S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
35,303.69
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 29,034.09 29,150.35 29,034.09 29,150.35 32,600.3K
09:31 29,137.08 29,173.44 29,137.08 29,173.44 871.2K
09:32 29,180.55 29,213.76 29,180.55 29,213.76 787.6K
09:33 29,223.66 29,237.87 29,223.66 29,229.66 792.5K
09:34 29,240.60 29,246.19 29,235.95 29,235.95 823.1K
09:35 29,225.55 29,246.79 29,222.64 29,246.79 939.8K
09:36 29,238.67 29,242.04 29,236.59 29,236.59 703.3K
09:37 29,235.71 29,235.71 29,228.95 29,231.04 514.0K
09:38 29,230.32 29,235.23 29,228.99 29,230.90 521.9K
09:39 29,231.99 29,242.24 29,231.99 29,242.24 529.7K
09:40 29,240.15 29,253.78 29,240.15 29,249.85 651.4K
09:41 29,247.99 29,260.57 29,243.91 29,260.57 454.8K
09:42 29,265.74 29,265.79 29,262.60 29,262.60 578.0K
09:43 29,256.75 29,267.20 29,256.75 29,267.17 469.9K
09:44 29,264.51 29,268.35 29,264.51 29,264.88 340.4K
09:45 29,267.53 29,272.13 29,263.68 29,267.14 833.2K
09:46 29,267.88 29,267.88 29,263.22 29,264.59 487.0K
09:47 29,266.31 29,274.63 29,265.80 29,265.80 616.8K
09:48 29,260.49 29,270.24 29,260.49 29,270.24 428.5K
09:49 29,270.88 29,280.27 29,270.88 29,277.14 565.7K
09:50 29,279.93 29,279.93 29,269.46 29,271.96 508.5K
09:51 29,276.02 29,276.57 29,270.32 29,276.57 467.5K
09:52 29,276.09 29,285.95 29,276.09 29,285.95 460.9K
09:53 29,281.96 29,290.49 29,281.96 29,290.49 404.0K
09:54 29,289.14 29,289.14 29,282.65 29,282.65 565.1K
09:55 29,280.73 29,280.73 29,277.34 29,277.34 427.6K
09:56 29,278.31 29,282.52 29,278.31 29,281.52 484.2K
09:57 29,280.80 29,280.80 29,271.98 29,271.98 593.9K
09:58 29,270.79 29,270.79 29,265.52 29,265.52 455.6K
09:59 29,273.21 29,274.67 29,266.98 29,267.76 563.6K
10:00 29,268.30 29,268.30 29,261.72 29,261.81 531.7K
10:01 29,253.22 29,260.48 29,253.22 29,258.63 611.0K
10:02 29,260.23 29,260.23 29,255.38 29,255.38 441.9K
10:03 29,258.22 29,258.22 29,256.07 29,256.27 369.9K
10:04 29,256.70 29,273.31 29,256.70 29,273.31 502.7K
10:05 29,275.59 29,275.59 29,273.50 29,275.33 309.4K
10:06 29,276.11 29,280.10 29,275.84 29,275.84 593.1K
10:07 29,277.78 29,286.72 29,275.85 29,286.72 459.1K
10:08 29,283.80 29,283.80 29,278.52 29,281.72 477.0K
10:09 29,278.50 29,278.50 29,272.90 29,272.90 461.8K
10:10 29,273.22 29,282.82 29,273.22 29,281.52 522.8K
10:11 29,281.29 29,282.25 29,277.48 29,278.15 472.8K
10:12 29,277.16 29,280.29 29,274.70 29,280.29 499.5K
10:13 29,281.51 29,291.61 29,281.51 29,291.61 409.7K
10:14 29,292.19 29,297.76 29,292.19 29,297.76 393.3K
10:15 29,300.62 29,301.66 29,300.52 29,301.66 487.4K
10:16 29,301.45 29,308.44 29,301.45 29,303.30 500.8K
10:17 29,305.27 29,305.70 29,302.63 29,303.47 283.6K
10:18 29,304.77 29,305.70 29,303.15 29,303.15 341.8K
10:19 29,312.27 29,314.12 29,312.27 29,313.25 502.5K
10:20 29,312.08 29,312.25 29,308.59 29,312.25 396.9K
10:21 29,315.18 29,317.50 29,315.18 29,317.35 571.2K
10:22 29,315.71 29,316.45 29,314.40 29,314.40 404.9K
10:23 29,316.74 29,316.74 29,310.13 29,310.13 400.1K
10:24 29,311.00 29,311.14 29,309.88 29,309.88 397.5K
10:25 29,307.03 29,313.74 29,303.14 29,313.74 444.5K
10:26 29,307.25 29,310.81 29,307.25 29,310.81 435.5K
10:27 29,310.32 29,314.14 29,310.32 29,313.17 357.4K
10:28 29,310.82 29,310.83 29,310.50 29,310.83 305.0K
10:29 29,310.65 29,311.64 29,304.02 29,304.02 296.4K
10:30 29,306.51 29,308.82 29,304.29 29,308.82 348.9K
10:31 29,309.90 29,309.90 29,302.25 29,302.25 443.0K
10:32 29,305.21 29,310.19 29,305.13 29,305.59 482.0K
10:33 29,303.59 29,303.59 29,301.32 29,303.10 353.8K
10:34 29,301.05 29,301.05 29,292.28 29,292.28 505.3K
10:35 29,299.72 29,299.72 29,291.48 29,291.48 403.2K
10:36 29,293.42 29,293.42 29,291.21 29,292.74 260.6K
10:37 29,299.55 29,301.23 29,297.37 29,297.37 454.8K
10:38 29,301.90 29,303.47 29,301.90 29,303.27 408.8K
10:39 29,300.32 29,300.32 29,292.74 29,292.74 280.1K
10:40 29,294.06 29,302.27 29,294.06 29,302.27 415.3K
10:41 29,303.26 29,307.87 29,303.26 29,307.63 360.3K
10:42 29,305.09 29,308.44 29,305.09 29,308.44 405.5K
10:43 29,309.01 29,309.01 29,306.66 29,308.69 213.3K
10:44 29,306.28 29,306.28 29,290.63 29,290.63 470.8K
10:45 29,289.88 29,294.55 29,288.09 29,294.55 369.5K
10:46 29,295.56 29,297.92 29,295.53 29,295.53 409.9K
10:47 29,293.64 29,298.56 29,293.64 29,298.56 393.9K
10:48 29,301.35 29,311.36 29,301.35 29,311.30 342.9K
10:49 29,315.84 29,321.46 29,315.84 29,321.46 294.4K
10:50 29,324.09 29,332.91 29,324.09 29,332.91 393.6K
10:51 29,331.13 29,337.92 29,331.13 29,337.92 307.9K
10:52 29,336.29 29,336.29 29,334.76 29,335.03 272.3K
10:53 29,338.66 29,339.62 29,335.84 29,335.84 341.4K
10:54 29,335.02 29,335.02 29,329.66 29,330.23 232.7K
10:55 29,331.63 29,331.63 29,326.97 29,326.97 391.6K
10:56 29,326.09 29,327.05 29,326.09 29,327.05 494.6K
10:57 29,328.50 29,328.50 29,324.01 29,324.01 243.7K
10:58 29,325.77 29,328.71 29,325.77 29,328.71 379.5K
10:59 29,326.92 29,332.13 29,326.92 29,331.55 390.2K
11:00 29,335.48 29,335.48 29,331.11 29,334.83 359.5K
11:01 29,334.13 29,334.13 29,325.88 29,325.88 379.3K
11:02 29,323.72 29,325.76 29,323.11 29,323.11 293.6K
11:03 29,325.43 29,327.88 29,324.54 29,327.88 236.4K
11:04 29,331.57 29,331.85 29,327.99 29,331.85 268.7K
11:05 29,333.65 29,334.06 29,332.68 29,334.06 337.6K
11:06 29,334.71 29,337.65 29,334.71 29,335.82 327.9K
11:07 29,336.75 29,337.73 29,336.75 29,337.34 312.1K
11:08 29,341.54 29,341.54 29,337.81 29,339.19 340.1K
11:09 29,338.05 29,341.36 29,336.17 29,341.36 302.8K
11:10 29,341.91 29,341.91 29,339.21 29,339.38 241.8K
11:11 29,337.99 29,343.65 29,337.99 29,341.17 305.2K
11:12 29,339.33 29,339.33 29,338.36 29,339.23 248.8K
11:13 29,342.08 29,342.08 29,339.44 29,341.81 308.0K
11:14 29,340.42 29,341.50 29,340.42 29,341.50 258.4K
11:15 29,345.13 29,346.46 29,342.75 29,346.46 396.0K
11:16 29,348.65 29,357.68 29,348.65 29,357.68 299.3K
11:17 29,360.69 29,365.49 29,360.69 29,365.49 354.1K
11:18 29,370.96 29,373.91 29,370.96 29,373.91 449.5K
11:19 29,374.11 29,375.75 29,374.11 29,375.75 338.8K
11:20 29,376.27 29,378.37 29,374.76 29,374.76 440.4K
11:21 29,374.66 29,374.66 29,371.52 29,371.52 307.8K
11:22 29,367.32 29,367.38 29,364.76 29,367.38 319.6K
11:23 29,365.90 29,369.55 29,365.45 29,369.55 241.1K
11:24 29,366.50 29,367.80 29,365.71 29,365.71 259.9K
11:25 29,365.62 29,365.62 29,358.32 29,358.32 310.5K
11:26 29,359.24 29,359.24 29,354.86 29,355.25 305.3K
11:27 29,355.79 29,355.79 29,348.09 29,348.09 345.1K
11:28 29,346.30 29,349.55 29,346.30 29,349.55 358.4K
11:29 29,352.03 29,356.34 29,352.03 29,354.71 304.4K
11:30 29,356.86 29,363.90 29,356.86 29,363.90 520.5K
11:31 29,366.04 29,366.04 29,364.24 29,364.87 332.9K
11:32 29,365.76 29,369.85 29,365.76 29,369.45 294.0K
11:33 29,369.06 29,369.06 29,366.88 29,368.68 326.2K
11:34 29,371.39 29,376.73 29,371.39 29,376.73 304.6K
11:35 29,376.59 29,377.59 29,376.59 29,377.46 748.1K
11:36 29,377.07 29,378.88 29,375.99 29,377.05 344.1K
11:37 29,378.24 29,378.24 29,371.10 29,371.10 334.2K
11:38 29,364.38 29,366.61 29,364.38 29,366.61 430.4K
11:39 29,365.20 29,366.20 29,363.22 29,363.22 241.2K
11:40 29,361.93 29,368.36 29,361.93 29,363.88 647.3K
11:41 29,362.61 29,364.07 29,361.20 29,361.20 236.1K
11:42 29,362.46 29,364.00 29,359.98 29,359.98 369.9K
11:43 29,357.94 29,359.78 29,355.52 29,359.78 425.5K
11:44 29,360.54 29,360.54 29,355.89 29,355.89 337.9K
11:45 29,354.18 29,356.90 29,354.18 29,356.72 316.8K
11:46 29,359.29 29,361.63 29,358.94 29,358.94 425.0K
11:47 29,360.22 29,361.95 29,359.39 29,361.95 227.4K
11:48 29,360.10 29,360.10 29,356.83 29,359.08 310.5K
11:49 29,357.57 29,357.57 29,355.73 29,355.73 247.2K
11:50 29,355.15 29,355.62 29,353.64 29,353.64 226.5K
11:51 29,353.13 29,356.06 29,353.13 29,354.97 237.8K
11:52 29,356.50 29,356.85 29,355.07 29,355.75 181.9K
11:53 29,360.54 29,360.66 29,359.88 29,360.13 227.2K
11:54 29,359.57 29,359.87 29,358.46 29,358.46 182.9K
11:55 29,358.11 29,358.11 29,355.59 29,355.59 259.4K
11:56 29,355.76 29,355.76 29,349.12 29,351.22 399.9K
11:57 29,350.60 29,357.49 29,350.60 29,356.64 317.7K
11:58 29,357.32 29,359.00 29,357.32 29,359.00 213.4K
11:59 29,357.77 29,358.57 29,356.80 29,357.96 265.7K
12:00 29,359.28 29,359.28 29,355.57 29,356.42 245.8K
12:01 29,356.27 29,356.91 29,353.97 29,356.23 324.0K
12:02 29,357.06 29,357.06 29,352.01 29,352.01 154.7K
12:03 29,351.22 29,353.81 29,351.22 29,353.81 253.4K
12:04 29,357.18 29,357.18 29,356.50 29,356.81 186.7K
12:05 29,357.21 29,359.71 29,357.21 29,359.71 219.5K
12:06 29,362.79 29,365.79 29,362.49 29,362.49 350.9K
12:07 29,365.27 29,368.36 29,365.27 29,367.60 250.7K
12:08 29,368.12 29,368.62 29,368.12 29,368.14 229.1K
12:09 29,366.13 29,368.16 29,366.13 29,368.16 297.8K
12:10 29,367.61 29,371.42 29,367.61 29,369.38 213.3K
12:11 29,367.67 29,367.67 29,358.41 29,358.41 294.4K
12:12 29,358.65 29,358.65 29,351.13 29,351.13 303.4K
12:13 29,352.16 29,352.16 29,348.11 29,348.11 202.7K
12:14 29,347.38 29,350.00 29,343.55 29,343.55 183.1K
12:15 29,342.41 29,347.33 29,336.77 29,347.33 420.7K
12:16 29,349.89 29,350.12 29,346.97 29,346.97 137.2K
12:17 29,345.43 29,348.72 29,345.43 29,346.18 288.7K
12:18 29,344.42 29,344.90 29,342.78 29,344.01 209.0K
12:19 29,342.72 29,344.02 29,341.69 29,341.69 211.6K
12:20 29,342.95 29,347.83 29,342.95 29,347.83 185.0K
12:21 29,348.91 29,357.87 29,348.91 29,356.11 388.1K
12:22 29,353.91 29,353.91 29,352.17 29,352.17 262.5K
12:23 29,353.69 29,355.77 29,353.69 29,355.77 180.6K
12:24 29,353.18 29,356.62 29,353.18 29,356.24 190.3K
12:25 29,355.60 29,355.91 29,355.04 29,355.91 321.5K
12:26 29,343.38 29,343.38 29,329.13 29,329.13 542.2K
12:27 29,329.63 29,330.21 29,329.23 29,329.90 247.5K
12:28 29,326.67 29,327.08 29,322.48 29,322.48 332.2K
12:29 29,322.82 29,322.82 29,318.34 29,318.34 288.6K
12:30 29,315.42 29,315.42 29,314.21 29,314.41 287.3K
12:31 29,314.88 29,320.27 29,314.88 29,320.27 415.9K
12:32 29,318.32 29,318.78 29,317.75 29,318.78 219.1K
12:33 29,317.43 29,317.43 29,312.55 29,312.55 180.8K
12:34 29,312.02 29,317.28 29,312.02 29,315.19 310.1K
12:35 29,319.65 29,326.63 29,319.65 29,326.63 278.8K
12:36 29,329.12 29,329.12 29,325.11 29,325.11 251.8K
12:37 29,323.57 29,324.60 29,321.76 29,321.76 217.5K
12:38 29,318.54 29,318.54 29,315.01 29,315.01 271.5K
12:39 29,314.16 29,314.16 29,309.53 29,310.15 219.9K
12:40 29,311.10 29,311.77 29,308.28 29,308.28 191.2K
12:41 29,303.61 29,303.61 29,296.85 29,296.85 399.9K
12:42 29,295.31 29,296.79 29,294.88 29,294.88 313.7K
12:43 29,295.93 29,302.62 29,295.93 29,302.62 320.1K
12:44 29,303.35 29,308.05 29,303.35 29,308.05 2,012.3K
12:45 29,306.65 29,309.58 29,306.00 29,309.58 374.1K
12:46 29,309.71 29,309.71 29,308.37 29,308.37 199.6K
12:47 29,307.93 29,310.22 29,307.56 29,310.22 238.0K
12:48 29,307.70 29,308.07 29,306.99 29,307.30 198.6K
12:49 29,303.52 29,303.52 29,298.85 29,301.97 321.2K
12:50 29,301.94 29,303.84 29,301.90 29,303.84 150.1K
12:51 29,302.85 29,303.59 29,298.85 29,298.85 184.7K
12:52 29,298.42 29,300.67 29,298.42 29,299.92 140.3K
12:53 29,300.82 29,304.71 29,300.82 29,302.85 224.3K
12:54 29,301.31 29,302.89 29,301.30 29,302.89 165.2K
12:55 29,302.35 29,305.41 29,302.35 29,304.60 257.4K
12:56 29,304.11 29,304.11 29,299.06 29,299.06 165.5K
12:57 29,300.34 29,301.69 29,298.41 29,301.69 317.5K
12:58 29,301.17 29,307.24 29,301.17 29,307.24 260.0K
12:59 29,306.20 29,308.52 29,306.20 29,306.72 172.2K
13:00 29,306.25 29,306.25 29,301.65 29,301.65 383.0K
13:01 29,301.26 29,301.54 29,299.26 29,301.54 141.5K
13:02 29,299.69 29,302.02 29,299.65 29,301.05 165.0K
13:03 29,299.36 29,302.79 29,299.36 29,302.79 162.6K
13:04 29,303.49 29,304.52 29,301.48 29,304.52 263.3K
13:05 29,305.15 29,310.20 29,305.15 29,310.20 215.9K
13:06 29,309.26 29,311.48 29,309.14 29,311.48 284.7K
13:07 29,315.44 29,315.44 29,311.69 29,311.69 227.1K
13:08 29,310.10 29,310.30 29,308.23 29,308.23 206.9K
13:09 29,307.31 29,310.03 29,307.31 29,310.03 209.5K
13:10 29,309.44 29,310.42 29,307.95 29,310.42 276.0K
13:11 29,311.57 29,312.71 29,305.84 29,308.40 245.3K
13:12 29,304.19 29,304.19 29,298.85 29,298.85 234.7K
13:13 29,302.44 29,302.44 29,298.02 29,300.38 317.0K
13:14 29,301.04 29,301.50 29,300.16 29,300.16 253.8K
13:15 29,299.23 29,299.23 29,297.40 29,297.40 207.0K
13:16 29,299.04 29,304.60 29,299.04 29,304.60 241.3K
13:17 29,304.64 29,306.23 29,304.64 29,306.23 223.7K
13:18 29,300.93 29,300.93 29,296.53 29,298.19 239.6K
13:19 29,298.33 29,298.33 29,295.45 29,295.45 225.0K
13:20 29,294.31 29,294.31 29,286.27 29,286.27 682.8K
13:21 29,288.02 29,288.54 29,287.15 29,288.54 315.2K
13:22 29,289.26 29,292.90 29,289.26 29,292.77 205.2K
13:23 29,293.64 29,294.48 29,293.64 29,293.75 193.3K
13:24 29,293.30 29,293.99 29,290.29 29,290.29 301.2K
13:25 29,287.65 29,292.21 29,287.65 29,292.21 299.1K
13:26 29,291.65 29,295.50 29,291.65 29,295.50 213.4K
13:27 29,294.96 29,294.96 29,293.28 29,293.88 174.0K
13:28 29,292.40 29,293.51 29,292.40 29,293.51 301.5K
13:29 29,294.90 29,299.57 29,294.90 29,299.57 220.4K
13:30 29,299.94 29,304.77 29,299.94 29,304.77 295.8K
13:31 29,308.48 29,310.91 29,308.48 29,309.41 282.9K
13:32 29,308.43 29,309.56 29,308.43 29,309.00 190.8K
13:33 29,307.91 29,308.23 29,306.98 29,308.23 300.7K
13:34 29,308.71 29,308.71 29,304.49 29,304.49 203.3K
13:35 29,303.29 29,303.29 29,296.70 29,297.14 288.5K
13:36 29,300.95 29,305.11 29,300.95 29,305.11 310.6K
13:37 29,304.46 29,306.31 29,304.46 29,306.31 157.8K
13:38 29,306.26 29,309.12 29,306.26 29,309.05 223.3K
13:39 29,311.70 29,311.80 29,310.89 29,310.95 269.8K
13:40 29,310.19 29,311.99 29,310.19 29,311.73 372.5K
13:41 29,311.42 29,311.42 29,309.31 29,309.62 202.6K
13:42 29,311.18 29,311.18 29,305.33 29,305.33 176.8K
13:43 29,302.94 29,304.02 29,302.24 29,304.02 281.2K
13:44 29,306.18 29,306.18 29,302.80 29,302.80 189.5K
13:45 29,302.34 29,303.68 29,302.34 29,303.54 134.7K
13:46 29,303.56 29,304.73 29,303.56 29,303.89 230.0K
13:47 29,303.60 29,303.60 29,303.05 29,303.05 139.6K
13:48 29,303.27 29,303.27 29,300.96 29,300.96 149.4K
13:49 29,303.19 29,305.88 29,302.86 29,303.74 223.4K
13:50 29,302.04 29,302.05 29,300.52 29,300.52 183.2K
13:51 29,299.03 29,299.13 29,298.53 29,298.94 266.5K
13:52 29,301.92 29,302.94 29,301.92 29,302.94 175.8K
13:53 29,305.68 29,305.68 29,303.11 29,303.11 195.4K
13:54 29,301.03 29,304.48 29,299.33 29,304.48 313.7K
13:55 29,304.32 29,304.32 29,300.09 29,300.09 265.8K
13:56 29,299.96 29,300.44 29,299.01 29,300.44 137.1K
13:57 29,300.03 29,301.99 29,300.03 29,301.95 343.5K
13:58 29,299.30 29,301.92 29,299.30 29,301.67 185.6K
13:59 29,300.10 29,302.88 29,299.00 29,302.88 192.3K
14:00 29,301.73 29,301.93 29,299.34 29,300.71 332.4K
14:01 29,297.96 29,297.96 29,287.82 29,287.82 358.4K
14:02 29,282.39 29,282.39 29,276.81 29,276.81 302.3K
14:03 29,276.04 29,279.73 29,276.04 29,278.39 183.6K
14:04 29,277.14 29,277.14 29,272.70 29,273.83 177.7K
14:05 29,276.52 29,282.11 29,276.52 29,281.23 258.8K
14:06 29,281.17 29,281.54 29,277.57 29,277.57 355.8K
14:07 29,276.50 29,276.50 29,272.45 29,276.43 304.6K
14:08 29,274.94 29,277.61 29,274.94 29,276.89 194.6K
14:09 29,275.08 29,275.08 29,273.46 29,274.51 207.9K
14:10 29,276.40 29,276.40 29,267.87 29,267.87 260.6K
14:11 29,267.82 29,268.93 29,267.07 29,268.93 190.9K
14:12 29,269.62 29,272.80 29,269.62 29,271.75 221.0K
14:13 29,273.59 29,273.75 29,273.04 29,273.04 342.6K
14:14 29,270.64 29,270.64 29,267.56 29,268.14 222.8K
14:15 29,266.81 29,269.29 29,266.73 29,269.29 295.5K
14:16 29,273.66 29,275.86 29,271.96 29,271.96 286.7K
14:17 29,272.36 29,277.36 29,272.36 29,277.36 289.4K
14:18 29,276.71 29,279.91 29,276.71 29,279.91 198.4K
14:19 29,279.93 29,279.93 29,276.70 29,277.09 238.3K
14:20 29,275.96 29,275.96 29,273.45 29,273.45 215.5K
14:21 29,272.86 29,275.32 29,272.86 29,275.15 373.1K
14:22 29,274.81 29,276.40 29,272.37 29,272.37 260.7K
14:23 29,271.17 29,271.17 29,266.02 29,266.36 246.5K
14:24 29,268.03 29,268.79 29,268.03 29,268.24 431.1K
14:25 29,267.24 29,267.24 29,265.40 29,265.40 189.2K
14:26 29,266.42 29,268.77 29,265.66 29,267.89 212.2K
14:27 29,270.28 29,273.11 29,270.28 29,272.49 184.5K
14:28 29,274.66 29,275.49 29,274.25 29,275.49 166.7K
14:29 29,275.90 29,275.91 29,271.00 29,271.00 233.9K
14:30 29,272.40 29,272.71 29,271.44 29,272.42 239.2K
14:31 29,272.10 29,272.10 29,270.75 29,270.75 178.4K
14:32 29,270.69 29,270.69 29,268.06 29,268.06 180.3K
14:33 29,267.43 29,269.30 29,267.43 29,269.28 144.8K
14:34 29,269.08 29,269.08 29,268.78 29,269.07 184.5K
14:35 29,268.19 29,268.19 29,264.96 29,265.68 209.1K
14:36 29,266.92 29,269.33 29,266.92 29,269.33 176.2K
14:37 29,271.48 29,271.48 29,269.26 29,269.26 211.1K
14:38 29,270.80 29,271.57 29,269.02 29,269.02 199.1K
14:39 29,268.68 29,276.24 29,266.69 29,276.24 632.3K
14:40 29,285.37 29,285.37 29,281.44 29,284.24 682.7K
14:41 29,287.60 29,289.48 29,286.64 29,286.64 305.0K
14:42 29,285.83 29,285.83 29,283.97 29,283.97 260.2K
14:43 29,284.17 29,293.36 29,284.17 29,293.36 302.8K
14:44 29,292.46 29,292.46 29,288.80 29,288.80 548.3K
14:45 29,289.12 29,290.45 29,288.81 29,290.45 225.3K
14:46 29,290.88 29,290.88 29,282.63 29,287.29 470.9K
14:47 29,289.48 29,291.69 29,289.48 29,291.51 240.8K
14:48 29,289.56 29,290.84 29,289.21 29,289.21 248.3K
14:49 29,289.22 29,290.32 29,289.22 29,290.32 193.1K
14:50 29,291.11 29,297.43 29,291.11 29,296.83 328.2K
14:51 29,298.04 29,301.02 29,298.04 29,301.02 259.9K
14:52 29,299.75 29,302.71 29,299.75 29,302.71 286.2K
14:53 29,303.02 29,303.37 29,301.73 29,301.73 219.0K
14:54 29,302.83 29,302.83 29,300.82 29,300.92 352.1K
14:55 29,301.84 29,301.84 29,298.25 29,298.25 274.4K
14:56 29,301.40 29,302.33 29,298.50 29,298.50 312.1K
14:57 29,299.02 29,301.32 29,298.12 29,300.86 351.6K
14:58 29,300.44 29,300.44 29,296.87 29,296.87 245.6K
14:59 29,294.55 29,295.52 29,292.05 29,292.05 297.6K
15:00 29,294.26 29,294.26 29,290.88 29,294.26 358.9K
15:01 29,295.08 29,296.61 29,294.60 29,296.61 205.1K
15:02 29,293.90 29,297.59 29,293.90 29,297.59 248.0K
15:03 29,296.15 29,297.68 29,293.94 29,297.68 305.3K
15:04 29,296.85 29,297.10 29,293.91 29,293.91 279.8K
15:05 29,297.87 29,299.84 29,297.87 29,299.84 1,028.3K
15:06 29,302.29 29,302.29 29,296.87 29,296.87 384.7K
15:07 29,296.82 29,298.06 29,295.89 29,298.06 300.7K
15:08 29,297.41 29,297.41 29,295.50 29,295.50 522.1K
15:09 29,296.92 29,296.92 29,293.48 29,294.42 257.0K
15:10 29,294.33 29,294.33 29,289.62 29,290.00 446.2K
15:11 29,291.45 29,297.14 29,291.45 29,296.90 255.4K
15:12 29,296.41 29,296.41 29,294.60 29,294.60 221.7K
15:13 29,294.91 29,294.91 29,292.70 29,294.77 386.6K
15:14 29,294.10 29,294.10 29,292.08 29,293.52 240.1K
15:15 29,294.76 29,298.05 29,294.28 29,298.05 299.0K
15:16 29,297.05 29,302.49 29,297.05 29,302.49 688.0K
15:17 29,303.59 29,304.25 29,303.39 29,303.39 373.4K
15:18 29,302.54 29,306.23 29,302.54 29,306.23 369.2K
15:19 29,307.84 29,307.84 29,304.65 29,304.65 379.7K
15:20 29,302.93 29,302.93 29,299.81 29,299.81 334.4K
15:21 29,301.80 29,305.74 29,301.80 29,305.74 334.8K
15:22 29,303.83 29,303.83 29,301.60 29,301.60 246.2K
15:23 29,300.14 29,300.14 29,294.47 29,295.22 504.2K
15:24 29,293.85 29,297.02 29,293.85 29,297.02 320.3K
15:25 29,295.24 29,296.47 29,292.65 29,292.65 357.7K
15:26 29,291.04 29,291.97 29,289.74 29,289.74 304.7K
15:27 29,286.27 29,290.39 29,286.27 29,290.21 606.2K
15:28 29,289.24 29,289.24 29,280.14 29,280.14 327.7K
15:29 29,278.67 29,280.16 29,277.06 29,278.00 485.3K
15:30 29,278.84 29,281.80 29,278.84 29,281.80 431.3K
15:31 29,280.55 29,280.55 29,276.84 29,276.84 485.9K
15:32 29,276.92 29,279.22 29,275.37 29,275.37 440.5K
15:33 29,278.67 29,286.94 29,278.67 29,286.94 484.1K
15:34 29,288.91 29,288.91 29,278.83 29,278.83 330.8K
15:35 29,276.37 29,276.37 29,271.76 29,271.94 349.9K
15:36 29,275.49 29,275.83 29,274.81 29,275.47 406.6K
15:37 29,274.38 29,278.88 29,274.38 29,275.65 436.6K
15:38 29,273.78 29,275.78 29,273.78 29,275.78 312.8K
15:39 29,274.81 29,274.81 29,272.41 29,272.41 342.3K
15:40 29,275.15 29,278.00 29,274.72 29,277.83 556.3K
15:41 29,273.67 29,277.94 29,273.67 29,277.94 499.2K
15:42 29,278.51 29,281.69 29,278.51 29,281.69 567.3K
15:43 29,282.29 29,289.39 29,282.29 29,288.41 546.1K
15:44 29,288.44 29,293.56 29,288.44 29,291.26 706.5K
15:45 29,289.12 29,289.12 29,284.82 29,284.82 621.9K
15:46 29,286.99 29,286.99 29,286.06 29,286.06 571.5K
15:47 29,288.27 29,293.82 29,288.27 29,293.82 662.5K
15:48 29,296.78 29,300.95 29,296.78 29,300.16 904.4K
15:49 29,298.71 29,302.45 29,295.55 29,302.45 755.0K
15:50 29,312.33 29,315.41 29,312.33 29,313.43 2,342.6K
15:51 29,316.81 29,316.81 29,310.17 29,310.17 908.6K
15:52 29,306.72 29,306.99 29,302.05 29,302.05 1,058.9K
15:53 29,296.57 29,296.57 29,291.55 29,291.59 1,184.4K
15:54 29,293.69 29,301.80 29,293.37 29,301.80 1,450.7K
15:55 29,302.02 29,305.30 29,298.91 29,305.30 1,806.8K
15:56 29,303.04 29,303.04 29,297.02 29,297.25 2,558.7K
15:57 29,300.43 29,303.82 29,300.43 29,303.74 1,773.0K
15:58 29,306.75 29,306.75 29,304.97 29,304.97 2,552.0K
15:59 29,306.74 29,313.41 29,306.74 29,311.01 3,807.5K
16:00 29,316.63 29,316.68 29,316.63 29,316.68 123,608.3K
16:01 29,316.68 29,316.68 29,316.68 29,316.68 584.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available