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 4,091.74 4,091.74 4,090.19 4,090.19 0.0K
09:32 4,088.90 4,090.37 4,087.92 4,087.92 0.0K
09:33 4,086.43 4,086.44 4,085.47 4,085.47 0.0K
09:34 4,086.04 4,086.04 4,083.75 4,083.75 0.0K
09:35 4,084.14 4,090.00 4,084.14 4,090.00 0.0K
09:36 4,090.11 4,094.12 4,090.11 4,094.12 0.0K
09:37 4,094.52 4,094.52 4,093.36 4,093.84 0.0K
09:38 4,095.47 4,095.47 4,094.49 4,095.05 0.0K
09:39 4,093.10 4,094.03 4,092.69 4,092.69 0.0K
09:40 4,094.56 4,094.56 4,093.17 4,093.49 0.0K
09:41 4,091.11 4,093.01 4,091.11 4,091.24 0.0K
09:42 4,091.11 4,093.60 4,090.47 4,093.60 0.0K
09:43 4,093.15 4,098.06 4,093.15 4,098.06 0.0K
09:44 4,098.16 4,098.52 4,097.34 4,098.52 0.0K
09:45 4,097.68 4,097.68 4,095.86 4,095.86 0.0K
09:46 4,096.09 4,096.09 4,094.97 4,094.97 0.0K
09:47 4,094.91 4,094.91 4,092.30 4,092.30 0.0K
09:48 4,093.16 4,097.17 4,093.16 4,097.17 0.0K
09:49 4,096.54 4,096.54 4,093.77 4,093.77 0.0K
09:50 4,093.23 4,093.71 4,092.99 4,093.53 0.0K
09:51 4,093.60 4,096.22 4,093.60 4,096.16 0.0K
09:52 4,096.28 4,096.28 4,095.50 4,095.50 0.0K
09:53 4,095.57 4,095.75 4,094.80 4,095.75 0.0K
09:54 4,096.39 4,096.39 4,094.79 4,095.48 0.0K
09:55 4,095.75 4,095.75 4,092.27 4,092.27 0.0K
09:56 4,092.70 4,092.81 4,092.70 4,092.74 0.0K
09:57 4,092.67 4,093.71 4,092.30 4,092.30 0.0K
09:58 4,092.20 4,093.36 4,092.20 4,093.36 0.0K
09:59 4,094.18 4,096.62 4,094.18 4,096.62 0.0K
10:00 4,097.54 4,100.20 4,097.54 4,100.20 0.0K
10:01 4,100.73 4,100.73 4,099.81 4,099.81 0.0K
10:02 4,099.90 4,102.19 4,099.90 4,101.08 0.0K
10:03 4,101.04 4,101.04 4,096.49 4,096.49 0.0K
10:04 4,095.44 4,097.79 4,094.85 4,097.79 0.0K
10:05 4,098.41 4,098.41 4,095.70 4,095.70 0.0K
10:06 4,095.83 4,098.55 4,095.83 4,098.55 0.0K
10:07 4,099.31 4,101.23 4,099.31 4,101.23 0.0K
10:08 4,101.36 4,101.36 4,100.33 4,101.02 0.0K
10:09 4,100.59 4,101.10 4,100.59 4,100.75 0.0K
10:10 4,101.07 4,101.84 4,101.07 4,101.84 0.0K
10:11 4,103.20 4,103.85 4,101.67 4,101.67 0.0K
10:12 4,101.58 4,101.58 4,100.76 4,100.82 0.0K
10:13 4,100.91 4,102.25 4,100.34 4,102.25 0.0K
10:14 4,103.18 4,104.70 4,103.18 4,104.70 0.0K
10:15 4,105.06 4,105.28 4,103.74 4,103.74 0.0K
10:16 4,103.22 4,103.22 4,099.18 4,099.18 0.0K
10:17 4,099.91 4,099.91 4,099.15 4,099.85 0.0K
10:18 4,100.93 4,101.36 4,100.18 4,100.18 0.0K
10:19 4,101.12 4,101.12 4,099.76 4,099.76 0.0K
10:20 4,099.10 4,099.10 4,098.22 4,098.87 0.0K
10:21 4,098.20 4,099.52 4,098.20 4,099.52 0.0K
10:22 4,099.52 4,101.67 4,099.52 4,101.67 0.0K
10:23 4,102.17 4,104.19 4,102.17 4,103.79 0.0K
10:24 4,104.81 4,106.43 4,104.81 4,106.26 0.0K
10:25 4,106.84 4,107.98 4,106.84 4,107.98 0.0K
10:26 4,107.73 4,108.20 4,107.73 4,107.94 0.0K
10:27 4,108.24 4,108.24 4,107.24 4,108.22 0.0K
10:28 4,108.40 4,108.58 4,108.15 4,108.58 0.0K
10:29 4,109.46 4,110.48 4,109.46 4,110.48 0.0K
10:30 4,110.43 4,110.43 4,108.84 4,109.67 0.0K
10:31 4,110.45 4,111.65 4,110.45 4,111.65 0.0K
10:32 4,111.15 4,111.15 4,110.39 4,110.86 0.0K
10:33 4,110.67 4,110.67 4,109.26 4,109.79 0.0K
10:34 4,110.03 4,110.27 4,109.46 4,110.27 0.0K
10:35 4,110.17 4,110.17 4,107.97 4,107.97 0.0K
10:36 4,108.44 4,109.05 4,107.16 4,107.16 0.0K
10:37 4,106.07 4,106.58 4,105.71 4,106.13 0.0K
10:38 4,106.73 4,107.86 4,106.70 4,107.55 0.0K
10:39 4,106.81 4,108.01 4,106.81 4,106.89 0.0K
10:40 4,107.16 4,107.82 4,107.16 4,107.82 0.0K
10:41 4,107.83 4,107.83 4,107.22 4,107.22 0.0K
10:42 4,106.24 4,106.24 4,105.49 4,105.93 0.0K
10:43 4,106.12 4,106.12 4,104.97 4,105.67 0.0K
10:44 4,104.75 4,106.48 4,104.75 4,106.26 0.0K
10:45 4,105.93 4,107.13 4,105.93 4,106.55 0.0K
10:46 4,107.16 4,108.46 4,107.11 4,108.46 0.0K
10:47 4,109.38 4,109.38 4,107.01 4,107.01 0.0K
10:48 4,105.92 4,106.91 4,105.92 4,106.46 0.0K
10:49 4,106.06 4,106.07 4,105.59 4,105.59 0.0K
10:50 4,106.13 4,108.41 4,106.13 4,108.41 0.0K
10:51 4,108.37 4,109.40 4,108.27 4,109.40 0.0K
10:52 4,109.09 4,109.89 4,109.09 4,109.49 0.0K
10:53 4,108.95 4,109.17 4,108.95 4,109.13 0.0K
10:54 4,110.04 4,111.02 4,109.92 4,110.22 0.0K
10:55 4,109.93 4,110.02 4,109.37 4,110.02 0.0K
10:56 4,110.66 4,111.06 4,110.66 4,110.95 0.0K
10:57 4,110.59 4,111.26 4,110.54 4,111.10 0.0K
10:58 4,111.14 4,112.00 4,111.14 4,112.00 0.0K
10:59 4,112.45 4,112.45 4,112.35 4,112.39 0.0K
11:00 4,112.54 4,112.54 4,111.46 4,111.46 0.0K
11:01 4,111.28 4,112.76 4,110.77 4,112.76 0.0K
11:02 4,113.27 4,113.27 4,112.82 4,113.02 0.0K
11:03 4,113.22 4,113.22 4,112.43 4,112.66 0.0K
11:04 4,111.93 4,111.93 4,111.59 4,111.78 0.0K
11:05 4,111.83 4,112.84 4,111.72 4,112.84 0.0K
11:06 4,113.18 4,113.18 4,112.28 4,112.72 0.0K
11:07 4,112.16 4,112.80 4,111.73 4,111.73 0.0K
11:08 4,112.33 4,112.33 4,110.02 4,110.02 0.0K
11:09 4,110.66 4,110.79 4,110.01 4,110.79 0.0K
11:10 4,110.91 4,110.99 4,110.62 4,110.62 0.0K
11:11 4,111.06 4,111.23 4,109.58 4,109.58 0.0K
11:12 4,108.49 4,108.62 4,107.23 4,107.23 0.0K
11:13 4,106.78 4,107.08 4,106.30 4,107.08 0.0K
11:14 4,106.87 4,106.96 4,106.55 4,106.77 0.0K
11:15 4,106.78 4,106.78 4,104.26 4,104.26 0.0K
11:16 4,104.30 4,104.30 4,101.06 4,101.06 0.0K
11:17 4,100.70 4,102.49 4,100.70 4,102.49 0.0K
11:18 4,103.00 4,104.39 4,103.00 4,104.39 0.0K
11:19 4,103.93 4,104.48 4,103.93 4,104.48 0.0K
11:20 4,103.91 4,105.28 4,103.91 4,105.28 0.0K
11:21 4,105.98 4,106.93 4,105.60 4,106.93 0.0K
11:22 4,106.84 4,106.84 4,104.79 4,104.89 0.0K
11:23 4,105.30 4,105.36 4,105.14 4,105.36 0.0K
11:24 4,104.97 4,105.04 4,103.99 4,103.99 0.0K
11:25 4,103.54 4,103.54 4,103.37 4,103.37 0.0K
11:26 4,103.15 4,103.15 4,101.79 4,101.79 0.0K
11:27 4,101.10 4,101.66 4,101.10 4,101.33 0.0K
11:28 4,101.24 4,101.24 4,100.24 4,100.24 0.0K
11:29 4,099.63 4,099.63 4,099.14 4,099.14 0.0K
11:30 4,099.18 4,099.18 4,097.88 4,097.88 0.0K
11:31 4,098.86 4,099.44 4,098.86 4,099.34 0.0K
11:32 4,100.35 4,102.38 4,100.35 4,102.38 0.0K
11:33 4,102.84 4,103.05 4,102.57 4,102.57 0.0K
11:34 4,102.73 4,103.50 4,102.73 4,103.50 0.0K
11:35 4,103.87 4,104.31 4,103.52 4,104.31 0.0K
11:36 4,104.47 4,106.11 4,104.47 4,105.87 0.0K
11:37 4,105.42 4,106.60 4,105.42 4,106.60 0.0K
11:38 4,106.11 4,107.00 4,106.11 4,106.22 0.0K
11:39 4,106.50 4,106.55 4,106.32 4,106.32 0.0K
11:40 4,106.40 4,108.83 4,106.26 4,108.83 0.0K
11:41 4,108.86 4,108.86 4,108.23 4,108.45 0.0K
11:42 4,108.47 4,108.70 4,108.18 4,108.70 0.0K
11:43 4,108.81 4,108.87 4,108.54 4,108.54 0.0K
11:44 4,108.58 4,108.58 4,107.93 4,108.40 0.0K
11:45 4,108.25 4,108.25 4,107.90 4,107.90 0.0K
11:46 4,107.33 4,107.52 4,106.76 4,106.76 0.0K
11:47 4,107.34 4,107.43 4,107.30 4,107.43 0.0K
11:48 4,108.65 4,109.01 4,108.65 4,109.01 0.0K
11:49 4,109.34 4,109.34 4,108.77 4,108.77 0.0K
11:50 4,108.96 4,109.13 4,108.43 4,108.43 0.0K
11:51 4,107.96 4,107.96 4,106.20 4,106.20 0.0K
11:52 4,106.74 4,107.75 4,106.74 4,107.75 0.0K
11:53 4,108.52 4,108.52 4,107.55 4,107.55 0.0K
11:54 4,107.02 4,108.34 4,107.02 4,108.34 0.0K
11:55 4,108.46 4,108.46 4,107.86 4,107.87 0.0K
11:56 4,107.35 4,107.35 4,106.81 4,106.84 0.0K
11:57 4,106.60 4,106.60 4,104.76 4,105.35 0.0K
11:58 4,105.80 4,105.84 4,105.61 4,105.84 0.0K
11:59 4,106.02 4,106.54 4,104.80 4,104.80 0.0K
12:00 4,105.23 4,105.44 4,104.54 4,104.56 0.0K
12:01 4,105.13 4,105.79 4,105.07 4,105.79 0.0K
12:02 4,105.10 4,105.10 4,104.19 4,104.19 0.0K
12:03 4,103.51 4,103.77 4,103.41 4,103.61 0.0K
12:04 4,102.75 4,102.89 4,102.75 4,102.77 0.0K
12:05 4,102.46 4,102.61 4,101.64 4,101.64 0.0K
12:06 4,102.16 4,102.28 4,101.95 4,101.95 0.0K
12:07 4,102.25 4,103.43 4,102.25 4,103.43 0.0K
12:08 4,104.00 4,104.00 4,102.45 4,102.45 0.0K
12:09 4,102.20 4,102.47 4,101.74 4,102.47 0.0K
12:10 4,102.74 4,103.70 4,102.74 4,103.53 0.0K
12:11 4,103.93 4,104.38 4,103.93 4,104.23 0.0K
12:12 4,104.08 4,106.15 4,104.08 4,106.15 0.0K
12:13 4,106.30 4,106.42 4,106.09 4,106.09 0.0K
12:14 4,106.22 4,106.50 4,105.92 4,106.50 0.0K
12:15 4,106.61 4,106.61 4,106.15 4,106.31 0.0K
12:16 4,106.23 4,106.58 4,105.81 4,106.58 0.0K
12:17 4,106.49 4,107.77 4,106.49 4,107.77 0.0K
12:18 4,107.62 4,108.07 4,107.62 4,107.69 0.0K
12:19 4,107.73 4,108.94 4,107.73 4,108.81 0.0K
12:20 4,108.97 4,109.16 4,108.22 4,108.95 0.0K
12:21 4,108.79 4,108.89 4,108.05 4,108.89 0.0K
12:22 4,108.67 4,108.96 4,107.89 4,107.89 0.0K
12:23 4,108.14 4,108.14 4,104.07 4,104.07 0.0K
12:24 4,103.15 4,103.39 4,102.01 4,103.08 0.0K
12:25 4,103.48 4,104.69 4,103.29 4,104.05 0.0K
12:26 4,103.82 4,104.16 4,103.82 4,103.84 0.0K
12:27 4,104.22 4,104.22 4,103.66 4,103.67 0.0K
12:28 4,103.31 4,104.98 4,103.31 4,104.42 0.0K
12:29 4,104.25 4,104.25 4,103.38 4,103.65 0.0K
12:30 4,103.61 4,103.61 4,102.84 4,102.84 0.0K
12:31 4,102.12 4,102.12 4,101.47 4,101.47 0.0K
12:32 4,102.07 4,102.62 4,102.07 4,102.43 0.0K
12:33 4,102.11 4,102.11 4,101.70 4,102.01 0.0K
12:34 4,102.02 4,102.02 4,100.95 4,100.95 0.0K
12:35 4,101.73 4,102.10 4,101.73 4,101.86 0.0K
12:36 4,101.12 4,101.83 4,100.81 4,100.81 0.0K
12:37 4,100.76 4,101.67 4,100.47 4,101.67 0.0K
12:38 4,101.97 4,102.49 4,101.97 4,102.03 0.0K
12:39 4,102.04 4,102.04 4,101.68 4,101.82 0.0K
12:40 4,101.87 4,101.98 4,101.74 4,101.98 0.0K
12:41 4,101.36 4,101.57 4,100.67 4,101.57 0.0K
12:42 4,101.41 4,101.46 4,099.69 4,099.69 0.0K
12:43 4,098.32 4,098.32 4,096.61 4,096.70 0.0K
12:44 4,095.67 4,095.67 4,093.99 4,094.27 0.0K
12:45 4,094.23 4,096.42 4,094.23 4,095.86 0.0K
12:46 4,095.88 4,095.88 4,093.50 4,093.50 0.0K
12:47 4,092.67 4,092.76 4,092.46 4,092.76 0.0K
12:48 4,093.35 4,093.99 4,092.72 4,092.72 0.0K
12:49 4,091.97 4,091.97 4,091.05 4,091.28 0.0K
12:50 4,090.82 4,090.82 4,089.16 4,089.16 0.0K
12:51 4,089.47 4,092.16 4,089.47 4,092.16 0.0K
12:52 4,091.42 4,092.04 4,091.28 4,092.04 0.0K
12:53 4,092.88 4,094.57 4,092.88 4,094.57 0.0K
12:54 4,095.19 4,095.19 4,093.96 4,093.96 0.0K
12:55 4,093.77 4,093.77 4,092.68 4,092.68 0.0K
12:56 4,092.38 4,092.38 4,091.40 4,091.45 0.0K
12:57 4,090.96 4,090.96 4,090.48 4,090.85 0.0K
12:58 4,090.19 4,090.19 4,088.10 4,088.39 0.0K
12:59 4,088.69 4,089.09 4,087.75 4,087.75 0.0K
13:00 4,086.90 4,089.61 4,086.90 4,089.61 0.0K
13:01 4,089.72 4,089.72 4,088.92 4,089.28 0.0K
13:02 4,089.70 4,091.06 4,089.60 4,090.64 0.0K
13:03 4,090.10 4,090.10 4,089.50 4,089.67 0.0K
13:04 4,089.00 4,089.00 4,088.63 4,088.95 0.0K
13:05 4,088.93 4,089.67 4,088.93 4,089.41 0.0K
13:06 4,089.14 4,089.44 4,088.75 4,088.75 0.0K
13:07 4,088.81 4,088.81 4,087.76 4,087.88 0.0K
13:08 4,088.54 4,088.54 4,087.78 4,087.78 0.0K
13:09 4,088.39 4,088.39 4,088.06 4,088.31 0.0K
13:10 4,087.85 4,087.85 4,086.91 4,086.96 0.0K
13:11 4,087.83 4,087.83 4,086.46 4,086.46 0.0K
13:12 4,087.05 4,088.23 4,087.05 4,087.86 0.0K
13:13 4,088.33 4,088.33 4,087.82 4,087.97 0.0K
13:14 4,087.86 4,088.19 4,087.48 4,088.19 0.0K
13:15 4,088.75 4,089.74 4,088.75 4,089.70 0.0K
13:16 4,089.87 4,090.78 4,083.35 4,083.35 0.0K
13:17 4,083.65 4,085.56 4,083.65 4,085.56 0.0K
13:18 4,085.65 4,085.65 4,085.05 4,085.27 0.0K
13:19 4,084.69 4,084.69 4,082.11 4,082.11 0.0K
13:20 4,081.91 4,082.93 4,081.91 4,082.42 0.0K
13:21 4,081.74 4,083.31 4,081.49 4,081.49 0.0K
13:22 4,081.26 4,082.80 4,081.26 4,082.80 0.0K
13:23 4,082.63 4,083.19 4,082.50 4,082.50 0.0K
13:24 4,081.66 4,081.87 4,081.65 4,081.65 0.0K
13:25 4,081.63 4,082.78 4,081.63 4,082.78 0.0K
13:26 4,083.44 4,084.01 4,083.44 4,083.74 0.0K
13:27 4,085.26 4,088.74 4,085.26 4,088.74 0.0K
13:28 4,088.63 4,088.63 4,087.71 4,087.90 0.0K
13:29 4,087.33 4,091.76 4,087.33 4,091.67 0.0K
13:30 4,092.16 4,094.03 4,090.78 4,094.03 0.0K
13:31 4,093.54 4,093.58 4,093.34 4,093.34 0.0K
13:32 4,093.59 4,093.59 4,092.14 4,092.14 0.0K
13:33 4,092.01 4,092.01 4,091.22 4,091.22 0.0K
13:34 4,091.42 4,094.44 4,091.42 4,094.44 0.0K
13:35 4,095.00 4,095.79 4,095.00 4,095.79 0.0K
13:36 4,095.44 4,096.46 4,095.36 4,096.46 0.0K
13:37 4,096.71 4,097.79 4,096.71 4,097.79 0.0K
13:38 4,098.09 4,098.09 4,097.20 4,097.67 0.0K
13:39 4,097.26 4,098.13 4,097.26 4,098.13 0.0K
13:40 4,098.29 4,100.53 4,098.29 4,099.97 0.0K
13:41 4,097.98 4,097.98 4,096.99 4,096.99 0.0K
13:42 4,097.25 4,097.25 4,095.85 4,095.85 0.0K
13:43 4,095.94 4,096.18 4,095.55 4,095.55 0.0K
13:44 4,095.33 4,097.98 4,095.33 4,097.98 0.0K
13:45 4,098.52 4,098.90 4,098.27 4,098.90 0.0K
13:46 4,098.33 4,098.33 4,097.61 4,097.61 0.0K
13:47 4,098.44 4,098.44 4,097.57 4,097.57 0.0K
13:48 4,097.66 4,098.27 4,096.99 4,096.99 0.0K
13:49 4,096.83 4,097.68 4,096.83 4,097.55 0.0K
13:50 4,097.82 4,097.82 4,097.16 4,097.25 0.0K
13:51 4,097.78 4,098.28 4,097.51 4,098.28 0.0K
13:52 4,098.09 4,099.73 4,098.09 4,099.66 0.0K
13:53 4,099.46 4,099.66 4,098.43 4,098.43 0.0K
13:54 4,098.16 4,098.65 4,097.48 4,097.48 0.0K
13:55 4,097.20 4,097.20 4,095.08 4,095.08 0.0K
13:56 4,094.51 4,095.02 4,092.35 4,092.35 0.0K
13:57 4,091.33 4,091.93 4,091.15 4,091.15 0.0K
13:58 4,090.72 4,090.72 4,088.85 4,088.85 0.0K
13:59 4,088.46 4,088.96 4,087.57 4,087.57 0.0K
14:00 4,087.73 4,089.34 4,087.73 4,089.34 0.0K
14:01 4,090.54 4,092.44 4,090.54 4,092.42 0.0K
14:02 4,091.99 4,092.06 4,091.26 4,092.06 0.0K
14:03 4,092.43 4,092.43 4,091.18 4,091.18 0.0K
14:04 4,090.14 4,090.78 4,090.14 4,090.25 0.0K
14:05 4,090.41 4,091.42 4,090.41 4,091.42 0.0K
14:06 4,091.61 4,093.09 4,091.61 4,092.51 0.0K
14:07 4,092.96 4,093.60 4,092.96 4,093.40 0.0K
14:08 4,093.13 4,093.26 4,091.78 4,091.78 0.0K
14:09 4,091.83 4,091.93 4,091.27 4,091.93 0.0K
14:10 4,091.88 4,092.00 4,090.39 4,090.39 0.0K
14:11 4,090.25 4,091.44 4,090.25 4,091.44 0.0K
14:12 4,092.03 4,092.10 4,091.77 4,092.10 0.0K
14:13 4,091.87 4,091.87 4,090.48 4,090.48 0.0K
14:14 4,090.78 4,091.23 4,090.78 4,090.93 0.0K
14:15 4,090.85 4,092.19 4,090.85 4,091.95 0.0K
14:16 4,092.24 4,092.73 4,091.93 4,091.93 0.0K
14:17 4,092.44 4,092.74 4,092.15 4,092.74 0.0K
14:18 4,092.87 4,094.08 4,092.87 4,094.08 0.0K
14:19 4,094.94 4,095.53 4,094.81 4,095.53 0.0K
14:20 4,096.84 4,096.87 4,096.35 4,096.87 0.0K
14:21 4,096.84 4,096.84 4,095.20 4,095.20 0.0K
14:22 4,093.83 4,093.83 4,092.71 4,092.71 0.0K
14:23 4,092.63 4,094.83 4,092.63 4,094.67 0.0K
14:24 4,094.01 4,094.43 4,093.61 4,094.43 0.0K
14:25 4,094.67 4,096.72 4,094.67 4,096.72 0.0K
14:26 4,096.51 4,096.92 4,095.95 4,095.95 0.0K
14:27 4,095.94 4,097.04 4,095.94 4,097.02 0.0K
14:28 4,097.02 4,097.02 4,096.82 4,096.82 0.0K
14:29 4,096.78 4,096.78 4,096.27 4,096.27 0.0K
14:30 4,096.40 4,096.75 4,095.66 4,096.75 0.0K
14:31 4,097.98 4,098.70 4,097.95 4,098.70 0.0K
14:32 4,099.82 4,100.17 4,098.92 4,100.17 0.0K
14:33 4,100.02 4,101.04 4,100.02 4,101.04 0.0K
14:34 4,100.87 4,100.87 4,099.80 4,099.80 0.0K
14:35 4,099.95 4,099.95 4,099.41 4,099.75 0.0K
14:36 4,100.47 4,102.47 4,100.47 4,102.47 0.0K
14:37 4,101.98 4,103.17 4,101.68 4,103.17 0.0K
14:38 4,103.01 4,104.17 4,102.91 4,104.17 0.0K
14:39 4,104.12 4,104.86 4,104.11 4,104.43 0.0K
14:40 4,103.91 4,104.18 4,103.42 4,103.42 0.0K
14:41 4,103.61 4,104.57 4,103.55 4,104.57 0.0K
14:42 4,104.42 4,105.32 4,104.42 4,105.24 0.0K
14:43 4,105.01 4,105.96 4,105.01 4,105.96 0.0K
14:44 4,106.52 4,106.52 4,105.93 4,105.93 0.0K
14:45 4,105.87 4,105.87 4,105.57 4,105.80 0.0K
14:46 4,105.61 4,105.93 4,105.36 4,105.54 0.0K
14:47 4,105.68 4,106.52 4,105.49 4,105.49 0.0K
14:48 4,105.75 4,107.90 4,105.75 4,107.90 0.0K
14:49 4,107.72 4,107.72 4,107.39 4,107.57 0.0K
14:50 4,107.61 4,108.70 4,107.41 4,108.70 0.0K
14:51 4,108.39 4,108.97 4,108.26 4,108.97 0.0K
14:52 4,109.07 4,109.07 4,108.45 4,108.48 0.0K
14:53 4,108.43 4,108.43 4,105.92 4,105.92 0.0K
14:54 4,106.38 4,108.55 4,106.38 4,107.73 0.0K
14:55 4,107.38 4,108.15 4,107.38 4,108.15 0.0K
14:56 4,107.98 4,108.15 4,107.85 4,108.15 0.0K
14:57 4,108.88 4,109.22 4,108.65 4,108.84 0.0K
14:58 4,108.28 4,108.28 4,107.10 4,107.10 0.0K
14:59 4,106.75 4,109.02 4,106.75 4,109.02 0.0K
15:00 4,109.08 4,110.06 4,109.08 4,110.06 0.0K
15:01 4,109.89 4,109.89 4,108.40 4,108.93 0.0K
15:02 4,109.10 4,110.14 4,109.10 4,110.14 0.0K
15:03 4,111.21 4,111.90 4,111.21 4,111.90 0.0K
15:04 4,111.40 4,112.67 4,111.13 4,112.67 0.0K
15:05 4,112.71 4,112.82 4,112.10 4,112.82 0.0K
15:06 4,113.08 4,113.11 4,112.82 4,112.95 0.0K
15:07 4,113.26 4,113.26 4,112.46 4,112.46 0.0K
15:08 4,111.99 4,114.20 4,111.99 4,114.20 0.0K
15:09 4,114.33 4,114.33 4,113.56 4,113.56 0.0K
15:10 4,113.71 4,114.06 4,113.15 4,113.88 0.0K
15:11 4,113.90 4,113.90 4,111.94 4,111.94 0.0K
15:12 4,112.53 4,112.53 4,110.97 4,110.97 0.0K
15:13 4,110.96 4,112.55 4,110.96 4,112.55 0.0K
15:14 4,112.35 4,112.35 4,111.31 4,111.50 0.0K
15:15 4,112.08 4,112.80 4,112.08 4,112.80 0.0K
15:16 4,112.59 4,113.09 4,112.09 4,112.85 0.0K
15:17 4,112.98 4,112.98 4,112.27 4,112.42 0.0K
15:18 4,112.11 4,112.11 4,111.12 4,111.21 0.0K
15:19 4,111.65 4,112.14 4,111.16 4,111.16 0.0K
15:20 4,110.91 4,110.93 4,110.44 4,110.93 0.0K
15:21 4,111.22 4,111.22 4,108.70 4,108.72 0.0K
15:22 4,108.75 4,109.26 4,108.48 4,108.48 0.0K
15:23 4,108.11 4,109.04 4,108.11 4,109.04 0.0K
15:24 4,109.21 4,109.21 4,108.46 4,109.15 0.0K
15:25 4,109.66 4,110.77 4,109.66 4,110.77 0.0K
15:26 4,111.05 4,111.42 4,110.94 4,110.94 0.0K
15:27 4,111.25 4,113.34 4,111.25 4,113.34 0.0K
15:28 4,113.89 4,115.64 4,113.89 4,115.62 0.0K
15:29 4,115.23 4,116.10 4,115.15 4,115.92 0.0K
15:30 4,115.96 4,115.96 4,114.03 4,114.03 0.0K
15:31 4,114.22 4,114.52 4,113.07 4,114.52 0.0K
15:32 4,114.36 4,115.07 4,114.30 4,114.30 0.0K
15:33 4,115.08 4,115.88 4,115.08 4,115.88 0.0K
15:34 4,115.72 4,115.72 4,111.98 4,111.98 0.0K
15:35 4,111.05 4,111.05 4,110.34 4,110.34 0.0K
15:36 4,109.16 4,111.06 4,109.16 4,111.06 0.0K
15:37 4,111.20 4,112.07 4,111.00 4,112.07 0.0K
15:38 4,111.50 4,111.85 4,110.66 4,111.68 0.0K
15:39 4,112.26 4,114.12 4,112.26 4,113.22 0.0K
15:40 4,113.16 4,115.67 4,113.16 4,115.67 0.0K
15:41 4,116.93 4,116.93 4,115.58 4,115.63 0.0K
15:42 4,117.20 4,117.28 4,116.63 4,117.28 0.0K
15:43 4,116.92 4,118.52 4,116.92 4,118.47 0.0K
15:44 4,117.98 4,118.10 4,117.25 4,117.25 0.0K
15:45 4,117.39 4,117.65 4,116.65 4,117.65 0.0K
15:46 4,117.77 4,118.77 4,117.77 4,118.77 0.0K
15:47 4,118.81 4,119.42 4,118.18 4,119.42 0.0K
15:48 4,119.75 4,120.71 4,119.75 4,120.16 0.0K
15:49 4,120.22 4,121.02 4,120.11 4,121.02 0.0K
15:50 4,121.37 4,125.15 4,121.37 4,124.53 0.0K
15:51 4,124.86 4,125.01 4,123.70 4,125.01 0.0K
15:52 4,124.09 4,125.32 4,124.09 4,124.55 0.0K
15:53 4,124.79 4,128.72 4,124.79 4,128.72 0.0K
15:54 4,128.30 4,130.35 4,128.02 4,130.35 0.0K
15:55 4,130.71 4,135.65 4,130.71 4,135.65 0.0K
15:56 4,135.12 4,137.12 4,135.12 4,136.08 0.0K
15:57 4,135.78 4,136.19 4,135.56 4,136.19 0.0K
15:58 4,136.29 4,138.63 4,136.29 4,138.63 0.0K
15:59 4,139.18 4,140.75 4,138.69 4,138.69 0.0K
16:00 4,137.55 4,138.55 4,137.55 4,138.23 0.0K
16:01 4,138.30 4,138.31 4,138.23 4,138.29 0.0K
16:02 4,138.29 4,138.29 4,138.08 4,138.17 0.0K
16:03 4,138.22 4,138.33 4,138.20 4,138.33 0.0K
16:04 4,138.43 4,138.43 4,138.17 4,138.19 0.0K
16:05 4,138.06 4,138.06 4,137.95 4,138.02 0.0K
16:06 4,137.87 4,137.87 4,137.74 4,137.74 0.0K
16:07 4,137.99 4,137.99 4,137.68 4,137.75 0.0K
16:08 4,137.86 4,138.20 4,137.84 4,137.96 0.0K
16:09 4,137.89 4,137.96 4,137.88 4,137.94 0.0K
16:10 4,137.82 4,137.96 4,137.82 4,137.90 0.0K
16:11 4,138.00 4,138.09 4,137.92 4,138.09 0.0K
16:12 4,138.09 4,138.09 4,137.85 4,138.03 0.0K
16:13 4,137.98 4,137.98 4,137.85 4,137.97 0.0K
16:14 4,137.81 4,137.98 4,137.81 4,137.82 0.0K
16:15 4,137.88 4,137.88 4,137.88 4,137.88 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available