CBOE S&P 500 Bufr Prtct Indx Jul

SPRO07
🏛️ usa →
4,752.45
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 4,328.88 4,328.88 4,325.97 4,325.97 0.0K
09:32 4,326.01 4,328.59 4,326.01 4,328.51 0.0K
09:33 4,328.53 4,328.53 4,327.32 4,328.53 0.0K
09:34 4,327.49 4,328.12 4,327.09 4,328.12 0.0K
09:35 4,328.10 4,329.48 4,328.10 4,328.55 0.0K
09:36 4,330.74 4,331.98 4,330.74 4,331.70 0.0K
09:37 4,331.95 4,332.22 4,330.51 4,330.51 0.0K
09:38 4,330.53 4,330.57 4,330.04 4,330.57 0.0K
09:39 4,330.44 4,330.44 4,327.88 4,327.88 0.0K
09:40 4,327.36 4,327.36 4,325.66 4,325.66 0.0K
09:41 4,324.06 4,324.06 4,323.08 4,323.89 0.0K
09:42 4,321.93 4,321.93 4,320.23 4,320.59 0.0K
09:43 4,320.16 4,320.16 4,317.70 4,319.09 0.0K
09:44 4,319.69 4,319.69 4,317.67 4,318.78 0.0K
09:45 4,318.75 4,320.59 4,318.75 4,320.59 0.0K
09:46 4,322.21 4,322.36 4,322.14 4,322.14 0.0K
09:47 4,321.86 4,323.40 4,321.86 4,323.13 0.0K
09:48 4,321.51 4,322.20 4,318.11 4,318.11 0.0K
09:49 4,317.78 4,318.02 4,317.78 4,318.02 0.0K
09:50 4,319.07 4,319.07 4,316.63 4,316.63 0.0K
09:51 4,316.68 4,316.75 4,315.23 4,315.79 0.0K
09:52 4,317.02 4,317.02 4,316.20 4,316.20 0.0K
09:53 4,315.87 4,315.87 4,311.78 4,311.78 0.0K
09:54 4,312.52 4,312.52 4,308.83 4,310.39 0.0K
09:55 4,309.44 4,309.44 4,307.64 4,308.72 0.0K
09:56 4,308.34 4,308.34 4,305.66 4,305.66 0.0K
09:57 4,304.00 4,305.12 4,304.00 4,304.24 0.0K
09:58 4,303.64 4,303.64 4,300.33 4,302.38 0.0K
09:59 4,304.01 4,304.01 4,302.35 4,302.35 0.0K
10:00 4,302.29 4,302.29 4,294.92 4,294.92 0.0K
10:01 4,295.64 4,295.64 4,291.80 4,291.80 0.0K
10:02 4,294.23 4,296.33 4,294.23 4,295.97 0.0K
10:03 4,297.55 4,298.60 4,296.00 4,298.60 0.0K
10:04 4,298.12 4,299.67 4,297.63 4,299.67 0.0K
10:05 4,299.41 4,302.45 4,299.41 4,302.28 0.0K
10:06 4,301.58 4,302.54 4,300.66 4,302.54 0.0K
10:07 4,302.12 4,302.12 4,299.78 4,299.78 0.0K
10:08 4,301.26 4,301.27 4,298.64 4,298.64 0.0K
10:09 4,299.83 4,301.08 4,299.50 4,301.08 0.0K
10:10 4,300.83 4,302.91 4,300.83 4,302.91 0.0K
10:11 4,304.14 4,307.62 4,304.14 4,307.62 0.0K
10:12 4,306.39 4,307.40 4,305.09 4,307.40 0.0K
10:13 4,308.78 4,312.99 4,308.78 4,312.99 0.0K
10:14 4,311.10 4,313.33 4,311.10 4,311.96 0.0K
10:15 4,312.09 4,313.26 4,312.06 4,313.26 0.0K
10:16 4,311.95 4,314.11 4,311.95 4,312.56 0.0K
10:17 4,312.55 4,313.30 4,312.43 4,312.43 0.0K
10:18 4,311.68 4,314.72 4,311.14 4,314.72 0.0K
10:19 4,313.64 4,313.64 4,312.90 4,312.90 0.0K
10:20 4,314.09 4,314.38 4,313.14 4,314.38 0.0K
10:21 4,313.79 4,313.79 4,312.14 4,312.14 0.0K
10:22 4,315.08 4,319.75 4,315.08 4,319.75 0.0K
10:23 4,321.41 4,323.70 4,321.41 4,323.70 0.0K
10:24 4,323.53 4,323.61 4,320.99 4,320.99 0.0K
10:25 4,320.40 4,320.40 4,318.54 4,318.54 0.0K
10:26 4,319.62 4,319.62 4,318.39 4,318.39 0.0K
10:27 4,318.73 4,318.73 4,318.01 4,318.01 0.0K
10:28 4,318.41 4,319.08 4,317.76 4,319.08 0.0K
10:29 4,319.55 4,319.69 4,319.46 4,319.66 0.0K
10:30 4,318.91 4,318.91 4,316.39 4,316.39 0.0K
10:31 4,316.45 4,316.45 4,315.39 4,315.77 0.0K
10:32 4,315.21 4,315.21 4,313.94 4,313.94 0.0K
10:33 4,314.28 4,314.28 4,312.81 4,312.81 0.0K
10:34 4,310.92 4,311.18 4,310.20 4,311.18 0.0K
10:35 4,312.18 4,312.57 4,310.33 4,310.87 0.0K
10:36 4,310.84 4,312.10 4,309.81 4,312.10 0.0K
10:37 4,312.19 4,314.01 4,311.79 4,314.01 0.0K
10:38 4,314.37 4,319.61 4,314.37 4,317.62 0.0K
10:39 4,317.34 4,317.38 4,316.99 4,317.37 0.0K
10:40 4,317.08 4,317.17 4,315.85 4,315.85 0.0K
10:41 4,315.38 4,315.38 4,314.42 4,315.00 0.0K
10:42 4,315.56 4,316.40 4,315.56 4,316.10 0.0K
10:43 4,316.00 4,316.08 4,315.25 4,315.25 0.0K
10:44 4,316.17 4,317.60 4,316.17 4,317.60 0.0K
10:45 4,316.84 4,316.84 4,314.73 4,315.00 0.0K
10:46 4,314.97 4,316.16 4,314.97 4,316.16 0.0K
10:47 4,315.70 4,318.57 4,315.70 4,318.53 0.0K
10:48 4,317.80 4,317.80 4,316.45 4,317.07 0.0K
10:49 4,317.32 4,317.65 4,316.80 4,316.80 0.0K
10:50 4,317.39 4,317.39 4,315.15 4,315.15 0.0K
10:51 4,316.14 4,316.14 4,314.90 4,315.33 0.0K
10:52 4,315.44 4,315.44 4,312.10 4,312.49 0.0K
10:53 4,312.35 4,312.35 4,311.33 4,311.97 0.0K
10:54 4,312.48 4,312.48 4,310.93 4,311.23 0.0K
10:55 4,311.03 4,311.81 4,310.72 4,311.81 0.0K
10:56 4,311.77 4,311.77 4,309.75 4,309.75 0.0K
10:57 4,309.45 4,310.12 4,308.80 4,309.16 0.0K
10:58 4,309.52 4,310.85 4,309.52 4,310.16 0.0K
10:59 4,309.70 4,309.70 4,308.38 4,308.54 0.0K
11:00 4,307.61 4,311.61 4,307.61 4,311.61 0.0K
11:01 4,311.83 4,312.67 4,311.39 4,311.39 0.0K
11:02 4,310.51 4,310.51 4,308.81 4,308.81 0.0K
11:03 4,308.81 4,309.68 4,308.81 4,309.68 0.0K
11:04 4,309.18 4,309.18 4,308.86 4,308.86 0.0K
11:05 4,308.90 4,310.43 4,308.90 4,310.43 0.0K
11:06 4,309.67 4,310.54 4,309.67 4,310.51 0.0K
11:07 4,310.09 4,310.53 4,310.09 4,310.53 0.0K
11:08 4,310.89 4,311.23 4,310.49 4,310.49 0.0K
11:09 4,310.90 4,310.90 4,309.71 4,310.33 0.0K
11:10 4,310.55 4,312.79 4,310.55 4,311.82 0.0K
11:11 4,312.63 4,314.77 4,312.63 4,314.73 0.0K
11:12 4,314.15 4,314.73 4,313.67 4,314.73 0.0K
11:13 4,314.96 4,316.30 4,314.96 4,315.75 0.0K
11:14 4,315.60 4,317.38 4,315.60 4,317.38 0.0K
11:15 4,317.54 4,319.36 4,317.54 4,319.36 0.0K
11:16 4,319.26 4,320.42 4,319.26 4,320.35 0.0K
11:17 4,320.13 4,320.13 4,319.20 4,319.88 0.0K
11:18 4,320.12 4,321.77 4,320.12 4,321.77 0.0K
11:19 4,321.61 4,321.61 4,320.75 4,320.75 0.0K
11:20 4,320.81 4,322.19 4,320.81 4,322.19 0.0K
11:21 4,321.50 4,321.50 4,320.94 4,321.44 0.0K
11:22 4,320.77 4,320.88 4,319.26 4,319.26 0.0K
11:23 4,318.26 4,319.42 4,318.26 4,319.42 0.0K
11:24 4,320.18 4,320.18 4,319.28 4,319.28 0.0K
11:25 4,318.85 4,318.99 4,318.28 4,318.28 0.0K
11:26 4,318.08 4,318.08 4,314.94 4,315.39 0.0K
11:27 4,314.45 4,314.45 4,311.57 4,311.57 0.0K
11:28 4,311.69 4,311.69 4,310.73 4,310.73 0.0K
11:29 4,311.07 4,311.07 4,310.14 4,310.92 0.0K
11:30 4,311.06 4,311.82 4,310.51 4,311.82 0.0K
11:31 4,312.02 4,313.88 4,312.02 4,313.88 0.0K
11:32 4,312.80 4,313.85 4,312.80 4,313.55 0.0K
11:33 4,313.21 4,313.81 4,312.66 4,313.81 0.0K
11:34 4,313.77 4,314.56 4,313.77 4,314.56 0.0K
11:35 4,314.03 4,314.95 4,314.03 4,314.95 0.0K
11:36 4,314.84 4,315.21 4,314.73 4,314.88 0.0K
11:37 4,313.70 4,313.70 4,311.08 4,311.08 0.0K
11:38 4,312.02 4,312.91 4,312.02 4,312.38 0.0K
11:39 4,311.73 4,311.76 4,311.43 4,311.76 0.0K
11:40 4,312.08 4,312.86 4,312.08 4,312.56 0.0K
11:41 4,312.84 4,312.84 4,312.07 4,312.10 0.0K
11:42 4,311.30 4,311.30 4,310.57 4,310.57 0.0K
11:43 4,310.39 4,310.39 4,309.38 4,309.38 0.0K
11:44 4,308.77 4,309.53 4,308.73 4,308.73 0.0K
11:45 4,309.34 4,309.35 4,309.04 4,309.04 0.0K
11:46 4,309.24 4,310.27 4,309.24 4,310.27 0.0K
11:47 4,310.43 4,310.59 4,309.65 4,309.65 0.0K
11:48 4,309.96 4,309.96 4,308.69 4,308.69 0.0K
11:49 4,308.50 4,309.29 4,308.50 4,309.29 0.0K
11:50 4,309.30 4,309.32 4,307.70 4,307.97 0.0K
11:51 4,308.07 4,308.28 4,305.59 4,305.59 0.0K
11:52 4,304.85 4,304.85 4,303.21 4,303.21 0.0K
11:53 4,302.86 4,304.19 4,302.86 4,304.19 0.0K
11:54 4,304.54 4,305.78 4,304.28 4,304.28 0.0K
11:55 4,304.24 4,304.80 4,304.08 4,304.80 0.0K
11:56 4,304.40 4,304.40 4,302.45 4,302.45 0.0K
11:57 4,303.18 4,303.18 4,302.26 4,302.63 0.0K
11:58 4,302.65 4,303.13 4,302.65 4,302.82 0.0K
11:59 4,302.15 4,302.15 4,301.48 4,301.76 0.0K
12:00 4,301.73 4,301.73 4,300.68 4,301.57 0.0K
12:01 4,301.84 4,302.47 4,301.84 4,302.07 0.0K
12:02 4,301.77 4,302.77 4,301.77 4,302.61 0.0K
12:03 4,303.40 4,304.26 4,303.40 4,304.26 0.0K
12:04 4,304.00 4,304.21 4,304.00 4,304.13 0.0K
12:05 4,303.84 4,304.11 4,303.35 4,303.35 0.0K
12:06 4,303.03 4,303.12 4,302.79 4,302.79 0.0K
12:07 4,302.49 4,302.49 4,301.68 4,302.13 0.0K
12:08 4,302.30 4,302.43 4,302.18 4,302.43 0.0K
12:09 4,302.46 4,302.91 4,302.31 4,302.31 0.0K
12:10 4,301.87 4,301.87 4,300.88 4,300.88 0.0K
12:11 4,300.79 4,302.02 4,300.79 4,301.98 0.0K
12:12 4,302.40 4,302.40 4,301.73 4,302.21 0.0K
12:13 4,302.51 4,303.32 4,302.42 4,302.61 0.0K
12:14 4,302.08 4,302.19 4,301.39 4,301.40 0.0K
12:15 4,301.52 4,302.09 4,301.29 4,301.29 0.0K
12:16 4,300.60 4,300.60 4,298.79 4,298.79 0.0K
12:17 4,298.50 4,298.50 4,298.00 4,298.00 0.0K
12:18 4,299.29 4,299.47 4,298.70 4,298.78 0.0K
12:19 4,298.84 4,298.84 4,297.85 4,298.04 0.0K
12:20 4,297.96 4,297.96 4,296.79 4,297.47 0.0K
12:21 4,297.61 4,299.87 4,297.61 4,299.87 0.0K
12:22 4,299.83 4,301.40 4,299.83 4,301.24 0.0K
12:23 4,301.42 4,301.61 4,300.90 4,301.54 0.0K
12:24 4,301.34 4,302.54 4,301.12 4,302.54 0.0K
12:25 4,302.73 4,302.84 4,302.24 4,302.62 0.0K
12:26 4,302.80 4,304.60 4,302.80 4,304.60 0.0K
12:27 4,304.85 4,306.44 4,304.66 4,306.44 0.0K
12:28 4,307.09 4,307.86 4,307.09 4,307.86 0.0K
12:29 4,307.93 4,309.35 4,307.65 4,309.35 0.0K
12:30 4,309.96 4,312.30 4,309.96 4,311.64 0.0K
12:31 4,310.63 4,311.09 4,309.56 4,309.56 0.0K
12:32 4,309.84 4,310.33 4,309.58 4,309.58 0.0K
12:33 4,309.55 4,309.57 4,308.94 4,309.18 0.0K
12:34 4,309.13 4,310.60 4,309.13 4,310.60 0.0K
12:35 4,310.51 4,312.00 4,310.51 4,312.00 0.0K
12:36 4,312.10 4,312.10 4,310.73 4,311.48 0.0K
12:37 4,311.31 4,311.92 4,311.31 4,311.92 0.0K
12:38 4,311.27 4,311.27 4,310.71 4,310.71 0.0K
12:39 4,310.60 4,310.60 4,310.24 4,310.24 0.0K
12:40 4,310.20 4,310.20 4,307.71 4,308.33 0.0K
12:41 4,308.48 4,308.48 4,305.20 4,305.20 0.0K
12:42 4,304.44 4,304.44 4,302.45 4,302.51 0.0K
12:43 4,302.72 4,303.73 4,302.72 4,302.77 0.0K
12:44 4,303.25 4,303.70 4,303.05 4,303.70 0.0K
12:45 4,303.92 4,305.16 4,303.92 4,305.16 0.0K
12:46 4,305.27 4,306.67 4,305.27 4,306.36 0.0K
12:47 4,306.20 4,306.20 4,305.18 4,305.18 0.0K
12:48 4,304.84 4,304.84 4,304.29 4,304.66 0.0K
12:49 4,304.89 4,305.02 4,304.30 4,304.30 0.0K
12:50 4,304.11 4,304.19 4,302.45 4,302.45 0.0K
12:51 4,302.17 4,303.58 4,302.17 4,303.08 0.0K
12:52 4,303.23 4,306.18 4,303.23 4,306.18 0.0K
12:53 4,306.40 4,307.22 4,306.40 4,307.21 0.0K
12:54 4,307.04 4,307.04 4,306.30 4,306.55 0.0K
12:55 4,306.53 4,307.25 4,306.53 4,307.25 0.0K
12:56 4,307.16 4,307.16 4,306.85 4,306.98 0.0K
12:57 4,306.73 4,306.73 4,306.03 4,306.46 0.0K
12:58 4,306.49 4,306.49 4,305.95 4,305.95 0.0K
12:59 4,305.91 4,306.98 4,305.91 4,306.98 0.0K
13:00 4,307.38 4,309.84 4,307.38 4,309.84 0.0K
13:01 4,310.10 4,311.20 4,310.10 4,311.20 0.0K
13:02 4,310.32 4,311.24 4,309.63 4,311.24 0.0K
13:03 4,311.53 4,312.15 4,311.53 4,312.15 0.0K
13:04 4,311.52 4,311.52 4,309.97 4,309.97 0.0K
13:05 4,309.85 4,309.85 4,307.85 4,309.14 0.0K
13:06 4,309.08 4,309.08 4,307.46 4,307.67 0.0K
13:07 4,307.95 4,309.93 4,307.95 4,309.93 0.0K
13:08 4,310.12 4,310.12 4,308.62 4,308.84 0.0K
13:09 4,309.73 4,310.12 4,309.03 4,309.34 0.0K
13:10 4,309.60 4,309.60 4,308.66 4,309.17 0.0K
13:11 4,309.71 4,310.77 4,309.71 4,310.77 0.0K
13:12 4,310.95 4,312.04 4,310.95 4,312.04 0.0K
13:13 4,312.84 4,314.26 4,312.84 4,314.26 0.0K
13:14 4,314.95 4,315.20 4,314.62 4,314.62 0.0K
13:15 4,314.23 4,315.00 4,314.23 4,314.45 0.0K
13:16 4,314.80 4,314.80 4,314.26 4,314.26 0.0K
13:17 4,313.35 4,313.35 4,312.81 4,312.81 0.0K
13:18 4,312.58 4,312.96 4,312.34 4,312.54 0.0K
13:19 4,313.79 4,314.89 4,313.79 4,314.67 0.0K
13:20 4,314.25 4,314.25 4,312.87 4,314.02 0.0K
13:21 4,314.10 4,315.12 4,314.10 4,315.12 0.0K
13:22 4,315.64 4,315.78 4,315.17 4,315.78 0.0K
13:23 4,315.45 4,315.83 4,315.45 4,315.83 0.0K
13:24 4,316.00 4,316.32 4,316.00 4,316.32 0.0K
13:25 4,316.31 4,316.66 4,316.31 4,316.66 0.0K
13:26 4,316.95 4,316.95 4,315.72 4,315.72 0.0K
13:27 4,315.13 4,315.13 4,314.64 4,314.82 0.0K
13:28 4,314.36 4,314.36 4,313.80 4,313.80 0.0K
13:29 4,314.24 4,314.97 4,314.24 4,314.32 0.0K
13:30 4,314.02 4,314.23 4,313.41 4,314.23 0.0K
13:31 4,314.46 4,315.45 4,314.46 4,315.40 0.0K
13:32 4,315.52 4,315.60 4,315.34 4,315.59 0.0K
13:33 4,315.31 4,315.31 4,314.98 4,314.98 0.0K
13:34 4,314.42 4,315.46 4,314.42 4,315.46 0.0K
13:35 4,315.30 4,315.47 4,314.54 4,314.97 0.0K
13:36 4,315.11 4,315.74 4,314.71 4,314.71 0.0K
13:37 4,314.87 4,314.87 4,314.30 4,314.30 0.0K
13:38 4,313.62 4,314.54 4,313.62 4,313.95 0.0K
13:39 4,314.34 4,314.92 4,314.34 4,314.92 0.0K
13:40 4,315.20 4,315.53 4,315.20 4,315.50 0.0K
13:41 4,315.46 4,315.46 4,313.30 4,313.30 0.0K
13:42 4,313.96 4,314.23 4,313.88 4,314.15 0.0K
13:43 4,314.30 4,314.30 4,313.50 4,313.50 0.0K
13:44 4,312.11 4,312.76 4,312.11 4,312.76 0.0K
13:45 4,312.45 4,312.45 4,311.00 4,311.81 0.0K
13:46 4,312.09 4,312.22 4,311.86 4,311.86 0.0K
13:47 4,311.95 4,312.51 4,311.95 4,312.51 0.0K
13:48 4,312.66 4,312.84 4,312.66 4,312.69 0.0K
13:49 4,312.94 4,313.27 4,312.94 4,313.27 0.0K
13:50 4,313.07 4,313.07 4,310.78 4,310.78 0.0K
13:51 4,310.37 4,311.37 4,310.30 4,311.37 0.0K
13:52 4,311.66 4,312.17 4,311.66 4,312.17 0.0K
13:53 4,312.15 4,313.34 4,312.15 4,313.34 0.0K
13:54 4,313.32 4,313.49 4,313.17 4,313.49 0.0K
13:55 4,313.71 4,314.15 4,313.71 4,314.05 0.0K
13:56 4,313.31 4,313.73 4,313.06 4,313.06 0.0K
13:57 4,313.38 4,313.44 4,313.16 4,313.16 0.0K
13:58 4,313.21 4,313.21 4,312.45 4,312.45 0.0K
13:59 4,312.66 4,312.66 4,309.53 4,309.53 0.0K
14:00 4,309.20 4,309.20 4,307.21 4,307.21 0.0K
14:01 4,307.60 4,308.96 4,307.60 4,308.96 0.0K
14:02 4,309.04 4,309.12 4,308.82 4,308.82 0.0K
14:03 4,308.74 4,308.74 4,308.24 4,308.48 0.0K
14:04 4,308.51 4,308.80 4,308.01 4,308.01 0.0K
14:05 4,308.43 4,308.43 4,307.34 4,307.51 0.0K
14:06 4,307.38 4,307.38 4,306.34 4,306.82 0.0K
14:07 4,306.83 4,307.78 4,306.83 4,307.55 0.0K
14:08 4,307.75 4,307.75 4,307.14 4,307.14 0.0K
14:09 4,306.69 4,306.69 4,306.05 4,306.25 0.0K
14:10 4,306.45 4,306.61 4,306.30 4,306.61 0.0K
14:11 4,306.93 4,306.93 4,305.46 4,305.56 0.0K
14:12 4,305.55 4,305.55 4,304.84 4,304.84 0.0K
14:13 4,304.86 4,304.86 4,303.75 4,303.90 0.0K
14:14 4,303.81 4,303.81 4,302.58 4,302.58 0.0K
14:15 4,302.62 4,302.62 4,301.58 4,302.32 0.0K
14:16 4,302.03 4,302.03 4,300.68 4,300.68 0.0K
14:17 4,300.69 4,301.42 4,299.54 4,299.54 0.0K
14:18 4,299.98 4,301.33 4,299.98 4,301.33 0.0K
14:19 4,301.59 4,301.82 4,301.59 4,301.73 0.0K
14:20 4,302.20 4,302.68 4,301.82 4,301.82 0.0K
14:21 4,302.41 4,302.87 4,302.06 4,302.32 0.0K
14:22 4,301.73 4,301.73 4,300.40 4,300.40 0.0K
14:23 4,300.49 4,300.64 4,299.69 4,299.69 0.0K
14:24 4,299.72 4,299.72 4,297.30 4,297.44 0.0K
14:25 4,297.75 4,298.18 4,297.43 4,297.43 0.0K
14:26 4,297.87 4,297.88 4,296.92 4,297.11 0.0K
14:27 4,296.34 4,296.34 4,294.82 4,294.82 0.0K
14:28 4,295.01 4,295.01 4,294.50 4,294.93 0.0K
14:29 4,294.92 4,295.18 4,293.42 4,293.42 0.0K
14:30 4,292.63 4,292.63 4,290.23 4,290.23 0.0K
14:31 4,289.80 4,290.54 4,289.80 4,289.93 0.0K
14:32 4,290.05 4,290.05 4,286.15 4,286.15 0.0K
14:33 4,285.69 4,285.69 4,284.17 4,284.17 0.0K
14:34 4,284.55 4,285.05 4,282.61 4,285.05 0.0K
14:35 4,285.03 4,288.04 4,285.03 4,288.04 0.0K
14:36 4,288.37 4,288.37 4,285.82 4,285.82 0.0K
14:37 4,286.19 4,287.10 4,286.19 4,286.45 0.0K
14:38 4,286.00 4,287.06 4,286.00 4,286.79 0.0K
14:39 4,287.48 4,287.48 4,285.35 4,285.35 0.0K
14:40 4,285.50 4,285.96 4,284.64 4,284.64 0.0K
14:41 4,283.60 4,283.60 4,280.95 4,280.95 0.0K
14:42 4,281.33 4,281.93 4,280.51 4,280.51 0.0K
14:43 4,279.87 4,280.99 4,279.87 4,280.99 0.0K
14:44 4,281.55 4,283.58 4,281.35 4,283.58 0.0K
14:45 4,283.89 4,285.34 4,283.89 4,285.34 0.0K
14:46 4,285.94 4,286.17 4,285.18 4,285.18 0.0K
14:47 4,286.04 4,286.57 4,286.04 4,286.32 0.0K
14:48 4,286.36 4,286.36 4,283.77 4,283.77 0.0K
14:49 4,283.22 4,284.08 4,283.22 4,284.08 0.0K
14:50 4,284.12 4,284.12 4,283.00 4,283.00 0.0K
14:51 4,283.56 4,285.85 4,283.56 4,285.85 0.0K
14:52 4,286.29 4,287.91 4,286.29 4,287.18 0.0K
14:53 4,286.47 4,286.47 4,284.14 4,284.27 0.0K
14:54 4,284.00 4,286.43 4,284.00 4,286.43 0.0K
14:55 4,286.19 4,287.20 4,286.19 4,286.81 0.0K
14:56 4,286.56 4,287.98 4,286.24 4,287.98 0.0K
14:57 4,287.24 4,287.24 4,285.72 4,285.76 0.0K
14:58 4,285.02 4,286.36 4,285.02 4,286.32 0.0K
14:59 4,286.23 4,286.23 4,285.24 4,285.24 0.0K
15:00 4,285.09 4,285.09 4,282.25 4,282.25 0.0K
15:01 4,282.36 4,282.36 4,278.42 4,278.42 0.0K
15:02 4,279.13 4,279.29 4,275.90 4,275.90 0.0K
15:03 4,275.07 4,276.14 4,274.78 4,276.14 0.0K
15:04 4,274.85 4,275.80 4,274.12 4,275.80 0.0K
15:05 4,276.36 4,276.36 4,275.68 4,275.68 0.0K
15:06 4,275.84 4,276.70 4,275.56 4,275.90 0.0K
15:07 4,275.69 4,276.75 4,275.69 4,276.75 0.0K
15:08 4,277.55 4,277.55 4,275.69 4,275.69 0.0K
15:09 4,275.32 4,276.04 4,274.69 4,274.69 0.0K
15:10 4,275.18 4,275.79 4,275.18 4,275.78 0.0K
15:11 4,275.85 4,276.63 4,275.85 4,275.87 0.0K
15:12 4,275.88 4,276.11 4,275.45 4,275.55 0.0K
15:13 4,275.50 4,275.70 4,274.94 4,274.94 0.0K
15:14 4,273.38 4,273.38 4,271.51 4,273.06 0.0K
15:15 4,273.53 4,274.87 4,272.32 4,272.32 0.0K
15:16 4,271.48 4,271.48 4,271.27 4,271.27 0.0K
15:17 4,271.47 4,272.75 4,271.47 4,272.43 0.0K
15:18 4,271.93 4,271.93 4,271.18 4,271.19 0.0K
15:19 4,271.46 4,271.57 4,271.13 4,271.20 0.0K
15:20 4,271.34 4,271.34 4,270.18 4,270.70 0.0K
15:21 4,271.32 4,273.09 4,271.32 4,272.87 0.0K
15:22 4,274.00 4,276.48 4,274.00 4,276.48 0.0K
15:23 4,277.51 4,277.51 4,276.06 4,276.52 0.0K
15:24 4,276.35 4,276.35 4,274.49 4,274.49 0.0K
15:25 4,274.92 4,276.52 4,274.14 4,274.14 0.0K
15:26 4,274.44 4,274.85 4,274.01 4,274.01 0.0K
15:27 4,274.63 4,275.51 4,274.49 4,275.51 0.0K
15:28 4,274.91 4,274.91 4,271.90 4,271.90 0.0K
15:29 4,271.72 4,271.72 4,269.21 4,269.21 0.0K
15:30 4,268.81 4,272.82 4,268.81 4,272.82 0.0K
15:31 4,272.46 4,273.10 4,272.46 4,272.80 0.0K
15:32 4,272.60 4,273.37 4,272.60 4,273.37 0.0K
15:33 4,272.92 4,273.78 4,271.97 4,273.78 0.0K
15:34 4,273.53 4,274.84 4,273.26 4,273.26 0.0K
15:35 4,273.08 4,273.64 4,273.08 4,273.50 0.0K
15:36 4,273.83 4,273.83 4,273.45 4,273.56 0.0K
15:37 4,273.77 4,274.91 4,273.53 4,273.64 0.0K
15:38 4,273.03 4,273.87 4,273.03 4,273.64 0.0K
15:39 4,272.73 4,272.73 4,270.19 4,270.19 0.0K
15:40 4,269.87 4,269.87 4,269.38 4,269.38 0.0K
15:41 4,269.02 4,269.02 4,267.98 4,268.11 0.0K
15:42 4,268.59 4,269.21 4,267.63 4,267.63 0.0K
15:43 4,267.23 4,268.07 4,267.23 4,268.07 0.0K
15:44 4,269.12 4,269.12 4,268.54 4,268.89 0.0K
15:45 4,268.40 4,268.40 4,266.66 4,266.66 0.0K
15:46 4,268.04 4,268.04 4,266.33 4,267.14 0.0K
15:47 4,267.18 4,267.39 4,266.86 4,266.86 0.0K
15:48 4,267.76 4,269.96 4,267.76 4,269.96 0.0K
15:49 4,270.25 4,270.67 4,270.08 4,270.08 0.0K
15:50 4,269.41 4,270.30 4,269.08 4,269.94 0.0K
15:51 4,269.25 4,271.48 4,269.25 4,271.48 0.0K
15:52 4,270.89 4,270.89 4,269.08 4,269.20 0.0K
15:53 4,269.22 4,269.65 4,269.22 4,269.45 0.0K
15:54 4,268.51 4,268.51 4,265.74 4,265.74 0.0K
15:55 4,265.52 4,265.52 4,263.87 4,263.87 0.0K
15:56 4,264.12 4,264.12 4,262.42 4,262.42 0.0K
15:57 4,262.67 4,262.67 4,262.61 4,262.63 0.0K
15:58 4,262.49 4,263.66 4,262.48 4,262.84 0.0K
15:59 4,262.34 4,262.34 4,260.91 4,260.91 0.0K
16:00 4,262.14 4,262.14 4,261.64 4,261.64 0.0K
16:01 4,261.61 4,261.61 4,261.52 4,261.52 0.0K
16:02 4,261.51 4,261.57 4,261.51 4,261.57 0.0K
16:03 4,261.56 4,261.64 4,261.56 4,261.64 0.0K
16:04 4,261.62 4,261.62 4,261.49 4,261.49 0.0K
16:05 4,261.52 4,261.58 4,261.52 4,261.56 0.0K
16:06 4,261.54 4,261.56 4,261.53 4,261.53 0.0K
16:07 4,261.57 4,261.58 4,261.57 4,261.58 0.0K
16:08 4,261.57 4,261.57 4,261.56 4,261.56 0.0K
16:09 4,261.56 4,261.63 4,261.56 4,261.63 0.0K
16:10 4,261.61 4,261.61 4,261.52 4,261.59 0.0K
16:11 4,261.55 4,261.55 4,261.44 4,261.44 0.0K
16:12 4,261.49 4,261.52 4,261.48 4,261.48 0.0K
16:13 4,261.49 4,261.50 4,261.39 4,261.49 0.0K
16:14 4,261.47 4,261.48 4,261.45 4,261.45 0.0K
16:15 4,261.46 4,261.46 4,261.46 4,261.46 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available