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 29,365.62 29,491.32 29,365.62 29,491.32 9,836.8K
09:31 29,477.61 29,477.61 29,425.14 29,425.14 1,027.1K
09:32 29,432.92 29,441.02 29,420.42 29,435.46 774.5K
09:33 29,441.76 29,466.45 29,441.76 29,466.45 886.3K
09:34 29,459.38 29,460.79 29,457.36 29,457.36 1,028.0K
09:35 29,445.55 29,445.92 29,427.96 29,427.96 846.7K
09:36 29,427.33 29,452.86 29,427.33 29,444.20 798.8K
09:37 29,455.12 29,455.12 29,436.01 29,436.01 658.7K
09:38 29,430.91 29,431.50 29,427.56 29,427.56 484.1K
09:39 29,428.74 29,429.18 29,425.26 29,426.09 501.6K
09:40 29,422.49 29,425.61 29,422.49 29,424.91 677.4K
09:41 29,433.82 29,436.76 29,432.29 29,436.76 842.1K
09:42 29,440.37 29,440.37 29,434.01 29,434.01 771.7K
09:43 29,436.17 29,436.17 29,423.24 29,423.24 605.4K
09:44 29,422.88 29,435.03 29,422.88 29,425.00 498.4K
09:45 29,431.23 29,438.53 29,427.96 29,438.53 986.1K
09:46 29,444.72 29,449.57 29,443.14 29,449.57 600.7K
09:47 29,448.93 29,455.00 29,448.93 29,455.00 657.2K
09:48 29,455.07 29,455.07 29,437.34 29,437.34 643.0K
09:49 29,432.39 29,434.98 29,420.11 29,420.11 646.8K
09:50 29,411.55 29,411.55 29,395.59 29,395.59 480.1K
09:51 29,406.18 29,412.84 29,401.19 29,407.45 740.3K
09:52 29,404.70 29,405.60 29,403.21 29,405.60 565.3K
09:53 29,408.73 29,414.75 29,408.73 29,412.31 444.6K
09:54 29,410.83 29,417.69 29,410.74 29,417.69 343.0K
09:55 29,413.85 29,416.10 29,409.64 29,416.10 486.1K
09:56 29,413.02 29,414.64 29,405.94 29,405.94 488.3K
09:57 29,401.57 29,405.84 29,401.57 29,405.84 430.4K
09:58 29,406.98 29,414.56 29,406.98 29,413.78 395.1K
09:59 29,409.72 29,411.01 29,399.07 29,399.07 375.4K
10:00 29,388.12 29,388.12 29,364.22 29,364.33 711.7K
10:01 29,374.78 29,374.78 29,363.28 29,363.52 461.9K
10:02 29,370.08 29,374.13 29,365.93 29,374.13 512.2K
10:03 29,371.36 29,374.58 29,367.51 29,374.58 588.2K
10:04 29,374.46 29,390.97 29,374.46 29,390.97 457.9K
10:05 29,389.35 29,394.68 29,389.35 29,394.68 481.0K
10:06 29,394.29 29,399.32 29,394.29 29,399.32 367.5K
10:07 29,401.33 29,410.96 29,401.33 29,410.96 461.4K
10:08 29,405.79 29,406.92 29,395.84 29,395.84 581.4K
10:09 29,396.24 29,397.85 29,393.62 29,397.85 391.8K
10:10 29,396.29 29,405.68 29,396.29 29,405.68 406.2K
10:11 29,408.23 29,415.24 29,408.23 29,413.12 472.2K
10:12 29,401.68 29,407.85 29,401.36 29,407.85 590.5K
10:13 29,408.29 29,410.75 29,408.29 29,410.75 304.4K
10:14 29,411.05 29,412.11 29,407.43 29,407.43 443.1K
10:15 29,402.54 29,406.72 29,402.54 29,406.72 615.5K
10:16 29,411.80 29,411.98 29,408.11 29,410.34 547.5K
10:17 29,408.12 29,408.12 29,406.24 29,406.24 396.9K
10:18 29,402.87 29,402.95 29,394.98 29,394.98 403.9K
10:19 29,393.97 29,408.07 29,393.97 29,401.13 465.3K
10:20 29,398.53 29,406.26 29,396.94 29,406.26 474.6K
10:21 29,404.34 29,410.87 29,404.34 29,410.87 449.3K
10:22 29,412.01 29,412.01 29,405.32 29,405.32 417.7K
10:23 29,404.40 29,410.58 29,404.40 29,410.58 216.6K
10:24 29,407.72 29,413.71 29,407.50 29,413.71 255.3K
10:25 29,409.89 29,415.02 29,406.36 29,415.02 297.6K
10:26 29,420.12 29,422.35 29,419.84 29,422.35 271.7K
10:27 29,421.64 29,421.64 29,416.97 29,417.42 253.4K
10:28 29,412.18 29,420.11 29,412.18 29,420.11 368.9K
10:29 29,416.43 29,423.95 29,416.43 29,420.54 362.0K
10:30 29,418.18 29,418.30 29,415.06 29,418.30 295.4K
10:31 29,420.63 29,429.47 29,420.63 29,429.47 383.4K
10:32 29,427.59 29,432.12 29,427.59 29,432.12 317.2K
10:33 29,431.72 29,431.72 29,427.41 29,427.41 198.1K
10:34 29,427.25 29,434.17 29,427.25 29,434.17 318.2K
10:35 29,434.92 29,440.27 29,434.92 29,440.27 398.2K
10:36 29,439.78 29,441.57 29,439.69 29,439.69 350.5K
10:37 29,438.66 29,443.10 29,438.66 29,440.08 280.2K
10:38 29,437.91 29,440.04 29,437.91 29,439.81 291.4K
10:39 29,441.40 29,445.56 29,441.40 29,445.00 244.2K
10:40 29,444.32 29,446.20 29,442.28 29,442.28 283.7K
10:41 29,442.03 29,444.57 29,440.87 29,444.57 343.6K
10:42 29,446.70 29,446.70 29,442.32 29,442.32 299.0K
10:43 29,440.73 29,441.87 29,440.26 29,440.89 260.9K
10:44 29,437.37 29,440.29 29,437.37 29,440.29 182.1K
10:45 29,440.81 29,440.81 29,435.60 29,435.60 331.2K
10:46 29,434.76 29,434.76 29,430.75 29,430.75 232.5K
10:47 29,432.57 29,439.56 29,432.57 29,438.35 355.8K
10:48 29,437.01 29,449.71 29,436.01 29,449.71 549.2K
10:49 29,446.43 29,446.43 29,442.08 29,443.85 450.0K
10:50 29,444.65 29,445.50 29,443.87 29,445.50 327.2K
10:51 29,446.25 29,446.25 29,442.04 29,442.04 299.2K
10:52 29,443.48 29,443.48 29,439.42 29,443.47 352.0K
10:53 29,442.85 29,445.46 29,440.06 29,440.06 352.2K
10:54 29,436.49 29,436.49 29,432.81 29,432.81 215.3K
10:55 29,430.31 29,431.29 29,428.58 29,431.29 430.7K
10:56 29,428.55 29,428.55 29,423.30 29,423.30 278.3K
10:57 29,421.88 29,421.88 29,417.66 29,417.66 289.8K
10:58 29,419.64 29,419.64 29,410.91 29,410.91 344.1K
10:59 29,412.87 29,415.52 29,412.37 29,412.37 227.2K
11:00 29,409.45 29,415.38 29,409.45 29,415.35 322.4K
11:01 29,415.40 29,418.75 29,412.54 29,418.75 341.7K
11:02 29,420.01 29,422.20 29,417.12 29,417.12 273.3K
11:03 29,412.15 29,416.66 29,412.15 29,414.54 345.3K
11:04 29,413.76 29,413.76 29,410.25 29,410.51 302.5K
11:05 29,410.48 29,412.73 29,410.03 29,412.73 248.2K
11:06 29,411.22 29,412.31 29,411.22 29,412.31 206.9K
11:07 29,408.90 29,408.90 29,404.92 29,404.92 264.5K
11:08 29,404.85 29,404.85 29,397.84 29,401.10 344.1K
11:09 29,399.53 29,399.53 29,396.89 29,396.89 258.9K
11:10 29,398.92 29,398.92 29,397.24 29,397.24 263.7K
11:11 29,398.14 29,398.14 29,393.88 29,393.88 228.7K
11:12 29,392.19 29,392.19 29,389.95 29,390.60 479.5K
11:13 29,388.78 29,397.08 29,388.78 29,397.08 323.1K
11:14 29,398.82 29,402.52 29,397.45 29,402.52 239.3K
11:15 29,400.47 29,401.36 29,398.59 29,401.36 200.2K
11:16 29,400.89 29,400.89 29,397.11 29,397.28 240.0K
11:17 29,394.22 29,395.13 29,393.21 29,393.21 256.7K
11:18 29,394.78 29,394.78 29,392.11 29,393.95 288.6K
11:19 29,395.02 29,401.70 29,395.02 29,401.70 415.6K
11:20 29,402.20 29,406.15 29,402.20 29,405.47 208.5K
11:21 29,404.75 29,405.49 29,403.16 29,405.49 296.6K
11:22 29,405.68 29,407.57 29,405.38 29,407.57 229.2K
11:23 29,405.86 29,407.67 29,401.76 29,401.76 248.0K
11:24 29,403.28 29,403.74 29,401.60 29,401.60 338.4K
11:25 29,403.06 29,406.23 29,401.60 29,406.23 367.4K
11:26 29,409.52 29,409.52 29,405.32 29,405.32 358.7K
11:27 29,407.14 29,407.14 29,406.65 29,406.65 192.2K
11:28 29,406.46 29,406.46 29,400.85 29,400.85 219.1K
11:29 29,400.29 29,400.29 29,398.13 29,398.13 193.8K
11:30 29,397.29 29,398.63 29,397.29 29,397.85 293.7K
11:31 29,392.70 29,393.77 29,390.91 29,393.77 264.2K
11:32 29,387.28 29,387.28 29,385.98 29,386.72 152.8K
11:33 29,387.48 29,392.99 29,387.48 29,391.24 230.6K
11:34 29,392.56 29,392.56 29,389.54 29,389.54 204.6K
11:35 29,391.73 29,391.73 29,389.46 29,389.46 236.2K
11:36 29,389.68 29,393.92 29,389.68 29,393.92 231.7K
11:37 29,391.95 29,391.95 29,388.81 29,388.81 188.8K
11:38 29,385.44 29,387.48 29,385.44 29,387.48 258.0K
11:39 29,386.74 29,386.74 29,384.42 29,386.27 301.9K
11:40 29,387.55 29,390.49 29,387.55 29,389.16 372.5K
11:41 29,386.30 29,386.75 29,385.07 29,386.75 288.7K
11:42 29,390.05 29,392.31 29,390.05 29,392.20 232.1K
11:43 29,394.55 29,398.54 29,394.55 29,398.54 355.6K
11:44 29,400.25 29,405.68 29,400.25 29,405.68 522.7K
11:45 29,405.18 29,405.18 29,403.02 29,403.02 359.3K
11:46 29,402.50 29,402.50 29,400.00 29,401.32 302.2K
11:47 29,401.50 29,403.06 29,401.23 29,401.23 221.8K
11:48 29,399.09 29,399.09 29,397.28 29,397.72 328.4K
11:49 29,396.43 29,396.43 29,393.11 29,393.11 196.4K
11:50 29,393.47 29,398.37 29,393.47 29,397.80 243.6K
11:51 29,398.23 29,398.23 29,394.51 29,394.51 272.3K
11:52 29,393.92 29,393.92 29,390.38 29,390.82 233.6K
11:53 29,390.13 29,390.13 29,387.71 29,387.71 593.7K
11:54 29,385.25 29,385.25 29,382.06 29,382.62 298.8K
11:55 29,380.89 29,387.12 29,380.30 29,387.12 244.4K
11:56 29,387.87 29,387.87 29,380.85 29,380.85 322.7K
11:57 29,379.64 29,381.74 29,376.13 29,381.74 305.6K
11:58 29,381.38 29,381.38 29,380.00 29,381.10 250.7K
11:59 29,381.97 29,383.05 29,379.51 29,379.51 208.5K
12:00 29,380.12 29,385.76 29,380.12 29,382.46 284.1K
12:01 29,381.88 29,386.04 29,381.88 29,385.23 215.9K
12:02 29,381.53 29,383.93 29,380.18 29,383.23 752.8K
12:03 29,380.29 29,380.40 29,378.43 29,380.40 217.7K
12:04 29,384.76 29,388.34 29,384.76 29,387.06 516.2K
12:05 29,384.44 29,384.44 29,382.29 29,382.29 634.8K
12:06 29,379.63 29,383.31 29,379.63 29,383.31 531.6K
12:07 29,383.65 29,384.95 29,383.33 29,383.39 170.7K
12:08 29,383.03 29,386.41 29,383.03 29,386.41 218.5K
12:09 29,387.23 29,392.90 29,385.99 29,392.90 243.8K
12:10 29,392.97 29,392.97 29,390.14 29,392.30 314.9K
12:11 29,395.17 29,397.25 29,394.40 29,397.25 403.0K
12:12 29,392.91 29,393.05 29,390.49 29,390.49 282.1K
12:13 29,389.94 29,389.94 29,388.76 29,389.25 228.5K
12:14 29,388.35 29,396.27 29,388.35 29,396.27 234.8K
12:15 29,397.51 29,397.51 29,395.36 29,395.36 391.3K
12:16 29,393.67 29,396.02 29,391.45 29,396.02 324.8K
12:17 29,396.59 29,398.73 29,396.59 29,398.73 235.4K
12:18 29,399.81 29,403.43 29,399.81 29,402.55 281.3K
12:19 29,400.35 29,400.47 29,398.23 29,400.47 405.4K
12:20 29,400.98 29,404.53 29,400.98 29,403.75 185.7K
12:21 29,407.01 29,412.43 29,406.63 29,412.43 413.1K
12:22 29,417.45 29,420.58 29,417.45 29,420.58 317.4K
12:23 29,420.22 29,422.33 29,420.22 29,422.13 344.7K
12:24 29,422.05 29,424.32 29,421.48 29,421.48 283.2K
12:25 29,421.05 29,423.62 29,420.95 29,423.62 277.5K
12:26 29,424.29 29,424.29 29,420.45 29,420.45 215.5K
12:27 29,419.91 29,419.91 29,414.79 29,414.79 195.2K
12:28 29,412.19 29,415.97 29,411.90 29,415.46 196.1K
12:29 29,416.82 29,416.82 29,411.48 29,411.48 143.1K
12:30 29,411.20 29,415.79 29,410.75 29,410.75 230.2K
12:31 29,408.73 29,408.73 29,403.94 29,403.94 231.5K
12:32 29,405.17 29,405.17 29,399.21 29,399.21 298.6K
12:33 29,399.18 29,400.29 29,399.18 29,400.29 247.9K
12:34 29,400.92 29,403.40 29,400.92 29,403.40 229.2K
12:35 29,404.28 29,405.26 29,404.28 29,404.80 236.7K
12:36 29,403.98 29,410.15 29,403.98 29,408.76 315.5K
12:37 29,407.72 29,407.72 29,405.51 29,405.56 148.4K
12:38 29,404.17 29,405.01 29,404.17 29,404.87 224.5K
12:39 29,405.17 29,405.17 29,400.80 29,400.80 286.6K
12:40 29,401.36 29,401.36 29,400.12 29,401.02 255.7K
12:41 29,400.08 29,401.62 29,400.08 29,401.14 194.6K
12:42 29,402.91 29,407.70 29,402.91 29,407.70 261.1K
12:43 29,409.11 29,409.88 29,409.11 29,409.67 169.4K
12:44 29,409.72 29,410.24 29,408.18 29,408.18 350.8K
12:45 29,408.63 29,413.15 29,408.63 29,413.15 234.7K
12:46 29,412.68 29,416.03 29,412.18 29,415.88 244.9K
12:47 29,415.95 29,421.67 29,415.95 29,421.67 218.7K
12:48 29,421.57 29,421.57 29,419.43 29,419.43 142.4K
12:49 29,419.23 29,419.47 29,418.98 29,418.98 97.8K
12:50 29,417.95 29,417.95 29,413.74 29,417.30 195.1K
12:51 29,419.28 29,423.33 29,419.28 29,422.91 254.2K
12:52 29,421.52 29,422.25 29,420.71 29,421.36 149.7K
12:53 29,421.57 29,422.04 29,419.46 29,419.46 228.0K
12:54 29,419.33 29,421.21 29,419.33 29,421.21 199.3K
12:55 29,422.74 29,423.41 29,422.19 29,422.19 112.7K
12:56 29,421.33 29,421.55 29,420.21 29,420.21 178.5K
12:57 29,416.32 29,419.02 29,416.32 29,419.02 233.9K
12:58 29,420.81 29,425.30 29,420.81 29,425.30 198.8K
12:59 29,424.55 29,424.55 29,419.81 29,419.81 210.0K
13:00 29,422.10 29,423.10 29,421.85 29,422.77 150.0K
13:01 29,426.71 29,426.71 29,424.58 29,426.19 184.6K
13:02 29,426.64 29,430.36 29,426.64 29,430.17 212.3K
13:03 29,431.16 29,433.22 29,431.16 29,433.22 263.1K
13:04 29,434.86 29,442.38 29,434.86 29,442.38 304.8K
13:05 29,441.69 29,441.69 29,440.58 29,440.58 256.3K
13:06 29,439.75 29,440.79 29,439.61 29,439.73 208.2K
13:07 29,439.22 29,443.55 29,439.22 29,442.87 192.7K
13:08 29,444.65 29,447.23 29,444.65 29,447.23 283.0K
13:09 29,447.26 29,450.57 29,447.26 29,450.26 196.2K
13:10 29,449.31 29,453.20 29,449.31 29,453.20 221.8K
13:11 29,453.81 29,456.61 29,453.81 29,456.08 216.3K
13:12 29,454.08 29,457.74 29,453.56 29,456.66 204.0K
13:13 29,459.94 29,461.59 29,459.60 29,459.60 208.2K
13:14 29,459.60 29,459.60 29,457.76 29,457.76 221.4K
13:15 29,460.36 29,464.05 29,460.36 29,464.05 232.3K
13:16 29,465.01 29,466.09 29,465.01 29,465.17 188.1K
13:17 29,465.83 29,465.83 29,458.01 29,458.01 247.7K
13:18 29,456.75 29,457.64 29,455.76 29,457.64 223.1K
13:19 29,456.30 29,456.30 29,454.21 29,456.25 321.1K
13:20 29,456.41 29,456.41 29,449.59 29,449.59 237.0K
13:21 29,449.97 29,449.97 29,444.25 29,444.25 291.7K
13:22 29,446.07 29,448.79 29,446.07 29,447.61 205.1K
13:23 29,448.94 29,448.94 29,445.12 29,445.12 149.3K
13:24 29,439.75 29,439.75 29,434.93 29,434.93 400.8K
13:25 29,431.63 29,431.63 29,428.76 29,428.76 279.7K
13:26 29,428.18 29,432.99 29,426.67 29,432.48 261.8K
13:27 29,434.58 29,435.90 29,433.31 29,433.31 176.8K
13:28 29,433.35 29,433.35 29,423.20 29,423.20 309.0K
13:29 29,421.31 29,421.31 29,413.55 29,413.55 292.0K
13:30 29,412.08 29,417.95 29,412.08 29,417.95 229.8K
13:31 29,419.30 29,424.37 29,419.30 29,421.89 287.8K
13:32 29,422.19 29,424.36 29,422.19 29,423.93 139.6K
13:33 29,424.88 29,427.39 29,423.73 29,427.39 190.9K
13:34 29,426.16 29,431.92 29,426.16 29,431.92 332.7K
13:35 29,431.01 29,433.37 29,431.01 29,433.37 305.8K
13:36 29,439.92 29,439.92 29,435.75 29,435.75 251.1K
13:37 29,434.62 29,440.94 29,434.62 29,440.94 166.4K
13:38 29,441.38 29,447.38 29,441.38 29,447.38 259.8K
13:39 29,445.11 29,450.64 29,444.49 29,449.32 218.5K
13:40 29,449.09 29,452.46 29,449.05 29,452.46 266.1K
13:41 29,452.17 29,454.58 29,452.17 29,454.58 224.2K
13:42 29,454.33 29,455.37 29,452.93 29,452.93 376.3K
13:43 29,449.87 29,452.26 29,449.87 29,450.45 196.9K
13:44 29,449.16 29,450.35 29,448.30 29,448.30 256.6K
13:45 29,448.22 29,448.22 29,445.13 29,445.13 187.3K
13:46 29,445.06 29,445.06 29,442.77 29,442.77 269.5K
13:47 29,442.50 29,446.07 29,441.90 29,444.99 216.4K
13:48 29,444.75 29,444.75 29,443.41 29,443.41 186.1K
13:49 29,441.30 29,441.43 29,440.35 29,440.35 199.1K
13:50 29,440.63 29,442.52 29,439.33 29,442.52 165.2K
13:51 29,443.37 29,443.37 29,440.68 29,442.29 137.7K
13:52 29,443.92 29,447.20 29,443.92 29,445.02 188.2K
13:53 29,445.32 29,446.22 29,445.22 29,445.22 156.2K
13:54 29,445.20 29,445.56 29,443.60 29,443.60 259.9K
13:55 29,444.97 29,445.23 29,441.38 29,445.23 316.2K
13:56 29,443.92 29,446.81 29,443.80 29,446.81 169.7K
13:57 29,446.45 29,449.19 29,446.45 29,449.19 246.1K
13:58 29,449.36 29,449.55 29,446.37 29,446.37 363.8K
13:59 29,442.36 29,443.29 29,441.49 29,441.49 246.9K
14:00 29,440.34 29,442.63 29,440.34 29,442.63 195.0K
14:01 29,442.32 29,442.32 29,439.49 29,439.49 240.7K
14:02 29,440.69 29,440.79 29,439.52 29,440.79 155.8K
14:03 29,440.94 29,442.84 29,440.29 29,442.84 183.2K
14:04 29,443.27 29,444.72 29,443.27 29,443.36 225.7K
14:05 29,443.20 29,443.20 29,440.70 29,442.27 255.2K
14:06 29,440.89 29,440.89 29,435.95 29,435.95 259.7K
14:07 29,435.99 29,435.99 29,434.24 29,434.24 246.7K
14:08 29,434.08 29,436.34 29,434.08 29,435.90 137.4K
14:09 29,435.91 29,436.35 29,435.75 29,435.75 193.8K
14:10 29,432.09 29,436.65 29,432.09 29,436.49 243.1K
14:11 29,437.75 29,437.93 29,437.48 29,437.72 236.2K
14:12 29,436.18 29,436.43 29,432.61 29,432.61 462.8K
14:13 29,431.44 29,431.44 29,429.84 29,430.99 175.0K
14:14 29,429.89 29,432.49 29,428.72 29,432.49 199.1K
14:15 29,433.02 29,433.05 29,429.97 29,429.97 224.6K
14:16 29,428.35 29,428.35 29,424.33 29,424.72 225.2K
14:17 29,424.88 29,425.40 29,424.73 29,425.33 148.1K
14:18 29,423.15 29,424.45 29,423.15 29,424.45 280.4K
14:19 29,424.53 29,424.80 29,423.54 29,424.61 158.3K
14:20 29,423.68 29,423.68 29,421.43 29,421.43 259.8K
14:21 29,420.72 29,420.72 29,418.00 29,418.15 209.0K
14:22 29,418.40 29,419.99 29,418.31 29,418.97 365.9K
14:23 29,418.61 29,418.61 29,416.40 29,416.40 192.8K
14:24 29,415.37 29,415.37 29,409.12 29,409.12 220.7K
14:25 29,408.32 29,408.32 29,401.69 29,402.20 633.3K
14:26 29,397.21 29,400.55 29,397.21 29,400.27 269.4K
14:27 29,400.24 29,405.36 29,400.24 29,405.04 648.6K
14:28 29,403.48 29,403.48 29,402.13 29,403.43 364.7K
14:29 29,402.55 29,402.55 29,398.59 29,398.59 188.9K
14:30 29,399.27 29,403.69 29,398.88 29,398.88 367.2K
14:31 29,399.06 29,402.89 29,398.59 29,398.59 321.9K
14:32 29,397.99 29,397.99 29,395.85 29,395.85 232.6K
14:33 29,395.34 29,398.85 29,395.34 29,398.85 187.2K
14:34 29,398.50 29,399.22 29,397.44 29,399.22 204.8K
14:35 29,400.64 29,400.72 29,399.22 29,399.34 258.4K
14:36 29,398.13 29,398.53 29,397.06 29,398.53 265.5K
14:37 29,397.43 29,398.25 29,397.43 29,398.25 171.5K
14:38 29,395.75 29,395.75 29,393.54 29,394.33 149.0K
14:39 29,394.17 29,394.17 29,388.85 29,388.85 260.0K
14:40 29,389.16 29,389.97 29,388.86 29,389.97 166.2K
14:41 29,388.69 29,388.69 29,386.85 29,386.85 275.0K
14:42 29,380.11 29,380.11 29,377.55 29,377.55 578.6K
14:43 29,376.65 29,376.65 29,373.49 29,373.49 253.8K
14:44 29,376.44 29,378.07 29,376.44 29,378.07 323.7K
14:45 29,379.05 29,379.05 29,377.84 29,378.25 234.6K
14:46 29,378.26 29,380.54 29,378.26 29,378.86 226.6K
14:47 29,376.84 29,378.05 29,376.84 29,378.05 192.7K
14:48 29,379.00 29,380.25 29,379.00 29,379.34 219.8K
14:49 29,378.83 29,378.83 29,372.62 29,372.62 341.0K
14:50 29,370.90 29,373.65 29,370.72 29,373.65 268.1K
14:51 29,372.79 29,372.79 29,371.94 29,372.38 278.2K
14:52 29,373.41 29,374.34 29,372.66 29,372.66 285.3K
14:53 29,371.39 29,375.42 29,371.39 29,374.48 229.5K
14:54 29,376.73 29,377.62 29,376.73 29,377.22 330.2K
14:55 29,376.58 29,377.11 29,376.39 29,376.39 184.9K
14:56 29,381.21 29,381.21 29,377.52 29,378.01 311.5K
14:57 29,375.18 29,375.35 29,374.12 29,375.35 210.9K
14:58 29,376.33 29,378.22 29,376.22 29,378.22 455.7K
14:59 29,378.77 29,378.77 29,375.63 29,377.20 195.3K
15:00 29,376.80 29,376.80 29,374.42 29,374.42 243.5K
15:01 29,375.01 29,377.47 29,375.01 29,377.47 243.2K
15:02 29,378.62 29,384.24 29,378.62 29,384.24 594.7K
15:03 29,385.68 29,389.59 29,385.68 29,389.59 261.3K
15:04 29,391.99 29,393.40 29,391.99 29,392.98 336.6K
15:05 29,392.91 29,392.91 29,391.51 29,391.51 353.3K
15:06 29,391.28 29,395.80 29,391.28 29,395.16 490.0K
15:07 29,395.43 29,397.08 29,395.43 29,396.20 183.2K
15:08 29,395.10 29,395.10 29,388.75 29,388.75 304.9K
15:09 29,387.03 29,389.40 29,387.03 29,389.29 322.9K
15:10 29,389.48 29,391.97 29,389.48 29,391.69 266.0K
15:11 29,389.63 29,390.33 29,389.12 29,390.33 387.7K
15:12 29,388.11 29,388.11 29,383.96 29,384.28 226.9K
15:13 29,383.99 29,385.71 29,383.17 29,385.71 183.2K
15:14 29,385.95 29,385.95 29,385.28 29,385.28 481.1K
15:15 29,384.91 29,386.21 29,384.91 29,386.21 408.9K
15:16 29,386.24 29,387.29 29,386.24 29,386.30 260.8K
15:17 29,385.63 29,387.24 29,383.53 29,383.53 265.6K
15:18 29,383.83 29,387.05 29,383.04 29,387.05 324.3K
15:19 29,392.06 29,397.44 29,392.06 29,397.31 528.1K
15:20 29,396.14 29,396.14 29,391.78 29,391.78 287.7K
15:21 29,390.83 29,391.69 29,389.44 29,389.44 297.2K
15:22 29,388.24 29,388.24 29,384.03 29,384.12 379.7K
15:23 29,382.47 29,382.70 29,380.96 29,380.96 287.1K
15:24 29,383.27 29,383.27 29,379.69 29,379.69 328.5K
15:25 29,381.42 29,385.15 29,381.42 29,381.58 353.5K
15:26 29,381.21 29,381.21 29,379.75 29,379.75 251.4K
15:27 29,380.50 29,381.88 29,379.36 29,381.88 334.6K
15:28 29,379.23 29,381.09 29,379.23 29,379.55 396.2K
15:29 29,380.18 29,380.18 29,375.81 29,377.99 444.8K
15:30 29,375.25 29,379.30 29,375.25 29,376.30 607.2K
15:31 29,381.33 29,381.33 29,378.62 29,380.38 559.4K
15:32 29,380.43 29,380.43 29,377.21 29,377.21 555.8K
15:33 29,379.52 29,380.03 29,379.32 29,379.45 319.1K
15:34 29,378.78 29,381.35 29,378.78 29,380.22 386.0K
15:35 29,376.73 29,376.73 29,358.65 29,358.65 1,047.4K
15:36 29,353.17 29,358.73 29,353.17 29,358.73 973.1K
15:37 29,360.34 29,368.19 29,360.34 29,368.19 594.6K
15:38 29,372.15 29,372.15 29,361.40 29,365.71 676.4K
15:39 29,366.06 29,366.06 29,359.07 29,359.07 369.3K
15:40 29,358.22 29,361.65 29,358.22 29,361.43 559.4K
15:41 29,364.24 29,365.23 29,363.35 29,363.57 579.7K
15:42 29,364.92 29,364.92 29,363.77 29,364.66 728.5K
15:43 29,364.27 29,366.38 29,364.27 29,365.49 464.9K
15:44 29,365.67 29,371.91 29,365.67 29,367.38 457.3K
15:45 29,368.53 29,368.68 29,366.16 29,366.16 587.7K
15:46 29,367.81 29,372.69 29,367.81 29,372.44 890.6K
15:47 29,373.82 29,379.95 29,373.82 29,377.50 598.8K
15:48 29,376.84 29,376.84 29,376.71 29,376.71 492.1K
15:49 29,378.63 29,383.96 29,378.63 29,379.28 510.8K
15:50 29,367.14 29,367.14 29,333.08 29,338.27 2,564.2K
15:51 29,338.74 29,344.97 29,338.74 29,344.97 951.0K
15:52 29,343.04 29,346.85 29,343.01 29,343.01 780.3K
15:53 29,344.81 29,350.13 29,344.73 29,350.13 1,015.3K
15:54 29,345.27 29,351.54 29,345.27 29,351.54 1,121.4K
15:55 29,354.86 29,354.86 29,344.21 29,345.89 1,577.2K
15:56 29,343.27 29,354.83 29,343.27 29,354.83 2,049.4K
15:57 29,351.39 29,357.95 29,351.39 29,357.95 1,764.0K
15:58 29,359.11 29,365.57 29,359.11 29,365.05 1,883.6K
15:59 29,364.23 29,364.23 29,357.13 29,361.80 3,075.7K
16:00 29,358.38 29,358.38 29,357.68 29,357.68 104,345.5K
16:01 29,357.68 29,357.68 29,357.68 29,357.68 194.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available