.53 4,125.86 0.0K
10:04 4,125.60 4,127.17 4,124.97 4,127.17 0.0K
10:05 4,127.14 4,129.71 4,127.14 4,129.54 0.0K
10:06 4,129.10 4,130.17 4,128.46 4,130.17 0.0K
10:07 4,129.80 4,129.80 4,127.76 4,127.76 0.0K
10:08 4,128.97 4,128.97 4,126.52 4,126.52 0.0K
10:09 4,127.49 4,128.64 4,127.29 4,128.64 0.0K
10:10 4,128.46 4,130.00 4,128.46 4,130.00 0.0K
10:11 4,131.22 4,134.30 4,131.22 4,134.30 0.0K
10:12 4,133.58 4,134.15 4,132.26 4,134.15 0.0K
10:13 4,135.33 4,139.20 4,135.33 4,139.20 0.0K
10:14 4,137.53 4,139.45 4,137.53 4,138.14 0.0K
10:15 4,138.22 4,139.41 4,138.22 4,139.41 0.0K
10:16 4,138.51 4,140.16 4,138.51 4,138.99 0.0K
10:17 4,139.08 4,139.86 4,139.08 4,139.08 0.0K
10:18 4,138.43 4,141.02 4,137.90 4,141.02 0.0K
10:19 4,140.05 4,140.05 4,139.04 4,139.04 0.0K
10:20 4,140.43 4,140.68 4,139.61 4,140.68 0.0K
10:21 4,140.20 4,140.20 4,138.85 4,138.85 0.0K
10:22 4,141.44 4,145.73 4,141.44 4,145.73 0.0K
10:23 4,147.32 4,149.40 4,147.32 4,149.40 0.0K
10:24 4,149.16 4,149.16 4,147.07 4,147.07 0.0K
10:25 4,146.63 4,146.63 4,144.70 4,144.70 0.0K
10:26 4,145.72 4,145.72 4,144.39 4,144.39 0.0K
10:27 4,144.69 4,144.69 4,143.93 4,143.93 0.0K
10:28 4,144.33 4,144.87 4,144.14 4,144.87 0.0K
10:29 4,145.26 4,145.49 4,144.73 4,145.43 0.0K
10:30 4,144.69 4,144.69 4,142.38 4,142.38 0.0K
10:31 4,142.63 4,142.63 4,141.81 4,142.00 0.0K
10:32 4,141.58 4,141.58 4,140.66 4,140.66 0.0K
10:33 4,141.08 4,141.08 4,139.51 4,139.64 0.0K
10:34 4,137.93 4,138.15 4,137.42 4,138.15 0.0K
10:35 4,138.77 4,139.09 4,137.14 4,137.54 0.0K
10:36 4,137.57 4,138.62 4,136.76 4,138.62 0.0K
10:37 4,138.53 4,140.02 4,138.16 4,140.02 0.0K
10:38 4,140.51 4,145.39 4,140.51 4,143.89 0.0K
10:39 4,143.66 4,143.81 4,143.53 4,143.79 0.0K
10:40 4,143.56 4,143.56 4,142.30 4,142.30 0.0K
10:41 4,141.80 4,141.80 4,140.98 4,141.47 0.0K
10:42 4,141.83 4,142.57 4,141.83 4,142.56 0.0K
10:43 4,142.35 4,142.59 4,141.84 4,141.93 0.0K
10:44 4,142.67 4,143.86 4,142.67 4,143.86 0.0K
10:45 4,143.23 4,143.23 4,141.70 4,142.00 0.0K
10:46 4,141.96 4,142.92 4,141.96 4,142.92 0.0K
10:47 4,142.50 4,144.83 4,142.50 4,144.44 0.0K
10:48 4,144.44 4,144.44 4,143.18 4,143.61 0.0K
10:49 4,143.70 4,144.10 4,143.31 4,143.31 0.0K
10:50 4,143.96 4,143.96 4,142.12 4,142.12 0.0K
10:51 4,142.97 4,142.97 4,142.08 4,142.35 0.0K
10:52 4,142.27 4,142.27 4,139.28 4,139.70 0.0K
10:53 4,139.49 4,139.49 4,138.51 4,138.96 0.0K
10:54 4,139.34 4,139.34 4,138.11 4,138.45 0.0K
10:55 4,138.26 4,138.91 4,138.02 4,138.91 0.0K
10:56 4,138.79 4,138.79 4,136.99 4,136.99 0.0K
10:57 4,136.72 4,137.36 4,136.19 4,136.43 0.0K
10:58 4,136.71 4,137.94 4,136.71 4,137.32 0.0K
10:59 4,136.81 4,136.81 4,135.52 4,135.62 0.0K
11:00 4,134.86 4,138.14 4,134.86 4,138.14 0.0K
11:01 4,138.34 4,139.14 4,138.04 4,138.04 0.0K
11:02 4,137.54 4,137.54 4,136.20 4,136.20 0.0K
11:03 4,136.02 4,136.82 4,135.78 4,136.82 0.0K
11:04 4,136.48 4,136.51 4,136.25 4,136.25 0.0K
11:05 4,136.29 4,137.02 4,136.29 4,137.02 0.0K
11:06 4,136.40 4,137.33 4,136.40 4,137.33 0.0K
11:07 4,136.92 4,137.39 4,136.92 4,137.34 0.0K
11:08 4,137.48 4,137.84 4,137.24 4,137.24 0.0K
11:09 4,137.50 4,137.50 4,136.72 4,137.34 0.0K
11:10 4,137.53 4,139.65 4,137.53 4,138.80 0.0K
11:11 4,139.53 4,141.21 4,139.53 4,141.12 0.0K
11:12 4,140.71 4,141.26 4,140.28 4,141.26 0.0K
11:13 4,141.60 4,142.76 4,141.60 4,142.18 0.0K
11:14 4,141.97 4,143.54 4,141.97 4,143.54 0.0K
11:15 4,143.56 4,144.93 4,143.56 4,144.93 0.0K
11:16 4,144.98 4,146.42 4,144.98 4,146.42 0.0K
11:17 4,146.32 4,146.32 4,145.54 4,146.16 0.0K
11:18 4,146.25 4,147.62 4,146.25 4,147.62 0.0K
11:19 4,147.20 4,147.20 4,146.58 4,146.60 0.0K
11:20 4,146.79 4,147.90 4,146.79 4,147.90 0.0K
11:21 4,147.37 4,147.40 4,146.81 4,147.40 0.0K
11:22 4,146.82 4,146.92 4,145.39 4,145.39 0.0K
11:23 4,144.45 4,145.25 4,144.45 4,145.06 0.0K
11:24 4,145.70 4,145.70 4,144.84 4,144.84 0.0K
11:25 4,144.86 4,145.02 4,144.34 4,144.34 0.0K
11:26 4,144.13 4,144.13 4,141.58 4,141.95 0.0K
11:27 4,140.98 4,140.98 4,138.59 4,138.59 0.0K
11:28 4,138.71 4,138.78 4,137.90 4,137.90 0.0K
11:29 4,138.13 4,138.13 4,137.31 4,137.82 0.0K
11:30 4,137.85 4,138.34 4,137.33 4,138.34 0.0K
11:31 4,138.43 4,140.12 4,138.43 4,140.12 0.0K
11:32 4,139.33 4,140.11 4,139.33 4,140.11 0.0K
11:33 4,139.89 4,140.49 4,139.46 4,140.49 0.0K
11:34 4,140.30 4,140.89 4,140.30 4,140.89 0.0K
11:35 4,140.49 4,141.13 4,140.24 4,141.13 0.0K
11:36 4,141.13 4,141.47 4,141.05 4,141.17 0.0K
11:37 4,140.28 4,140.28 4,137.99 4,137.99 0.0K
11:38 4,138.88 4,139.51 4,138.88 4,138.91 0.0K
11:39 4,138.63 4,138.63 4,138.30 4,138.54 0.0K
11:40 4,139.11 4,139.86 4,139.11 4,139.54 0.0K
11:41 4,139.64 4,139.64 4,139.00 4,139.21 0.0K
11:42 4,138.45 4,138.45 4,137.68 4,137.68 0.0K
11:43 4,137.57 4,137.57 4,136.58 4,136.73 0.0K
11:44 4,136.14 4,136.67 4,135.80 4,135.80 0.0K
11:45 4,136.50 4,136.50 4,136.17 4,136.17 0.0K
11:46 4,136.30 4,136.96 4,136.30 4,136.96 0.0K
11:47 4,137.49 4,137.93 4,137.27 4,137.27 0.0K
11:48 4,137.55 4,137.55 4,136.73 4,136.73 0.0K
11:49 4,136.53 4,137.01 4,136.53 4,136.72 0.0K
11:50 4,136.61 4,136.61 4,135.11 4,135.41 0.0K
11:51 4,135.44 4,135.64 4,133.30 4,133.30 0.0K
11:52 4,132.58 4,132.58 4,131.19 4,131.19 0.0K
11:53 4,130.83 4,131.75 4,130.83 4,131.75 0.0K
11:54 4,132.12 4,133.05 4,131.69 4,131.69 0.0K
11:55 4,131.71 4,132.42 4,131.71 4,132.42 0.0K
11:56 4,131.94 4,131.94 4,130.25 4,130.25 0.0K
11:57 4,130.88 4,130.88 4,130.21 4,130.55 0.0K
11:58 4,130.54 4,130.80 4,130.34 4,130.38 0.0K
11:59 4,129.91 4,129.91 4,129.26 4,129.64 0.0K
12:00 4,129.55 4,129.55 4,128.60 4,129.40 0.0K
12:01 4,129.47 4,129.95 4,129.47 4,129.58 0.0K
12:02 4,129.30 4,130.16 4,129.30 4,130.07 0.0K
12:03 4,130.75 4,131.44 4,130.75 4,131.44 0.0K
12:04 4,131.29 4,131.69 4,131.29 4,131.63 0.0K
12:05 4,131.40 4,131.66 4,130.89 4,130.89 0.0K
12:06 4,130.66 4,130.76 4,130.63 4,130.63 0.0K
12:07 4,130.33 4,130.33 4,129.65 4,129.98 0.0K
12:08 4,130.07 4,130.24 4,130.00 4,130.24 0.0K
12:09 4,130.18 4,130.53 4,129.88 4,129.88 0.0K
12:10 4,129.54 4,129.54 4,128.76 4,128.76 0.0K
12:11 4,128.67 4,129.84 4,128.67 4,129.78 0.0K
12:12 4,130.15 4,130.15 4,129.56 4,129.95 0.0K
12:13 4,130.28 4,131.06 4,130.26 4,130.39 0.0K
12:14 4,129.90 4,130.00 4,129.26 4,129.26 0.0K
12:15 4,129.34 4,129.73 4,129.05 4,129.05 0.0K
12:16 4,128.48 4,128.48 4,126.81 4,126.81 0.0K
12:17 4,126.31 4,126.51 4,126.11 4,126.11 0.0K
12:18 4,127.23 4,127.24 4,126.64 4,126.66 0.0K
12:19 4,126.85 4,126.85 4,125.99 4,126.16 0.0K
12:20 4,126.03 4,126.03 4,125.07 4,125.78 0.0K
12:21 4,125.87 4,127.40 4,125.87 4,127.40 0.0K
12:22 4,127.29 4,128.88 4,127.29 4,128.87 0.0K
12:23 4,129.08 4,129.36 4,128.71 4,129.22 0.0K
12:24 4,129.11 4,130.19 4,128.90 4,130.19 0.0K
12:25 4,130.28 4,130.28 4,129.71 4,130.05 0.0K
12:26 4,130.26 4,131.78 4,130.26 4,131.78 0.0K
12:27 4,132.10 4,133.36 4,131.90 4,133.36 0.0K
12:28 4,134.10 4,134.68 4,133.97 4,134.68 0.0K
12:29 4,134.74 4,136.04 4,134.48 4,136.04 0.0K
12:30 4,136.43 4,138.49 4,136.43 4,137.99 0.0K
12:31 4,136.93 4,137.58 4,136.37 4,136.37 0.0K
12:32 4,136.70 4,137.23 4,136.62 4,136.62 0.0K
12:33 4,136.63 4,136.68 4,136.07 4,136.25 0.0K
12:34 4,136.18 4,137.32 4,136.18 4,137.25 0.0K
12:35 4,137.08 4,138.26 4,137.08 4,138.26 0.0K
12:36 4,138.12 4,138.12 4,137.27 4,138.05 0.0K
12:37 4,137.99 4,138.53 4,137.99 4,138.39 0.0K
12:38 4,137.79 4,137.91 4,137.58 4,137.58 0.0K
12:39 4,137.42 4,137.42 4,137.11 4,137.11 0.0K
12:40 4,136.97 4,136.97 4,134.83 4,135.29 0.0K
12:41 4,135.32 4,135.32 4,132.55 4,132.55 0.0K
12:42 4,131.84 4,131.84 4,129.96 4,130.10 0.0K
12:43 4,130.20 4,131.01 4,130.16 4,130.16 0.0K
12:44 4,130.53 4,131.10 4,130.45 4,131.10 0.0K
12:45 4,131.19 4,132.21 4,131.19 4,132.21 0.0K
12:46 4,132.22 4,133.30 4,132.22 4,133.09 0.0K
12:47 4,132.90 4,132.90 4,132.25 4,132.25 0.0K
12:48 4,131.95 4,131.98 4,131.55 4,131.98 0.0K
12:49 4,132.18 4,132.25 4,131.69 4,131.69 0.0K
12:50 4,131.53 4,131.53 4,130.10 4,130.10 0.0K
12:51 4,129.76 4,131.12 4,129.76 4,130.50 0.0K
12:52 4,130.61 4,132.99 4,130.61 4,132.99 0.0K
12:53 4,133.14 4,133.90 4,133.14 4,133.84 0.0K
12:54 4,133.80 4,133.80 4,133.28 4,133.51 0.0K
12:55 4,133.50 4,134.24 4,133.50 4,134.24 0.0K
12:56 4,134.15 4,134.15 4,133.66 4,133.66 0.0K
12:57 4,133.67 4,133.67 4,133.15 4,133.65 0.0K
12:58 4,133.69 4,133.69 4,133.32 4,133.34 0.0K
12:59 4,133.31 4,134.07 4,133.31 4,134.05 0.0K
13:00 4,134.19 4,136.05 4,134.19 4,136.05 0.0K
13:01 4,136.16 4,137.06 4,136.16 4,137.06 0.0K
13:02 4,136.43 4,137.60 4,135.87 4,137.60 0.0K
13:03 4,137.79 4,138.30 4,137.79 4,138.30 0.0K
13:04 4,137.87 4,137.87 4,136.65 4,136.65 0.0K
13:05 4,136.55 4,136.55 4,135.11 4,136.35 0.0K
13:06 4,136.22 4,136.22 4,134.67 4,134.73 0.0K
13:07 4,134.94 4,136.51 4,134.94 4,136.51 0.0K
13:08 4,136.55 4,136.55 4,135.23 4,135.54 0.0K
13:09 4,136.41 4,136.83 4,135.90 4,136.19 0.0K
13:10 4,136.55 4,136.55 4,135.70 4,135.98 0.0K
13:11 4,136.57 4,137.33 4,136.57 4,137.33 0.0K
13:12 4,137.36 4,138.28 4,137.36 4,138.28 0.0K
13:13 4,139.38 4,140.25 4,139.38 4,140.25 0.0K
13:14 4,140.90 4,141.01 4,140.58 4,140.58 0.0K
13:15 4,140.38 4,141.15 4,140.38 4,140.69 0.0K
13:16 4,141.04 4,141.04 4,140.59 4,140.59 0.0K
13:17 4,139.76 4,139.76 4,139.32 4,139.35 0.0K
13:18 4,139.13 4,139.48 4,138.83 4,139.01 0.0K
13:19 4,140.15 4,140.85 4,140.15 4,140.58 0.0K
13:20 4,140.24 4,140.30 4,139.24 4,140.30 0.0K
13:21 4,140.22 4,141.15 4,140.22 4,141.15 0.0K
13:22 4,141.59 4,141.69 4,141.23 4,141.69 0.0K
13:23 4,141.36 4,141.84 4,141.36 4,141.84 0.0K
13:24 4,141.73 4,141.88 4,141.73 4,141.85 0.0K
13:25 4,141.82 4,142.10 4,141.82 4,142.10 0.0K
13:26 4,142.33 4,142.33 4,141.57 4,141.57 0.0K
13:27 4,141.03 4,141.08 4,140.69 4,141.08 0.0K
13:28 4,140.81 4,140.81 4,140.27 4,140.27 0.0K
13:29 4,140.70 4,141.22 4,140.70 4,140.91 0.0K
13:30 4,140.65 4,140.65 4,140.18 4,140.56 0.0K
13:31 4,140.74 4,141.50 4,140.74 4,141.39 0.0K
13:32 4,141.41 4,141.47 4,141.25 4,141.41 0.0K
13:33 4,141.17 4,141.21 4,140.92 4,140.92 0.0K
13:34 4,140.50 4,141.34 4,140.50 4,141.34 0.0K
13:35 4,141.13 4,141.27 4,140.56 4,140.95 0.0K
13:36 4,140.97 4,141.42 4,140.57 4,140.57 0.0K
13:37 4,140.91 4,140.96 4,140.56 4,140.56 0.0K
13:38 4,139.92 4,140.80 4,139.92 4,140.35 0.0K
13:39 4,140.69 4,141.23 4,140.69 4,141.23 0.0K
13:40 4,141.50 4,141.57 4,141.48 4,141.49 0.0K
13:41 4,141.32 4,141.32 4,139.65 4,139.65 0.0K
13:42 4,140.24 4,140.28 4,140.10 4,140.21 0.0K
13:43 4,140.31 4,140.31 4,139.72 4,139.72 0.0K
13:44 4,138.56 4,139.10 4,138.56 4,139.02 0.0K
13:45 4,138.77 4,138.77 4,137.68 4,138.32 0.0K
13:46 4,138.39 4,138.43 4,138.14 4,138.14 0.0K
13:47 4,138.20 4,138.73 4,138.20 4,138.73 0.0K
13:48 4,138.90 4,139.08 4,138.90 4,139.03 0.0K
13:49 4,139.21 4,139.38 4,139.21 4,139.29 0.0K
13:50 4,139.14 4,139.14 4,137.29 4,137.29 0.0K
13:51 4,137.11 4,138.07 4,137.08 4,138.07 0.0K
13:52 4,138.39 4,138.80 4,138.39 4,138.80 0.0K
13:53 4,138.79 4,139.42 4,138.79 4,139.42 0.0K
13:54 4,139.36 4,139.45 4,139.20 4,139.45 0.0K
13:55 4,139.67 4,140.07 4,139.67 4,139.94 0.0K
13:56 4,139.43 4,139.88 4,139.37 4,139.37 0.0K
13:57 4,139.71 4,139.85 4,139.69 4,139.69 0.0K
13:58 4,139.71 4,139.71 4,138.90 4,138.90 0.0K
13:59 4,139.08 4,139.08 4,136.53 4,136.53 0.0K
14:00 4,136.18 4,136.18 4,134.84 4,134.86 0.0K
14:01 4,135.04 4,136.33 4,135.04 4,136.33 0.0K
14:02 4,135.91 4,136.02 4,135.77 4,135.77 0.0K
14:03 4,135.89 4,135.89 4,135.44 4,135.64 0.0K
14:04 4,135.68 4,135.97 4,135.13 4,135.13 0.0K
14:05 4,135.54 4,135.54 4,134.60 4,134.67 0.0K
14:06 4,134.52 4,134.52 4,133.52 4,133.86 0.0K
14:07 4,133.91 4,134.55 4,133.91 4,134.24 0.0K
14:08 4,134.51 4,134.52 4,134.12 4,134.12 0.0K
14:09 4,133.67 4,133.67 4,133.08 4,133.21 0.0K
14:10 4,133.40 4,133.53 4,133.31 4,133.53 0.0K
14:11 4,133.83 4,133.83 4,132.62 4,132.81 0.0K
14:12 4,132.74 4,132.96 4,132.45 4,132.45 0.0K
14:13 4,132.51 4,132.51 4,131.48 4,131.62 0.0K
14:14 4,131.57 4,131.57 4,130.38 4,130.38 0.0K
14:15 4,130.60 4,130.60 4,129.60 4,130.05 0.0K
14:16 4,129.72 4,129.72 4,128.46 4,128.46 0.0K
14:17 4,128.39 4,128.91 4,127.34 4,127.34 0.0K
14:18 4,127.72 4,128.80 4,127.72 4,128.80 0.0K
14:19 4,128.94 4,129.12 4,128.91 4,129.03 0.0K
14:20 4,129.47 4,129.78 4,129.19 4,129.19 0.0K
14:21 4,129.76 4,130.18 4,129.44 4,129.68 0.0K
14:22 4,129.17 4,129.17 4,128.22 4,128.22 0.0K
14:23 4,128.20 4,128.29 4,127.36 4,127.36 0.0K
14:24 4,127.40 4,127.40 4,125.39 4,125.39 0.0K
14:25 4,125.58 4,126.09 4,125.21 4,125.21 0.0K
14:26 4,125.50 4,125.50 4,124.50 4,124.70 0.0K
14:27 4,124.07 4,124.07 4,122.77 4,122.77 0.0K
14:28 4,122.96 4,122.96 4,122.47 4,122.95 0.0K
14:29 4,123.01 4,123.32 4,121.75 4,121.75 0.0K
14:30 4,121.10 4,121.10 4,118.89 4,118.89 0.0K
14:31 4,118.60 4,119.27 4,118.59 4,118.59 0.0K
14:32 4,118.81 4,118.81 4,115.78 4,115.78 0.0K
14:33 4,115.24 4,115.24 4,113.56 4,113.56 0.0K
14:34 4,113.79 4,114.12 4,111.94 4,114.12 0.0K
14:35 4,114.01 4,116.65 4,114.01 4,116.65 0.0K
14:36 4,116.79 4,116.79 4,114.91 4,114.91 0.0K
14:37 4,115.11 4,116.03 4,115.11 4,115.50 0.0K
14:38 4,115.07 4,116.03 4,115.07 4,115.55 0.0K
14:39 4,116.22 4,116.22 4,114.17 4,114.17 0.0K
14:40 4,114.31 4,114.82 4,113.61 4,113.61 0.0K
14:41 4,112.75 4,112.75 4,110.68 4,110.68 0.0K
14:42 4,110.97 4,111.45 4,110.29 4,110.29 0.0K
14:43 4,109.49 4,110.43 4,109.49 4,110.43 0.0K
14:44 4,110.62 4,112.50 4,110.50 4,112.50 0.0K
14:45 4,112.92 4,114.03 4,112.92 4,114.01 0.0K
14:46 4,114.38 4,114.72 4,114.18 4,114.18 0.0K
14:47 4,114.79 4,115.43 4,114.79 4,115.22 0.0K
14:48 4,115.29 4,115.29 4,113.02 4,113.02 0.0K
14:49 4,112.60 4,113.35 4,112.60 4,113.07 0.0K
14:50 4,113.06 4,113.10 4,112.03 4,112.03 0.0K
14:51 4,112.52 4,114.71 4,112.52 4,114.71 0.0K
14:52 4,115.09 4,116.45 4,115.09 4,115.84 0.0K
14:53 4,115.27 4,115.27 4,113.35 4,113.44 0.0K
14:54 4,113.19 4,115.59 4,113.19 4,115.59 0.0K
14:55 4,115.25 4,116.05 4,115.22 4,115.57 0.0K
14:56 4,115.26 4,116.71 4,114.99 4,116.71 0.0K
14:57 4,116.00 4,116.00 4,114.84 4,114.84 0.0K
14:58 4,114.03 4,115.21 4,114.03 4,115.15 0.0K
14:59 4,114.89 4,114.89 4,114.05 4,114.07 0.0K
15:00 4,113.97 4,113.97 4,111.67 4,111.67 0.0K
15:01 4,111.74 4,111.74 4,109.08 4,109.13 0.0K
15:02 4,109.46 4,109.46 4,106.25 4,106.25 0.0K
15:03 4,105.78 4,106.04 4,105.24 4,106.04 0.0K
15:04 4,104.80 4,105.36 4,104.09 4,105.36 0.0K
15:05 4,105.91 4,105.91 4,105.26 4,105.26 0.0K
15:06 4,105.40 4,106.15 4,105.18 4,105.58 0.0K
15:07 4,105.24 4,106.22 4,105.24 4,106.22 0.0K
15:08 4,107.10 4,107.10 4,105.51 4,105.51 0.0K
15:09 4,105.17 4,105.86 4,104.65 4,104.65 0.0K
15:10 4,105.11 4,105.73 4,105.11 4,105.73 0.0K
15:11 4,105.83 4,106.42 4,105.66 4,105.66 0.0K
15:12 4,105.73 4,106.03 4,105.44 4,105.49 0.0K
15:13 4,105.48 4,105.66 4,105.08 4,105.08 0.0K
15:14 4,103.68 4,103.68 4,101.91 4,103.44 0.0K
15:15 4,104.08 4,105.41 4,103.00 4,103.00 0.0K
15:16 4,102.10 4,102.10 4,101.78 4,101.78 0.0K
15:17 4,101.65 4,102.71 4,101.65 4,102.58 0.0K
15:18 4,101.98 4,101.98 4,101.11 4,101.11 0.0K
15:19 4,101.33 4,101.41 4,101.03 4,101.17 0.0K
15:20 4,101.19 4,101.19 4,100.29 4,100.80 0.0K
15:21 4,101.32 4,103.03 4,101.32 4,103.03 0.0K
15:22 4,103.74 4,105.54 4,103.74 4,105.54 0.0K
15:23 4,106.44 4,106.44 4,105.26 4,105.78 0.0K
15:24 4,105.64 4,105.64 4,104.08 4,104.08 0.0K
15:25 4,104.58 4,105.91 4,103.83 4,103.83 0.0K
15:26 4,103.95 4,104.31 4,103.58 4,103.58 0.0K
15:27 4,104.17 4,104.92 4,104.03 4,104.92 0.0K
15:28 4,104.29 4,104.29 4,102.19 4,102.19 0.0K
15:29 4,101.91 4,101.91 4,099.38 4,099.38 0.0K
15:30 4,098.90 4,102.34 4,098.90 4,102.34 0.0K
15:31 4,102.03 4,102.67 4,102.03 4,102.38 0.0K
15:32 4,102.13 4,102.93 4,102.13 4,102.93 0.0K
15:33 4,102.69 4,103.29 4,101.82 4,103.29 0.0K
15:34 4,102.92 4,103.92 4,102.70 4,102.70 0.0K
15:35 4,102.47 4,103.12 4,102.47 4,103.12 0.0K
15:36 4,103.46 4,103.46 4,103.03 4,103.03 0.0K
15:37 4,103.27 4,104.12 4,103.05 4,103.14 0.0K
15:38 4,102.64 4,103.36 4,102.64 4,103.24 0.0K
15:39 4,102.54 4,102.54 4,100.60 4,100.60 0.0K
15:40 4,100.33 4,100.33 4,099.79 4,099.79 0.0K
15:41 4,099.45 4,099.45 4,098.79 4,098.79 0.0K
15:42 4,099.05 4,099.54 4,098.08 4,098.08 0.0K
15:43 4,097.73 4,098.41 4,097.73 4,098.41 0.0K
15:44 4,099.33 4,099.33 4,098.90 4,099.22 0.0K
15:45 4,098.79 4,098.79 4,097.20 4,097.20 0.0K
15:46 4,098.33 4,098.33 4,096.93 4,097.54 0.0K
15:47 4,097.56 4,097.70 4,097.17 4,097.17 0.0K
15:48 4,098.05 4,100.21 4,098.05 4,100.21 0.0K
15:49 4,100.51 4,100.67 4,100.29 4,100.29 0.0K
15:50 4,099.66 4,100.32 4,099.29 4,100.03 0.0K
15:51 4,099.37 4,101.32 4,099.37 4,101.32 0.0K
15:52 4,100.90 4,100.90 4,099.39 4,099.57 0.0K
15:53 4,099.56 4,099.86 4,099.56 4,099.63 0.0K
15:54 4,098.88 4,098.88 4,096.59 4,096.59 0.0K
15:55 4,096.46 4,096.46 4,094.74 4,094.74 0.0K
15:56 4,095.11 4,095.11 4,093.41 4,093.41 0.0K
15:57 4,093.59 4,093.66 4,093.57 4,093.57 0.0K
15:58 4,093.43 4,094.56 4,093.43 4,094.05 0.0K
15:59 4,093.51 4,093.51 4,092.21 4,092.21 0.0K
16:00 4,093.15 4,093.15 4,092.75 4,092.75 0.0K
16:01 4,092.71 4,092.74 4,092.50 4,092.74 0.0K
16:02 4,092.73 4,092.82 4,092.73 4,092.82 0.0K
16:03 4,092.88 4,092.93 4,092.88 4,092.90 0.0K
16:04 4,092.89 4,092.89 4,092.63 4,092.68 0.0K
16:05 4,092.68 4,092.74 4,092.65 4,092.65 0.0K
16:06 4,092.61 4,092.67 4,092.54 4,092.67 0.0K
16:07 4,092.78 4,092.78 4,092.72 4,092.74 0.0K
16:08 4,092.71 4,092.77 4,092.71 4,092.73 0.0K
16:09 4,092.78 4,092.78 4,092.70 4,092.70 0.0K
16:10 4,092.71 4,092.71 4,092.62 4,092.64 0.0K
16:11 4,092.63 4,092.63 4,092.48 4,092.51 0.0K
16:12 4,092.50 4,092.50 4,092.42 4,092.46 0.0K
16:13 4,092.44 4,092.50 4,092.35 4,092.37 0.0K
16:14 4,092.40 4,092.45 4,092.40 4,092.45 0.0K
16:15 4,092.50 4,092.50 4,092.50 4,092.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available