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 27,942.64 28,000.71 27,942.64 28,000.71 5,430.8K
09:31 28,003.04 28,017.05 27,994.44 27,994.44 832.4K
09:32 28,001.86 28,004.12 27,995.95 27,995.95 476.8K
09:33 27,991.26 28,002.54 27,982.06 28,002.54 448.9K
09:34 28,023.26 28,036.59 28,023.14 28,026.27 865.1K
09:35 28,021.33 28,021.33 27,991.05 27,991.05 519.7K
09:36 28,005.85 28,018.86 28,000.35 28,000.35 503.1K
09:37 28,008.34 28,009.67 27,998.02 27,998.02 405.7K
09:38 28,014.60 28,014.60 28,004.13 28,004.13 467.5K
09:39 27,987.20 27,987.20 27,979.56 27,983.47 365.7K
09:40 27,991.02 27,991.02 27,981.74 27,981.74 539.7K
09:41 27,986.33 28,011.68 27,986.33 28,011.68 394.7K
09:42 28,016.57 28,027.34 28,016.23 28,027.34 421.0K
09:43 28,030.43 28,049.10 28,030.43 28,045.40 506.6K
09:44 28,037.21 28,048.33 28,037.21 28,038.13 494.0K
09:45 28,039.66 28,039.66 28,035.53 28,037.27 592.2K
09:46 28,042.75 28,042.75 28,013.64 28,013.64 449.8K
09:47 28,003.73 28,012.45 28,003.73 28,012.45 523.2K
09:48 28,010.89 28,023.74 28,010.89 28,023.25 507.5K
09:49 28,017.55 28,022.96 28,012.71 28,022.96 338.2K
09:50 28,030.07 28,050.24 28,030.07 28,050.24 480.2K
09:51 28,052.86 28,055.01 28,037.71 28,037.71 351.5K
09:52 28,026.57 28,026.57 28,023.19 28,023.66 434.7K
09:53 28,026.55 28,045.50 28,026.55 28,041.95 567.6K
09:54 28,040.26 28,054.99 28,040.26 28,050.28 495.5K
09:55 28,043.32 28,048.14 28,041.35 28,044.35 312.1K
09:56 28,044.30 28,046.63 28,023.65 28,023.65 375.0K
09:57 28,025.10 28,025.10 28,014.33 28,014.33 371.4K
09:58 28,012.45 28,012.45 28,004.87 28,008.81 375.1K
09:59 28,006.73 28,024.90 28,006.73 28,024.90 429.8K
10:00 28,025.18 28,025.18 28,016.96 28,016.96 518.2K
10:01 28,022.35 28,031.68 28,022.35 28,026.53 734.3K
10:02 28,018.90 28,019.21 28,002.60 28,002.60 602.7K
10:03 28,006.55 28,006.55 28,001.09 28,001.09 687.4K
10:04 28,004.03 28,010.72 27,998.41 28,010.72 414.3K
10:05 28,015.91 28,018.69 28,014.50 28,018.69 331.9K
10:06 28,021.34 28,021.34 28,017.10 28,020.89 373.2K
10:07 28,000.18 28,000.18 27,989.13 27,989.13 524.8K
10:08 27,990.12 28,006.90 27,990.12 28,006.90 361.9K
10:09 28,011.04 28,011.04 27,991.75 27,991.75 453.0K
10:10 28,003.46 28,007.21 28,000.42 28,007.21 242.3K
10:11 28,013.81 28,023.59 28,013.81 28,020.50 295.6K
10:12 28,024.19 28,026.83 28,021.09 28,021.09 283.0K
10:13 28,013.22 28,013.80 28,005.43 28,006.97 446.0K
10:14 28,007.28 28,010.21 28,004.82 28,004.82 325.4K
10:15 28,008.62 28,014.16 28,008.62 28,014.03 277.6K
10:16 28,015.00 28,015.00 27,998.89 28,000.26 252.0K
10:17 28,001.96 28,002.62 28,001.96 28,002.11 222.5K
10:18 28,000.74 28,000.74 27,978.80 27,978.80 313.5K
10:19 27,977.59 27,978.35 27,976.88 27,978.35 236.8K
10:20 27,980.07 27,980.07 27,974.34 27,974.34 261.0K
10:21 27,968.28 27,968.28 27,963.58 27,965.87 1,387.7K
10:22 27,964.22 27,973.60 27,964.22 27,973.60 376.1K
10:23 27,966.27 27,982.48 27,965.00 27,982.48 445.1K
10:24 27,973.85 27,973.85 27,965.83 27,967.69 303.9K
10:25 27,965.91 27,965.91 27,960.36 27,963.22 533.3K
10:26 27,966.70 27,966.70 27,951.57 27,951.57 363.3K
10:27 27,956.92 27,956.92 27,940.32 27,940.32 474.1K
10:28 27,940.71 27,940.71 27,934.81 27,934.81 522.3K
10:29 27,931.27 27,931.27 27,918.77 27,918.77 378.3K
10:30 27,919.49 27,931.30 27,915.60 27,915.60 425.7K
10:31 27,908.66 27,908.66 27,896.75 27,899.27 1,418.7K
10:32 27,901.41 27,914.27 27,901.41 27,907.00 366.2K
10:33 27,904.62 27,910.94 27,904.62 27,905.06 251.4K
10:34 27,903.90 27,907.03 27,896.38 27,907.03 405.5K
10:35 27,902.13 27,902.13 27,896.50 27,897.70 398.1K
10:36 27,894.36 27,894.36 27,885.23 27,889.44 444.9K
10:37 27,888.52 27,896.73 27,886.10 27,886.10 369.7K
10:38 27,890.10 27,892.17 27,881.01 27,881.01 332.7K
10:39 27,877.60 27,879.17 27,874.84 27,879.17 333.7K
10:40 27,873.27 27,897.46 27,873.27 27,897.46 438.0K
10:41 27,898.13 27,918.17 27,898.13 27,918.17 362.2K
10:42 27,917.60 27,920.11 27,914.98 27,914.98 343.9K
10:43 27,919.67 27,935.35 27,919.67 27,934.68 347.7K
10:44 27,934.04 27,936.03 27,934.04 27,936.03 219.7K
10:45 27,938.04 27,938.52 27,933.38 27,934.17 246.0K
10:46 27,940.08 27,951.11 27,940.08 27,951.11 316.2K
10:47 27,953.96 27,953.96 27,948.07 27,948.07 209.5K
10:48 27,949.25 27,950.97 27,949.25 27,950.31 299.1K
10:49 27,951.05 27,953.60 27,951.05 27,953.60 203.0K
10:50 27,953.93 27,960.81 27,949.16 27,949.16 352.7K
10:51 27,952.65 27,957.76 27,942.19 27,942.19 396.3K
10:52 27,933.82 27,934.96 27,924.81 27,924.81 672.6K
10:53 27,923.61 27,926.45 27,923.61 27,926.42 266.3K
10:54 27,925.30 27,939.07 27,925.30 27,939.00 463.1K
10:55 27,942.93 27,942.93 27,931.28 27,931.28 361.8K
10:56 27,932.87 27,932.87 27,929.19 27,929.19 366.2K
10:57 27,926.49 27,926.64 27,923.64 27,926.34 242.0K
10:58 27,932.31 27,933.13 27,931.69 27,931.69 323.0K
10:59 27,931.76 27,933.17 27,924.76 27,924.76 646.2K
11:00 27,928.01 27,938.92 27,928.01 27,938.92 336.6K
11:01 27,952.67 27,959.45 27,952.67 27,959.45 357.0K
11:02 27,959.56 27,963.39 27,959.56 27,960.74 162.9K
11:03 27,960.09 27,961.27 27,959.28 27,961.21 215.7K
11:04 27,965.59 27,967.40 27,965.59 27,967.40 182.9K
11:05 27,970.39 27,987.96 27,970.39 27,987.96 329.6K
11:06 27,993.59 28,013.03 27,993.59 28,013.03 647.3K
11:07 28,019.25 28,032.75 28,019.25 28,032.75 421.0K
11:08 28,025.98 28,030.75 28,025.98 28,030.49 334.4K
11:09 28,028.01 28,028.01 28,020.01 28,020.01 256.5K
11:10 28,016.13 28,023.22 28,016.13 28,023.22 235.2K
11:11 28,024.07 28,031.96 28,024.07 28,031.96 273.9K
11:12 28,037.13 28,049.29 28,037.13 28,049.29 357.8K
11:13 28,052.67 28,055.45 28,050.08 28,051.12 314.4K
11:14 28,052.04 28,055.23 28,052.04 28,055.23 244.3K
11:15 28,059.12 28,059.12 28,055.10 28,056.06 491.8K
11:16 28,057.91 28,059.36 28,055.86 28,057.71 394.7K
11:17 28,062.72 28,077.32 28,059.50 28,077.32 689.0K
11:18 28,074.88 28,078.87 28,074.46 28,078.87 272.2K
11:19 28,076.77 28,076.77 28,068.05 28,071.03 337.3K
11:20 28,072.28 28,072.28 28,067.20 28,067.20 218.8K
11:21 28,059.61 28,059.61 28,049.39 28,049.39 334.3K
11:22 28,044.10 28,048.73 28,044.10 28,048.73 298.6K
11:23 28,049.05 28,055.27 28,049.05 28,055.27 250.3K
11:24 28,055.64 28,057.53 28,055.39 28,057.53 263.0K
11:25 28,057.96 28,057.96 28,041.31 28,041.31 282.1K
11:26 28,043.60 28,046.14 28,043.35 28,043.35 179.0K
11:27 28,042.97 28,044.49 28,042.81 28,042.81 191.3K
11:28 28,040.50 28,040.50 28,030.21 28,030.21 284.5K
11:29 28,024.61 28,026.03 28,021.95 28,025.11 348.6K
11:30 28,026.08 28,034.46 28,025.33 28,034.46 211.0K
11:31 28,037.19 28,048.95 28,037.19 28,047.19 429.6K
11:32 28,045.82 28,046.74 28,045.47 28,045.47 186.2K
11:33 28,047.30 28,047.30 28,042.00 28,042.00 231.2K
11:34 28,042.91 28,042.91 28,040.31 28,040.31 227.1K
11:35 28,039.93 28,039.93 28,024.35 28,024.35 344.7K
11:36 28,023.20 28,023.20 28,014.23 28,016.72 183.5K
11:37 28,019.22 28,041.81 28,019.22 28,041.81 390.3K
11:38 28,046.39 28,046.39 28,033.90 28,033.90 452.7K
11:39 28,030.69 28,038.43 28,030.69 28,038.11 128.7K
11:40 28,036.09 28,036.89 28,031.89 28,031.89 216.5K
11:41 28,030.29 28,034.06 28,030.29 28,033.50 120.8K
11:42 28,031.32 28,031.32 28,016.70 28,016.70 227.0K
11:43 28,014.42 28,014.42 28,009.99 28,013.19 111.9K
11:44 28,016.11 28,016.11 28,009.31 28,009.31 183.9K
11:45 28,007.74 28,008.39 28,006.73 28,008.39 226.8K
11:46 28,006.70 28,008.58 28,004.95 28,008.58 250.6K
11:47 28,014.76 28,017.00 28,014.76 28,017.00 204.1K
11:48 28,021.64 28,030.85 28,021.64 28,030.85 316.2K
11:49 28,029.66 28,029.66 28,011.65 28,011.65 360.1K
11:50 28,009.00 28,009.00 27,997.08 28,004.38 271.6K
11:51 28,001.05 28,025.40 28,001.05 28,025.40 406.8K
11:52 28,030.01 28,031.44 28,030.01 28,031.44 213.9K
11:53 28,019.76 28,019.76 28,009.50 28,011.38 302.8K
11:54 28,013.26 28,013.26 28,011.10 28,012.61 221.6K
11:55 28,010.50 28,023.27 28,010.37 28,023.27 234.6K
11:56 28,028.02 28,029.15 28,026.05 28,026.05 262.7K
11:57 28,025.52 28,025.52 28,021.20 28,021.20 178.0K
11:58 28,015.11 28,015.11 28,010.67 28,010.67 316.8K
11:59 28,008.69 28,008.97 28,005.89 28,005.89 390.5K
12:00 28,008.38 28,041.39 28,008.38 28,024.87 1,273.2K
12:01 28,020.26 28,020.26 28,013.36 28,015.40 245.2K
12:02 28,017.76 28,018.26 28,008.97 28,008.97 577.3K
12:03 28,007.79 28,007.95 28,006.10 28,007.95 178.6K
12:04 28,007.86 28,008.46 28,000.34 28,000.34 242.0K
12:05 28,001.69 28,061.84 28,000.93 28,061.84 1,121.6K
12:06 28,056.06 28,060.41 28,048.98 28,048.98 475.8K
12:07 28,042.89 28,060.66 28,042.89 28,058.69 246.1K
12:08 28,058.63 28,065.10 28,057.32 28,065.10 155.0K
12:09 28,063.62 28,063.62 28,053.94 28,053.94 195.3K
12:10 28,050.14 28,050.14 28,036.54 28,037.50 252.3K
12:11 28,032.10 28,034.32 28,032.06 28,032.58 248.9K
12:12 28,030.99 28,030.99 27,998.07 27,998.11 383.0K
12:13 28,000.08 28,013.78 27,999.56 28,013.78 220.9K
12:14 28,027.10 28,036.33 28,027.10 28,036.33 368.4K
12:15 28,037.97 28,040.65 28,030.36 28,040.65 189.0K
12:16 28,048.60 28,062.60 28,048.60 28,062.60 417.4K
12:17 28,071.26 28,071.26 28,061.25 28,061.25 363.8K
12:18 28,061.17 28,061.17 28,056.67 28,056.67 225.7K
12:19 28,060.27 28,079.34 28,060.27 28,079.34 553.6K
12:20 28,080.01 28,080.01 28,073.06 28,073.06 170.0K
12:21 28,066.29 28,084.48 28,066.29 28,084.48 358.7K
12:22 28,086.33 28,089.53 28,085.83 28,088.47 284.8K
12:23 28,080.97 28,085.13 28,080.97 28,085.13 208.1K
12:24 28,084.58 28,084.58 28,079.76 28,079.76 223.6K
12:25 28,081.87 28,087.12 28,081.87 28,085.47 189.7K
12:26 28,086.68 28,087.36 28,083.57 28,087.36 364.8K
12:27 28,094.31 28,094.31 28,093.01 28,093.48 242.5K
12:28 28,090.72 28,091.66 28,090.07 28,091.66 202.0K
12:29 28,095.08 28,098.52 28,093.06 28,093.06 336.6K
12:30 28,092.47 28,092.47 28,084.35 28,084.53 320.2K
12:31 28,085.15 28,089.59 28,085.15 28,089.59 335.0K
12:32 28,093.62 28,093.62 28,090.18 28,090.46 150.4K
12:33 28,091.40 28,102.98 28,091.40 28,102.98 357.8K
12:34 28,105.39 28,108.79 28,105.39 28,105.64 354.9K
12:35 28,107.33 28,118.89 28,107.33 28,118.89 260.3K
12:36 28,118.79 28,123.60 28,113.52 28,113.52 249.6K
12:37 28,112.00 28,112.00 28,103.85 28,103.97 253.7K
12:38 28,104.57 28,106.40 28,104.57 28,104.87 165.5K
12:39 28,108.36 28,108.36 28,099.64 28,099.64 211.6K
12:40 28,098.06 28,099.78 28,095.35 28,095.35 294.3K
12:41 28,098.08 28,104.73 28,098.08 28,104.47 170.4K
12:42 28,101.70 28,101.70 28,098.72 28,098.72 290.9K
12:43 28,097.21 28,098.92 28,066.86 28,072.11 819.6K
12:44 28,073.12 28,073.12 28,068.13 28,068.13 193.5K
12:45 28,072.75 28,072.75 28,070.51 28,072.53 276.9K
12:46 28,071.79 28,092.42 28,071.79 28,092.42 225.6K
12:47 28,096.31 28,107.22 28,096.31 28,107.22 298.0K
12:48 28,106.66 28,106.66 28,099.95 28,099.95 195.1K
12:49 28,087.26 28,093.62 28,084.95 28,093.62 253.4K
12:50 28,094.33 28,103.23 28,094.33 28,103.23 237.6K
12:51 28,101.45 28,105.83 28,100.92 28,100.92 265.8K
12:52 28,099.14 28,108.40 28,096.13 28,108.40 246.1K
12:53 28,111.94 28,113.76 28,110.97 28,113.76 170.6K
12:54 28,115.33 28,117.35 28,113.00 28,117.35 240.8K
12:55 28,118.85 28,120.14 28,116.25 28,120.14 242.0K
12:56 28,120.09 28,128.11 28,120.09 28,125.08 219.8K
12:57 28,123.88 28,123.88 28,114.70 28,114.70 267.7K
12:58 28,114.20 28,122.12 28,114.12 28,122.12 154.6K
12:59 28,124.18 28,126.23 28,123.59 28,123.59 201.8K
13:00 28,124.28 28,126.55 28,121.31 28,122.85 319.7K
13:01 28,123.86 28,126.24 28,121.67 28,126.24 214.4K
13:02 28,126.54 28,128.29 28,123.62 28,123.62 234.8K
13:03 28,121.40 28,121.40 28,113.16 28,113.16 320.1K
13:04 28,110.91 28,110.91 28,105.55 28,106.13 165.0K
13:05 28,110.04 28,110.04 28,108.45 28,108.45 114.2K
13:06 28,110.23 28,111.04 28,108.14 28,108.14 167.4K
13:07 28,104.89 28,107.29 28,104.89 28,107.29 182.1K
13:08 28,110.09 28,110.09 28,108.01 28,108.01 220.9K
13:09 28,110.36 28,111.65 28,110.01 28,111.44 171.3K
13:10 28,108.31 28,108.31 28,101.48 28,104.14 393.9K
13:11 28,103.23 28,103.23 28,096.43 28,096.91 297.9K
13:12 28,097.10 28,102.85 28,097.10 28,099.43 204.8K
13:13 28,099.40 28,101.62 28,099.40 28,101.62 264.0K
13:14 28,100.91 28,100.91 28,096.26 28,096.26 164.0K
13:15 28,096.35 28,099.97 28,096.35 28,099.97 228.6K
13:16 28,100.59 28,100.59 28,091.19 28,092.42 224.0K
13:17 28,091.31 28,091.77 28,090.84 28,091.53 181.6K
13:18 28,088.89 28,088.89 28,086.43 28,086.43 330.9K
13:19 28,086.23 28,089.45 28,086.23 28,089.45 206.5K
13:20 28,091.33 28,091.33 28,083.60 28,083.60 260.5K
13:21 28,080.78 28,080.78 28,073.31 28,075.39 310.3K
13:22 28,076.34 28,076.34 28,069.91 28,070.91 199.6K
13:23 28,072.83 28,073.89 28,072.73 28,073.89 198.4K
13:24 28,075.50 28,075.50 28,074.21 28,074.28 155.4K
13:25 28,075.28 28,084.52 28,075.28 28,084.52 236.1K
13:26 28,087.35 28,087.35 28,079.85 28,079.85 207.2K
13:27 28,074.77 28,074.77 28,072.49 28,073.57 171.4K
13:28 28,076.60 28,076.60 28,073.13 28,075.92 150.6K
13:29 28,071.62 28,071.62 28,065.67 28,065.97 155.1K
13:30 28,066.74 28,076.09 28,066.74 28,076.09 235.6K
13:31 28,074.34 28,080.11 28,074.34 28,080.11 174.2K
13:32 28,079.08 28,082.66 28,079.08 28,082.66 169.3K
13:33 28,088.18 28,091.21 28,087.55 28,091.21 228.3K
13:34 28,094.64 28,094.86 28,093.88 28,094.86 291.9K
13:35 28,093.46 28,097.35 28,092.48 28,092.48 335.5K
13:36 28,091.42 28,097.38 28,091.42 28,095.28 228.5K
13:37 28,097.58 28,097.58 28,096.39 28,096.58 111.4K
13:38 28,096.94 28,099.88 28,096.94 28,099.88 255.8K
13:39 28,100.24 28,103.47 28,098.00 28,103.47 199.9K
13:40 28,102.44 28,102.44 28,091.22 28,091.22 267.6K
13:41 28,088.05 28,088.05 28,082.82 28,082.82 273.9K
13:42 28,081.39 28,081.39 28,068.39 28,068.39 220.3K
13:43 28,067.39 28,071.99 28,067.39 28,071.99 206.2K
13:44 28,076.32 28,084.26 28,076.32 28,083.42 238.1K
13:45 28,085.01 28,091.42 28,085.01 28,091.42 338.1K
13:46 28,095.23 28,111.35 28,095.23 28,111.35 366.9K
13:47 28,113.01 28,125.76 28,113.01 28,125.76 377.5K
13:48 28,124.65 28,126.76 28,119.15 28,119.15 219.4K
13:49 28,119.07 28,119.07 28,106.45 28,106.45 379.8K
13:50 28,105.76 28,109.90 28,105.76 28,107.78 131.4K
13:51 28,108.42 28,112.69 28,108.42 28,112.69 139.9K
13:52 28,115.20 28,120.81 28,115.20 28,120.48 186.3K
13:53 28,124.08 28,124.08 28,120.27 28,121.32 291.8K
13:54 28,125.45 28,129.72 28,125.45 28,129.72 170.2K
13:55 28,128.54 28,135.38 28,128.54 28,135.38 391.2K
13:56 28,135.83 28,135.87 28,123.17 28,123.17 238.8K
13:57 28,122.20 28,125.40 28,122.20 28,125.40 111.1K
13:58 28,123.84 28,123.84 28,116.85 28,116.85 182.1K
13:59 28,116.47 28,116.47 28,113.07 28,113.07 158.2K
14:00 28,113.05 28,114.42 28,112.36 28,114.42 171.8K
14:01 28,114.38 28,116.40 28,114.38 28,116.18 164.0K
14:02 28,114.89 28,114.89 28,113.39 28,113.85 177.3K
14:03 28,118.28 28,118.28 28,115.87 28,115.87 195.5K
14:04 28,118.02 28,129.68 28,116.52 28,129.68 412.1K
14:05 28,132.91 28,140.54 28,132.91 28,140.44 395.9K
14:06 28,140.64 28,141.14 28,134.49 28,137.76 367.3K
14:07 28,136.57 28,136.78 28,133.79 28,136.78 180.7K
14:08 28,140.02 28,145.24 28,140.02 28,145.24 369.8K
14:09 28,147.47 28,147.47 28,143.25 28,143.59 181.9K
14:10 28,144.17 28,146.24 28,144.17 28,146.05 241.3K
14:11 28,144.70 28,150.48 28,144.70 28,149.61 264.8K
14:12 28,149.44 28,157.08 28,149.44 28,153.05 369.9K
14:13 28,147.52 28,147.52 28,143.89 28,145.87 318.0K
14:14 28,143.69 28,143.69 28,141.81 28,143.17 280.1K
14:15 28,141.02 28,142.86 28,140.92 28,142.86 290.1K
14:16 28,142.48 28,142.48 28,136.67 28,136.67 164.3K
14:17 28,136.07 28,141.82 28,135.70 28,141.82 232.8K
14:18 28,144.87 28,144.87 28,141.53 28,141.53 311.8K
14:19 28,142.38 28,145.10 28,142.38 28,145.10 176.3K
14:20 28,144.42 28,146.06 28,142.11 28,146.06 215.6K
14:21 28,149.67 28,151.22 28,148.26 28,148.26 281.6K
14:22 28,147.71 28,150.55 28,147.71 28,149.17 157.2K
14:23 28,149.14 28,149.23 28,148.58 28,149.23 175.1K
14:24 28,149.42 28,150.68 28,148.67 28,150.68 185.4K
14:25 28,150.71 28,154.11 28,150.40 28,153.60 235.0K
14:26 28,150.43 28,150.43 28,141.39 28,141.39 262.0K
14:27 28,140.60 28,140.84 28,137.87 28,140.84 236.2K
14:28 28,142.06 28,145.14 28,142.06 28,145.14 227.9K
14:29 28,145.56 28,145.56 28,135.64 28,135.64 216.2K
14:30 28,132.52 28,136.76 28,132.52 28,136.20 283.3K
14:31 28,134.10 28,140.83 28,134.10 28,140.83 352.9K
14:32 28,146.32 28,148.58 28,146.06 28,147.47 314.4K
14:33 28,148.51 28,150.24 28,147.70 28,147.70 148.4K
14:34 28,148.02 28,148.02 28,137.04 28,137.04 266.8K
14:35 28,135.81 28,137.59 28,135.81 28,137.59 149.0K
14:36 28,142.28 28,142.28 28,139.86 28,140.17 163.3K
14:37 28,138.98 28,146.28 28,138.98 28,145.77 192.3K
14:38 28,146.95 28,149.73 28,146.95 28,149.73 164.6K
14:39 28,152.89 28,152.89 28,152.40 28,152.40 164.2K
14:40 28,154.13 28,155.15 28,153.27 28,153.27 153.2K
14:41 28,151.31 28,151.31 28,148.36 28,148.36 242.1K
14:42 28,151.05 28,151.05 28,148.77 28,150.13 195.3K
14:43 28,149.47 28,150.00 28,148.11 28,150.00 207.0K
14:44 28,151.15 28,156.61 28,151.14 28,156.38 260.2K
14:45 28,156.63 28,156.63 28,155.34 28,155.34 133.2K
14:46 28,157.74 28,161.45 28,132.90 28,132.90 1,007.4K
14:47 28,145.32 28,145.32 28,139.39 28,139.39 368.0K
14:48 28,138.10 28,138.10 28,128.31 28,136.32 255.8K
14:49 28,139.10 28,139.10 28,132.42 28,132.42 221.3K
14:50 28,131.51 28,131.51 28,119.05 28,119.24 372.9K
14:51 28,118.29 28,121.37 28,118.29 28,120.95 284.1K
14:52 28,125.71 28,136.70 28,125.71 28,136.70 414.5K
14:53 28,140.73 28,146.20 28,139.90 28,146.20 226.7K
14:54 28,143.83 28,143.83 28,131.84 28,131.84 199.7K
14:55 28,129.08 28,129.08 28,125.62 28,128.55 179.8K
14:56 28,127.69 28,127.69 28,121.47 28,121.47 221.4K
14:57 28,120.85 28,124.83 28,119.17 28,124.83 234.6K
14:58 28,124.18 28,126.01 28,123.14 28,123.14 172.1K
14:59 28,121.19 28,121.19 28,109.78 28,109.78 280.6K
15:00 28,108.15 28,116.38 28,108.15 28,113.02 255.7K
15:01 28,115.33 28,115.33 28,109.86 28,109.86 183.3K
15:02 28,108.17 28,111.23 28,108.17 28,110.16 196.3K
15:03 28,111.27 28,115.92 28,110.94 28,111.98 231.9K
15:04 28,114.60 28,118.76 28,111.51 28,111.51 308.0K
15:05 28,111.31 28,111.31 28,106.60 28,107.37 273.4K
15:06 28,107.47 28,107.47 28,107.06 28,107.14 158.3K
15:07 28,104.92 28,108.36 28,104.92 28,106.64 312.2K
15:08 28,105.92 28,105.92 28,103.63 28,104.23 178.0K
15:09 28,105.86 28,105.86 28,103.61 28,103.61 340.5K
15:10 28,102.78 28,106.57 28,094.60 28,094.60 434.9K
15:11 28,092.61 28,092.61 28,089.03 28,089.03 192.3K
15:12 28,082.54 28,082.54 28,074.14 28,076.10 474.0K
15:13 28,073.06 28,073.06 28,071.19 28,071.74 509.8K
15:14 28,072.11 28,072.11 28,059.15 28,059.15 427.8K
15:15 28,062.11 28,064.91 28,060.00 28,062.23 286.0K
15:16 28,065.97 28,065.97 28,055.53 28,055.53 528.1K
15:17 28,055.74 28,061.53 28,055.74 28,061.33 288.1K
15:18 28,060.69 28,063.14 28,060.22 28,063.14 302.8K
15:19 28,058.30 28,059.94 28,054.16 28,054.16 377.9K
15:20 28,053.20 28,053.20 28,041.02 28,041.02 354.9K
15:21 28,033.35 28,033.35 28,022.46 28,022.46 534.4K
15:22 28,020.36 28,024.39 28,017.89 28,022.75 330.3K
15:23 28,024.67 28,038.15 28,024.67 28,038.15 475.5K
15:24 28,039.58 28,041.07 28,032.35 28,032.35 361.8K
15:25 28,032.69 28,032.69 28,017.46 28,017.46 401.1K
15:26 28,020.64 28,029.21 28,020.64 28,029.21 302.5K
15:27 28,029.39 28,036.25 28,029.39 28,035.06 384.8K
15:28 28,034.50 28,034.50 28,028.58 28,028.58 255.7K
15:29 28,026.79 28,026.79 28,014.31 28,014.31 300.5K
15:30 28,012.79 28,026.55 28,012.79 28,026.55 456.6K
15:31 28,025.97 28,029.15 28,024.18 28,024.18 298.8K
15:32 28,026.16 28,028.48 28,020.70 28,020.70 318.8K
15:33 28,017.48 28,020.50 28,015.61 28,018.68 285.0K
15:34 28,017.89 28,017.96 28,015.58 28,017.96 268.5K
15:35 28,022.23 28,027.77 28,022.23 28,023.52 561.8K
15:36 28,019.89 28,020.67 28,018.15 28,019.93 369.4K
15:37 28,021.89 28,021.89 28,012.74 28,012.74 478.3K
15:38 28,013.78 28,016.91 28,013.23 28,016.91 304.0K
15:39 28,018.45 28,024.60 28,018.45 28,023.37 414.8K
15:40 28,020.42 28,020.42 28,007.38 28,007.38 591.3K
15:41 28,010.31 28,017.98 28,010.31 28,017.98 496.9K
15:42 28,024.55 28,035.49 28,024.55 28,035.49 522.2K
15:43 28,033.22 28,033.22 28,017.87 28,017.87 591.7K
15:44 28,017.84 28,017.84 28,014.55 28,014.65 489.6K
15:45 28,015.50 28,026.94 28,015.50 28,023.44 594.2K
15:46 28,027.39 28,027.39 28,018.36 28,018.36 560.8K
15:47 28,015.80 28,015.80 28,009.22 28,013.03 656.9K
15:48 28,012.01 28,013.97 28,007.86 28,007.86 429.5K
15:49 28,007.96 28,009.82 28,001.82 28,001.82 807.1K
15:50 28,012.96 28,031.85 28,012.96 28,024.60 2,135.2K
15:51 28,021.74 28,021.74 28,006.71 28,010.39 942.5K
15:52 28,010.17 28,013.64 28,010.17 28,011.88 981.5K
15:53 28,005.52 28,006.51 28,004.69 28,006.26 1,232.8K
15:54 28,018.75 28,040.88 28,018.75 28,040.88 1,417.6K
15:55 28,034.36 28,034.36 28,015.13 28,019.69 1,741.8K
15:56 28,024.54 28,024.54 28,018.48 28,024.25 2,035.0K
15:57 28,024.09 28,028.09 28,021.85 28,021.85 1,654.0K
15:58 28,019.49 28,019.98 28,015.67 28,015.67 1,751.8K
15:59 28,020.94 28,021.82 28,017.81 28,021.82 3,311.4K
16:00 28,028.54 28,029.15 28,028.54 28,029.15 104,245.1K
16:01 28,029.15 28,029.15 28,029.15 28,029.15 1,266.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available