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 4,010.83 4,014.15 4,010.83 4,014.15 0.0K
09:32 4,013.68 4,013.68 4,008.96 4,009.92 0.0K
09:33 4,009.54 4,009.54 4,006.15 4,006.15 0.0K
09:34 4,004.22 4,005.85 4,004.22 4,005.85 0.0K
09:35 4,006.50 4,011.30 4,006.50 4,011.30 0.0K
09:36 4,012.14 4,012.14 4,008.31 4,008.31 0.0K
09:37 4,009.39 4,009.85 4,008.85 4,009.85 0.0K
09:38 4,010.42 4,011.46 4,010.22 4,011.46 0.0K
09:39 4,010.54 4,012.39 4,010.21 4,012.39 0.0K
09:40 4,012.16 4,013.79 4,010.57 4,013.79 0.0K
09:41 4,015.06 4,016.27 4,014.33 4,014.33 0.0K
09:42 4,014.47 4,016.09 4,014.47 4,015.99 0.0K
09:43 4,015.86 4,016.62 4,015.47 4,015.47 0.0K
09:44 4,016.11 4,017.60 4,016.11 4,016.93 0.0K
09:45 4,017.43 4,018.33 4,016.88 4,016.88 0.0K
09:46 4,016.91 4,017.63 4,014.57 4,014.57 0.0K
09:47 4,015.22 4,015.22 4,011.23 4,011.23 0.0K
09:48 4,013.04 4,013.04 4,010.82 4,011.35 0.0K
09:49 4,011.70 4,014.08 4,010.81 4,014.08 0.0K
09:50 4,014.08 4,014.84 4,013.83 4,014.00 0.0K
09:51 4,014.78 4,015.32 4,014.21 4,014.45 0.0K
09:52 4,010.81 4,010.81 4,009.78 4,010.64 0.0K
09:53 4,009.90 4,009.90 4,008.34 4,008.39 0.0K
09:54 4,008.10 4,008.10 4,005.44 4,006.00 0.0K
09:55 4,006.81 4,008.12 4,006.81 4,007.18 0.0K
09:56 4,009.54 4,011.30 4,008.26 4,011.30 0.0K
09:57 4,010.45 4,011.37 4,010.45 4,010.78 0.0K
09:58 4,010.92 4,012.53 4,010.83 4,011.19 0.0K
09:59 4,011.70 4,011.70 4,008.77 4,008.93 0.0K
10:00 4,008.52 4,008.52 4,004.37 4,004.74 0.0K
10:01 4,006.85 4,006.85 4,004.21 4,004.21 0.0K
10:02 4,004.09 4,004.09 4,002.15 4,002.15 0.0K
10:03 4,002.78 4,004.18 4,002.56 4,002.56 0.0K
10:04 4,002.06 4,002.06 4,000.59 4,001.08 0.0K
10:05 4,001.30 4,002.42 4,000.73 4,000.73 0.0K
10:06 4,001.41 4,001.41 4,000.10 4,000.72 0.0K
10:07 4,001.51 4,002.98 4,001.51 4,002.00 0.0K
10:08 4,002.23 4,002.23 4,000.53 4,001.55 0.0K
10:09 4,001.49 4,002.52 4,001.49 4,001.50 0.0K
10:10 4,000.65 4,000.95 3,999.53 4,000.95 0.0K
10:11 4,000.80 4,002.88 4,000.34 4,000.34 0.0K
10:12 4,001.74 4,003.00 4,001.74 4,003.00 0.0K
10:13 4,003.76 4,003.76 4,002.73 4,002.88 0.0K
10:14 4,002.48 4,003.11 4,002.48 4,002.54 0.0K
10:15 4,003.11 4,005.27 4,002.96 4,005.13 0.0K
10:16 4,004.70 4,004.70 4,003.68 4,003.68 0.0K
10:17 4,003.68 4,004.11 4,001.81 4,001.81 0.0K
10:18 4,001.94 4,002.12 4,001.61 4,002.12 0.0K
10:19 4,001.12 4,001.12 3,999.79 4,000.62 0.0K
10:20 4,000.35 4,000.35 3,999.76 3,999.76 0.0K
10:21 3,999.28 4,001.64 3,998.25 4,000.94 0.0K
10:22 4,000.16 4,000.16 3,998.54 3,998.92 0.0K
10:23 3,999.00 4,003.07 3,999.00 4,003.07 0.0K
10:24 4,002.36 4,002.36 4,000.76 4,002.22 0.0K
10:25 4,002.69 4,003.44 4,002.69 4,003.01 0.0K
10:26 4,003.19 4,003.19 4,001.83 4,001.91 0.0K
10:27 4,000.92 4,001.63 4,000.92 4,000.99 0.0K
10:28 4,000.06 4,000.10 3,999.65 3,999.65 0.0K
10:29 4,000.26 4,000.26 3,998.42 3,999.16 0.0K
10:30 3,999.07 3,999.07 3,997.37 3,997.79 0.0K
10:31 3,998.97 4,001.16 3,998.93 3,998.93 0.0K
10:32 3,998.68 3,999.07 3,997.01 3,997.01 0.0K
10:33 3,997.29 3,997.29 3,996.68 3,996.68 0.0K
10:34 3,996.65 3,996.65 3,994.46 3,995.20 0.0K
10:35 3,994.82 3,994.82 3,993.77 3,993.77 0.0K
10:36 3,993.97 3,995.67 3,993.97 3,995.67 0.0K
10:37 3,994.42 3,997.19 3,994.42 3,997.19 0.0K
10:38 3,995.96 3,998.21 3,995.96 3,998.21 0.0K
10:39 3,998.39 3,998.39 3,996.12 3,996.12 0.0K
10:40 3,996.34 3,996.36 3,994.95 3,996.14 0.0K
10:41 3,995.83 3,996.37 3,995.53 3,995.53 0.0K
10:42 3,995.09 3,995.09 3,994.77 3,995.01 0.0K
10:43 3,995.24 3,995.91 3,993.55 3,995.91 0.0K
10:44 3,995.57 3,995.57 3,993.71 3,994.43 0.0K
10:45 3,994.44 3,994.44 3,992.21 3,992.21 0.0K
10:46 3,992.91 3,992.93 3,992.43 3,992.85 0.0K
10:47 3,992.32 3,993.07 3,991.52 3,993.07 0.0K
10:48 3,994.10 3,996.35 3,994.10 3,996.35 0.0K
10:49 3,995.91 3,995.91 3,992.88 3,992.88 0.0K
10:50 3,994.22 3,994.52 3,993.25 3,993.25 0.0K
10:51 3,992.87 3,992.87 3,991.65 3,991.84 0.0K
10:52 3,992.01 3,992.01 3,989.70 3,989.70 0.0K
10:53 3,990.03 3,990.31 3,989.42 3,989.42 0.0K
10:54 3,989.84 3,989.84 3,988.46 3,989.17 0.0K
10:55 3,988.74 3,988.74 3,986.95 3,986.95 0.0K
10:56 3,987.18 3,988.11 3,986.76 3,986.85 0.0K
10:57 3,987.53 3,987.53 3,986.48 3,986.68 0.0K
10:58 3,987.62 3,987.77 3,986.65 3,987.77 0.0K
10:59 3,988.59 3,989.82 3,988.59 3,989.65 0.0K
11:00 3,990.40 3,993.72 3,990.40 3,991.30 0.0K
11:01 3,992.45 3,995.06 3,992.45 3,995.03 0.0K
11:02 3,994.83 3,994.83 3,993.00 3,994.17 0.0K
11:03 3,995.26 3,995.56 3,994.36 3,994.36 0.0K
11:04 3,995.53 3,995.53 3,993.55 3,995.18 0.0K
11:05 3,994.40 3,995.28 3,993.98 3,993.98 0.0K
11:06 3,993.32 3,995.52 3,993.32 3,995.52 0.0K
11:07 3,996.31 3,996.84 3,995.58 3,996.30 0.0K
11:08 3,996.39 3,996.39 3,994.50 3,994.50 0.0K
11:09 3,994.98 3,996.86 3,994.98 3,996.86 0.0K
11:10 3,996.76 3,996.76 3,995.60 3,996.10 0.0K
11:11 3,995.75 3,995.75 3,994.58 3,994.66 0.0K
11:12 3,994.54 3,996.06 3,994.54 3,996.06 0.0K
11:13 3,996.21 3,997.22 3,996.21 3,997.22 0.0K
11:14 3,996.51 3,996.89 3,995.76 3,996.89 0.0K
11:15 3,996.33 3,996.36 3,995.28 3,996.36 0.0K
11:16 3,996.07 3,996.07 3,994.93 3,994.93 0.0K
11:17 3,994.84 3,997.13 3,994.80 3,997.13 0.0K
11:18 3,996.67 3,996.67 3,994.71 3,994.71 0.0K
11:19 3,993.96 3,993.96 3,992.02 3,992.36 0.0K
11:20 3,992.48 3,993.01 3,992.03 3,993.01 0.0K
11:21 3,992.33 3,992.33 3,991.90 3,991.90 0.0K
11:22 3,992.20 3,994.62 3,992.20 3,994.62 0.0K
11:23 3,994.39 3,996.07 3,994.39 3,996.07 0.0K
11:24 3,995.89 3,996.81 3,995.89 3,996.81 0.0K
11:25 3,995.95 3,996.72 3,995.23 3,996.72 0.0K
11:26 3,996.36 3,996.36 3,994.46 3,995.76 0.0K
11:27 3,995.31 3,995.43 3,995.26 3,995.26 0.0K
11:28 3,994.68 3,995.38 3,994.43 3,995.38 0.0K
11:29 3,994.97 3,995.69 3,994.97 3,995.69 0.0K
11:30 3,995.94 3,997.73 3,995.94 3,997.73 0.0K
11:31 3,997.38 3,998.58 3,997.38 3,998.58 0.0K
11:32 3,998.85 3,999.98 3,998.38 3,999.98 0.0K
11:33 3,999.68 4,000.28 3,998.04 4,000.28 0.0K
11:34 4,000.70 4,001.55 4,000.70 4,001.55 0.0K
11:35 4,000.87 4,001.52 4,000.38 4,001.52 0.0K
11:36 4,002.00 4,002.54 4,001.89 4,001.89 0.0K
11:37 4,002.31 4,003.49 4,002.31 4,002.34 0.0K
11:38 4,001.46 4,001.76 4,001.17 4,001.70 0.0K
11:39 4,001.70 4,001.70 3,998.91 3,998.91 0.0K
11:40 3,998.91 3,999.33 3,998.00 3,998.57 0.0K
11:41 3,997.88 3,997.88 3,994.53 3,994.53 0.0K
11:42 3,994.47 3,994.47 3,992.68 3,993.27 0.0K
11:43 3,992.41 3,993.43 3,991.62 3,991.62 0.0K
11:44 3,991.69 3,991.94 3,989.95 3,989.95 0.0K
11:45 3,990.47 3,991.45 3,990.47 3,991.20 0.0K
11:46 3,991.64 3,993.20 3,991.64 3,993.20 0.0K
11:47 3,993.15 3,994.56 3,993.15 3,994.56 0.0K
11:48 3,994.69 3,996.28 3,994.69 3,996.28 0.0K
11:49 3,995.90 3,995.90 3,994.69 3,995.77 0.0K
11:50 3,995.89 3,995.89 3,993.94 3,993.94 0.0K
11:51 3,993.32 3,993.83 3,993.32 3,993.83 0.0K
11:52 3,993.99 3,994.07 3,992.96 3,993.02 0.0K
11:53 3,992.83 3,993.50 3,992.83 3,993.50 0.0K
11:54 3,993.19 3,993.84 3,993.19 3,993.84 0.0K
11:55 3,993.51 3,993.51 3,992.65 3,992.65 0.0K
11:56 3,993.24 3,993.24 3,991.12 3,991.12 0.0K
11:57 3,990.56 3,991.32 3,990.56 3,991.32 0.0K
11:58 3,991.43 3,991.52 3,989.77 3,989.77 0.0K
11:59 3,989.73 3,990.82 3,989.73 3,990.82 0.0K
12:00 3,990.30 3,990.96 3,990.30 3,990.37 0.0K
12:01 3,990.36 3,992.27 3,990.36 3,992.20 0.0K
12:02 3,991.99 3,992.62 3,991.83 3,991.83 0.0K
12:03 3,991.69 3,991.69 3,990.02 3,990.63 0.0K
12:04 3,990.12 3,990.91 3,989.90 3,989.90 0.0K
12:05 3,988.76 3,988.96 3,988.51 3,988.51 0.0K
12:06 3,989.79 3,990.17 3,989.61 3,989.61 0.0K
12:07 3,990.07 3,990.62 3,988.91 3,988.91 0.0K
12:08 3,989.21 3,990.08 3,988.30 3,988.30 0.0K
12:09 3,988.17 3,988.69 3,988.17 3,988.69 0.0K
12:10 3,988.66 3,989.12 3,988.66 3,989.12 0.0K
12:11 3,989.17 3,990.25 3,989.17 3,989.94 0.0K
12:12 3,990.55 3,990.56 3,990.34 3,990.39 0.0K
12:13 3,990.01 3,991.13 3,990.01 3,991.13 0.0K
12:14 3,991.19 3,992.18 3,991.19 3,992.18 0.0K
12:15 3,992.75 3,992.75 3,991.19 3,991.19 0.0K
12:16 3,990.33 3,990.40 3,989.93 3,989.93 0.0K
12:17 3,988.86 3,988.86 3,988.12 3,988.15 0.0K
12:18 3,988.23 3,988.98 3,985.58 3,985.58 0.0K
12:19 3,985.89 3,986.97 3,985.89 3,986.87 0.0K
12:20 3,986.43 3,986.92 3,986.43 3,986.82 0.0K
12:21 3,986.36 3,986.37 3,985.97 3,986.37 0.0K
12:22 3,986.18 3,986.18 3,984.93 3,985.30 0.0K
12:23 3,985.30 3,985.30 3,983.52 3,983.52 0.0K
12:24 3,983.49 3,985.74 3,983.49 3,985.74 0.0K
12:25 3,985.79 3,986.21 3,985.79 3,986.02 0.0K
12:26 3,987.25 3,987.25 3,986.34 3,986.44 0.0K
12:27 3,986.20 3,986.31 3,985.56 3,985.97 0.0K
12:28 3,986.23 3,987.54 3,986.23 3,987.54 0.0K
12:29 3,988.11 3,988.34 3,987.28 3,988.34 0.0K
12:30 3,988.86 3,990.05 3,988.69 3,990.05 0.0K
12:31 3,991.35 3,991.35 3,990.42 3,990.51 0.0K
12:32 3,992.39 3,993.07 3,992.18 3,992.18 0.0K
12:33 3,992.37 3,993.15 3,991.87 3,993.15 0.0K
12:34 3,994.84 3,995.53 3,994.35 3,994.35 0.0K
12:35 3,995.48 3,995.48 3,992.32 3,992.32 0.0K
12:36 3,992.00 3,992.00 3,990.51 3,990.51 0.0K
12:37 3,990.91 3,990.91 3,989.95 3,989.95 0.0K
12:38 3,989.72 3,989.85 3,988.56 3,988.56 0.0K
12:39 3,988.33 3,988.33 3,985.74 3,985.74 0.0K
12:40 3,985.11 3,986.11 3,985.11 3,986.11 0.0K
12:41 3,986.47 3,986.90 3,985.94 3,986.90 0.0K
12:42 3,986.33 3,986.33 3,985.50 3,986.02 0.0K
12:43 3,987.16 3,987.69 3,986.71 3,986.71 0.0K
12:44 3,986.21 3,986.44 3,985.88 3,985.88 0.0K
12:45 3,985.83 3,986.36 3,985.83 3,986.22 0.0K
12:46 3,987.27 3,988.19 3,986.94 3,986.94 0.0K
12:47 3,988.02 3,988.02 3,987.00 3,987.19 0.0K
12:48 3,987.71 3,987.71 3,986.13 3,986.85 0.0K
12:49 3,986.69 3,986.69 3,986.35 3,986.44 0.0K
12:50 3,986.55 3,987.37 3,986.34 3,987.37 0.0K
12:51 3,986.91 3,988.21 3,986.87 3,988.21 0.0K
12:52 3,987.96 3,987.96 3,985.84 3,986.04 0.0K
12:53 3,986.84 3,989.62 3,986.84 3,988.60 0.0K
12:54 3,987.76 3,988.57 3,987.67 3,988.57 0.0K
12:55 3,988.54 3,988.74 3,988.20 3,988.72 0.0K
12:56 3,987.96 3,989.32 3,987.96 3,989.32 0.0K
12:57 3,989.86 3,989.86 3,987.71 3,987.88 0.0K
12:58 3,987.64 3,987.64 3,987.02 3,987.07 0.0K
12:59 3,987.02 3,987.52 3,986.78 3,987.09 0.0K
13:00 3,986.61 3,987.12 3,986.17 3,987.12 0.0K
13:01 3,986.69 3,986.69 3,986.45 3,986.48 0.0K
13:02 3,986.08 3,986.47 3,983.49 3,983.49 0.0K
13:03 3,985.28 3,985.28 3,982.47 3,982.47 0.0K
13:04 3,982.47 3,982.82 3,982.37 3,982.57 0.0K
13:05 3,982.24 3,983.86 3,982.24 3,983.04 0.0K
13:06 3,982.74 3,982.86 3,982.00 3,982.86 0.0K
13:07 3,981.93 3,981.93 3,981.19 3,981.73 0.0K
13:08 3,981.77 3,982.64 3,980.88 3,980.88 0.0K
13:09 3,981.12 3,981.53 3,981.05 3,981.05 0.0K
13:10 3,980.74 3,981.22 3,979.48 3,981.22 0.0K
13:11 3,980.24 3,980.24 3,977.29 3,977.29 0.0K
13:12 3,978.18 3,978.45 3,978.11 3,978.39 0.0K
13:13 3,978.35 3,979.01 3,978.09 3,978.97 0.0K
13:14 3,979.37 3,981.17 3,979.37 3,981.17 0.0K
13:15 3,981.35 3,981.94 3,981.35 3,981.94 0.0K
13:16 3,981.63 3,982.18 3,981.22 3,982.18 0.0K
13:17 3,981.88 3,983.04 3,981.88 3,982.47 0.0K
13:18 3,981.56 3,981.56 3,981.05 3,981.13 0.0K
13:19 3,981.10 3,982.71 3,981.10 3,982.25 0.0K
13:20 3,982.40 3,983.08 3,982.01 3,983.08 0.0K
13:21 3,983.22 3,984.84 3,983.22 3,983.90 0.0K
13:22 3,982.51 3,984.53 3,982.51 3,984.53 0.0K
13:23 3,985.42 3,985.80 3,985.08 3,985.12 0.0K
13:24 3,984.81 3,985.82 3,984.79 3,985.52 0.0K
13:25 3,984.76 3,984.76 3,983.55 3,983.55 0.0K
13:26 3,982.74 3,984.33 3,982.62 3,982.62 0.0K
13:27 3,983.56 3,983.56 3,982.33 3,982.84 0.0K
13:28 3,982.91 3,983.24 3,982.33 3,982.33 0.0K
13:29 3,981.88 3,982.11 3,980.70 3,980.70 0.0K
13:30 3,980.47 3,980.54 3,979.57 3,979.57 0.0K
13:31 3,980.30 3,980.30 3,978.55 3,979.13 0.0K
13:32 3,979.27 3,979.93 3,979.27 3,979.52 0.0K
13:33 3,979.20 3,980.01 3,979.20 3,980.01 0.0K
13:34 3,979.47 3,979.47 3,977.77 3,977.77 0.0K
13:35 3,977.39 3,978.01 3,977.39 3,977.77 0.0K
13:36 3,978.04 3,978.87 3,976.30 3,976.30 0.0K
13:37 3,976.47 3,976.47 3,973.39 3,973.39 0.0K
13:38 3,973.76 3,975.91 3,973.76 3,975.91 0.0K
13:39 3,976.38 3,976.99 3,976.31 3,976.33 0.0K
13:40 3,976.49 3,976.82 3,975.86 3,975.86 0.0K
13:41 3,976.13 3,976.13 3,975.52 3,976.06 0.0K
13:42 3,975.39 3,976.33 3,975.39 3,976.33 0.0K
13:43 3,976.16 3,976.56 3,975.98 3,976.56 0.0K
13:44 3,976.86 3,976.86 3,975.88 3,975.88 0.0K
13:45 3,975.46 3,976.04 3,975.25 3,976.04 0.0K
13:46 3,977.53 3,977.53 3,975.40 3,975.40 0.0K
13:47 3,975.02 3,975.20 3,973.73 3,975.20 0.0K
13:48 3,975.05 3,975.18 3,974.64 3,974.64 0.0K
13:49 3,973.86 3,974.29 3,973.86 3,974.08 0.0K
13:50 3,974.08 3,974.08 3,973.44 3,973.62 0.0K
13:51 3,973.20 3,973.20 3,972.22 3,973.06 0.0K
13:52 3,972.67 3,973.92 3,972.67 3,973.66 0.0K
13:53 3,973.49 3,975.20 3,973.49 3,975.20 0.0K
13:54 3,975.86 3,975.86 3,975.27 3,975.27 0.0K
13:55 3,976.18 3,976.46 3,975.65 3,976.19 0.0K
13:56 3,975.20 3,975.20 3,973.83 3,974.13 0.0K
13:57 3,973.93 3,975.40 3,973.93 3,975.17 0.0K
13:58 3,975.17 3,975.46 3,974.96 3,975.42 0.0K
13:59 3,974.76 3,975.04 3,973.59 3,973.59 0.0K
14:00 3,973.76 3,974.14 3,972.84 3,972.84 0.0K
14:01 3,973.88 3,973.95 3,972.96 3,972.96 0.0K
14:02 3,973.90 3,973.90 3,973.04 3,973.69 0.0K
14:03 3,973.47 3,974.07 3,972.58 3,972.58 0.0K
14:04 3,972.47 3,972.47 3,971.96 3,971.96 0.0K
14:05 3,971.74 3,971.74 3,971.41 3,971.56 0.0K
14:06 3,971.43 3,971.43 3,968.97 3,969.75 0.0K
14:07 3,969.94 3,969.94 3,969.35 3,969.62 0.0K
14:08 3,969.54 3,969.69 3,969.42 3,969.69 0.0K
14:09 3,969.55 3,971.18 3,969.55 3,970.92 0.0K
14:10 3,971.57 3,973.20 3,971.57 3,973.20 0.0K
14:11 3,972.23 3,978.20 3,972.00 3,978.20 0.0K
14:12 3,975.49 3,975.50 3,974.38 3,974.72 0.0K
14:13 3,974.72 3,974.72 3,973.59 3,973.59 0.0K
14:14 3,972.12 3,973.37 3,972.12 3,973.37 0.0K
14:15 3,973.28 3,974.51 3,973.28 3,974.51 0.0K
14:16 3,974.98 3,975.17 3,974.21 3,974.21 0.0K
14:17 3,974.22 3,974.82 3,974.22 3,974.35 0.0K
14:18 3,974.84 3,975.69 3,974.84 3,975.19 0.0K
14:19 3,975.16 3,975.16 3,972.84 3,972.84 0.0K
14:20 3,972.69 3,973.86 3,972.69 3,973.25 0.0K
14:21 3,973.56 3,973.80 3,973.56 3,973.75 0.0K
14:22 3,973.35 3,973.35 3,971.63 3,972.63 0.0K
14:23 3,973.12 3,973.12 3,972.04 3,972.68 0.0K
14:24 3,972.16 3,972.92 3,972.16 3,972.60 0.0K
14:25 3,972.55 3,972.55 3,971.87 3,971.87 0.0K
14:26 3,972.19 3,972.19 3,970.53 3,970.53 0.0K
14:27 3,969.62 3,969.81 3,969.62 3,969.74 0.0K
14:28 3,969.20 3,969.73 3,969.20 3,969.73 0.0K
14:29 3,969.88 3,970.29 3,969.80 3,970.29 0.0K
14:30 3,970.42 3,971.69 3,970.42 3,971.11 0.0K
14:31 3,971.92 3,972.56 3,971.91 3,972.56 0.0K
14:32 3,973.05 3,973.05 3,971.70 3,971.70 0.0K
14:33 3,970.67 3,971.07 3,970.67 3,971.07 0.0K
14:34 3,971.42 3,971.42 3,970.82 3,971.25 0.0K
14:35 3,971.15 3,971.15 3,970.15 3,970.15 0.0K
14:36 3,969.59 3,969.84 3,969.59 3,969.84 0.0K
14:37 3,969.29 3,969.41 3,968.77 3,969.31 0.0K
14:38 3,968.64 3,968.64 3,968.11 3,968.40 0.0K
14:39 3,968.13 3,968.37 3,967.78 3,967.78 0.0K
14:40 3,967.86 3,967.86 3,967.26 3,967.53 0.0K
14:41 3,967.15 3,967.15 3,966.60 3,967.10 0.0K
14:42 3,964.96 3,967.07 3,964.96 3,967.07 0.0K
14:43 3,967.70 3,968.10 3,967.29 3,968.10 0.0K
14:44 3,967.73 3,967.73 3,966.92 3,967.15 0.0K
14:45 3,967.57 3,967.88 3,967.57 3,967.88 0.0K
14:46 3,968.38 3,968.50 3,966.91 3,966.91 0.0K
14:47 3,966.76 3,967.54 3,966.76 3,967.54 0.0K
14:48 3,967.50 3,967.59 3,966.89 3,967.07 0.0K
14:49 3,966.96 3,967.09 3,966.84 3,967.07 0.0K
14:50 3,966.52 3,966.52 3,966.12 3,966.29 0.0K
14:51 3,966.42 3,967.10 3,966.42 3,967.10 0.0K
14:52 3,966.88 3,966.91 3,966.23 3,966.91 0.0K
14:53 3,966.53 3,966.53 3,963.05 3,963.05 0.0K
14:54 3,963.84 3,964.24 3,962.69 3,962.69 0.0K
14:55 3,962.03 3,962.03 3,959.48 3,959.97 0.0K
14:56 3,959.29 3,959.29 3,958.27 3,958.70 0.0K
14:57 3,958.57 3,959.79 3,958.57 3,959.79 0.0K
14:58 3,959.37 3,959.37 3,958.88 3,958.88 0.0K
14:59 3,959.20 3,959.20 3,958.01 3,958.01 0.0K
15:00 3,957.39 3,959.22 3,957.39 3,959.22 0.0K
15:01 3,959.40 3,959.40 3,958.06 3,958.06 0.0K
15:02 3,958.18 3,958.24 3,957.97 3,958.10 0.0K
15:03 3,958.03 3,958.28 3,957.56 3,957.56 0.0K
15:04 3,957.85 3,957.85 3,953.44 3,953.44 0.0K
15:05 3,955.08 3,956.16 3,955.02 3,955.89 0.0K
15:06 3,954.46 3,954.46 3,952.33 3,952.33 0.0K
15:07 3,951.29 3,951.30 3,951.21 3,951.30 0.0K
15:08 3,950.84 3,951.58 3,950.84 3,951.58 0.0K
15:09 3,950.70 3,951.64 3,950.70 3,951.07 0.0K
15:10 3,950.89 3,951.96 3,950.89 3,951.96 0.0K
15:11 3,950.85 3,950.85 3,949.18 3,949.50 0.0K
15:12 3,950.25 3,953.43 3,950.25 3,953.43 0.0K
15:13 3,954.25 3,955.20 3,954.25 3,954.55 0.0K
15:14 3,956.01 3,957.90 3,955.20 3,957.90 0.0K
15:15 3,958.45 3,961.25 3,958.45 3,961.25 0.0K
15:16 3,961.48 3,964.37 3,961.48 3,962.65 0.0K
15:17 3,962.14 3,962.14 3,960.11 3,960.11 0.0K
15:18 3,961.00 3,961.88 3,961.00 3,961.88 0.0K
15:19 3,962.28 3,964.78 3,962.28 3,964.78 0.0K
15:20 3,964.95 3,967.44 3,964.57 3,966.95 0.0K
15:21 3,966.96 3,967.62 3,966.75 3,967.62 0.0K
15:22 3,966.41 3,967.99 3,966.41 3,967.99 0.0K
15:23 3,966.94 3,968.25 3,966.71 3,968.25 0.0K
15:24 3,968.38 3,969.87 3,968.36 3,969.87 0.0K
15:25 3,970.84 3,971.22 3,970.46 3,971.22 0.0K
15:26 3,971.99 3,974.61 3,971.51 3,974.61 0.0K
15:27 3,975.32 3,975.39 3,974.44 3,975.39 0.0K
15:28 3,975.79 3,977.18 3,975.79 3,975.99 0.0K
15:29 3,976.58 3,976.58 3,972.28 3,972.28 0.0K
15:30 3,970.12 3,973.97 3,970.12 3,973.97 0.0K
15:31 3,974.17 3,975.37 3,973.68 3,975.37 0.0K
15:32 3,974.81 3,976.62 3,974.81 3,976.11 0.0K
15:33 3,977.11 3,978.67 3,977.11 3,977.42 0.0K
15:34 3,977.92 3,981.41 3,977.92 3,981.41 0.0K
15:35 3,982.03 3,983.37 3,981.66 3,983.30 0.0K
15:36 3,981.45 3,981.45 3,978.06 3,978.06 0.0K
15:37 3,976.49 3,976.91 3,976.34 3,976.34 0.0K
15:38 3,975.84 3,975.84 3,974.46 3,974.49 0.0K
15:39 3,975.05 3,977.97 3,975.05 3,977.90 0.0K
15:40 3,978.24 3,978.44 3,976.85 3,976.85 0.0K
15:41 3,975.81 3,975.81 3,974.05 3,975.07 0.0K
15:42 3,975.88 3,975.88 3,969.17 3,969.17 0.0K
15:43 3,969.90 3,971.75 3,969.90 3,971.75 0.0K
15:44 3,970.69 3,970.69 3,967.89 3,967.89 0.0K
15:45 3,967.67 3,970.22 3,967.67 3,969.86 0.0K
15:46 3,970.36 3,970.36 3,969.12 3,969.12 0.0K
15:47 3,969.31 3,972.15 3,969.31 3,972.15 0.0K
15:48 3,973.18 3,974.17 3,972.24 3,972.49 0.0K
15:49 3,971.74 3,973.17 3,971.74 3,973.00 0.0K
15:50 3,972.93 3,976.09 3,972.93 3,975.92 0.0K
15:51 3,977.31 3,978.99 3,976.28 3,976.28 0.0K
15:52 3,975.54 3,978.13 3,975.54 3,978.13 0.0K
15:53 3,977.21 3,977.21 3,973.04 3,973.04 0.0K
15:54 3,972.25 3,972.25 3,969.42 3,969.42 0.0K
15:55 3,972.46 3,975.60 3,972.46 3,975.36 0.0K
15:56 3,976.03 3,976.20 3,975.68 3,976.20 0.0K
15:57 3,975.92 3,977.46 3,974.39 3,974.39 0.0K
15:58 3,973.91 3,974.57 3,973.05 3,973.05 0.0K
15:59 3,973.35 3,973.35 3,971.71 3,972.28 0.0K
16:00 3,975.63 3,975.63 3,975.19 3,975.19 0.0K
16:01 3,975.17 3,975.21 3,975.16 3,975.21 0.0K
16:02 3,975.21 3,975.21 3,974.75 3,974.76 0.0K
16:03 3,974.75 3,974.82 3,974.75 3,974.82 0.0K
16:04 3,974.82 3,974.85 3,974.81 3,974.85 0.0K
16:05 3,974.82 3,974.82 3,974.65 3,974.73 0.0K
16:06 3,974.74 3,974.79 3,974.72 3,974.79 0.0K
16:07 3,974.77 3,974.84 3,974.77 3,974.84 0.0K
16:08 3,974.66 3,974.67 3,974.63 3,974.63 0.0K
16:09 3,974.72 3,974.72 3,974.68 3,974.68 0.0K
16:10 3,974.71 3,974.72 3,974.70 3,974.72 0.0K
16:11 3,974.73 3,974.91 3,974.72 3,974.91 0.0K
16:12 3,974.90 3,974.90 3,974.87 3,974.90 0.0K
16:13 3,974.93 3,974.96 3,974.89 3,974.89 0.0K
16:14 3,974.86 3,974.92 3,974.86 3,974.92 0.0K
16:15 3,974.91 3,974.91 3,974.91 3,974.91 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available