S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,943.27
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28,882.82 28,969.14 28,882.82 28,969.14 5,349.8K
09:31 28,977.08 28,981.35 28,974.56 28,974.56 849.2K
09:32 28,978.33 28,982.93 28,961.78 28,961.78 819.9K
09:33 28,946.25 28,946.25 28,914.33 28,914.33 556.0K
09:34 28,915.37 28,923.63 28,912.21 28,923.63 681.4K
09:35 28,921.28 28,921.28 28,910.50 28,910.75 540.5K
09:36 28,914.80 28,914.80 28,904.78 28,906.01 604.8K
09:37 28,909.65 28,909.65 28,898.36 28,898.36 414.2K
09:38 28,883.44 28,883.44 28,877.08 28,877.64 442.8K
09:39 28,883.74 28,894.77 28,883.74 28,894.77 707.5K
09:40 28,892.41 28,904.10 28,892.41 28,896.33 616.5K
09:41 28,891.67 28,891.91 28,889.02 28,891.52 949.8K
09:42 28,888.17 28,890.87 28,878.20 28,878.20 978.8K
09:43 28,863.02 28,874.57 28,863.02 28,874.57 757.6K
09:44 28,874.95 28,874.95 28,865.42 28,869.52 597.2K
09:45 28,872.23 28,874.60 28,871.74 28,871.74 533.7K
09:46 28,872.93 28,872.93 28,859.79 28,864.73 513.0K
09:47 28,862.38 28,862.38 28,831.59 28,831.59 932.4K
09:48 28,841.49 28,841.67 28,837.69 28,837.69 612.5K
09:49 28,850.79 28,857.12 28,849.73 28,849.73 370.7K
09:50 28,841.37 28,841.37 28,830.63 28,830.86 494.2K
09:51 28,832.02 28,838.02 28,815.85 28,815.85 726.7K
09:52 28,813.42 28,813.42 28,803.86 28,803.86 431.7K
09:53 28,806.88 28,819.46 28,806.88 28,819.46 495.5K
09:54 28,822.23 28,837.27 28,822.23 28,837.27 507.9K
09:55 28,838.14 28,840.19 28,834.06 28,840.19 327.2K
09:56 28,838.03 28,838.03 28,833.18 28,835.83 395.8K
09:57 28,827.92 28,827.92 28,820.06 28,820.63 418.8K
09:58 28,819.24 28,832.00 28,819.24 28,832.00 563.8K
09:59 28,831.60 28,837.22 28,831.60 28,837.22 383.9K
10:00 28,821.88 28,836.59 28,821.88 28,836.59 622.3K
10:01 28,829.96 28,829.96 28,821.62 28,828.93 642.1K
10:02 28,831.18 28,837.28 28,831.18 28,831.58 578.8K
10:03 28,828.93 28,842.17 28,828.93 28,840.34 427.2K
10:04 28,841.71 28,841.71 28,830.53 28,830.53 482.9K
10:05 28,832.62 28,843.42 28,832.62 28,843.42 437.5K
10:06 28,842.81 28,851.93 28,839.28 28,851.93 534.0K
10:07 28,859.38 28,872.36 28,859.38 28,872.36 491.4K
10:08 28,871.71 28,871.71 28,869.85 28,869.86 439.1K
10:09 28,868.22 28,877.42 28,868.22 28,877.42 456.3K
10:10 28,880.49 28,880.49 28,876.41 28,879.33 336.1K
10:11 28,883.00 28,895.01 28,883.00 28,894.31 476.2K
10:12 28,895.30 28,895.30 28,882.29 28,882.29 365.8K
10:13 28,882.76 28,891.91 28,882.76 28,891.91 413.4K
10:14 28,890.22 28,891.18 28,888.07 28,891.18 325.0K
10:15 28,894.44 28,902.46 28,894.44 28,902.18 314.8K
10:16 28,900.12 28,914.44 28,900.12 28,914.44 589.6K
10:17 28,915.44 28,917.94 28,915.44 28,917.41 313.9K
10:18 28,919.68 28,922.04 28,916.90 28,916.90 322.5K
10:19 28,916.76 28,918.49 28,916.02 28,916.02 384.5K
10:20 28,909.52 28,909.52 28,904.27 28,905.59 350.9K
10:21 28,897.22 28,899.36 28,892.08 28,899.36 472.2K
10:22 28,898.93 28,903.41 28,898.34 28,898.34 276.9K
10:23 28,899.87 28,903.42 28,899.87 28,901.72 341.6K
10:24 28,905.03 28,909.26 28,901.16 28,909.26 312.7K
10:25 28,910.77 28,916.18 28,910.77 28,916.18 365.3K
10:26 28,917.44 28,921.08 28,917.09 28,921.08 339.6K
10:27 28,920.24 28,925.84 28,920.24 28,925.84 289.4K
10:28 28,924.39 28,926.64 28,923.07 28,926.31 358.3K
10:29 28,926.88 28,932.26 28,926.88 28,932.26 320.4K
10:30 28,931.98 28,932.61 28,928.58 28,928.58 326.9K
10:31 28,928.30 28,928.30 28,924.29 28,928.10 349.4K
10:32 28,928.93 28,945.91 28,928.93 28,944.59 707.8K
10:33 28,941.03 28,941.03 28,935.61 28,935.87 244.3K
10:34 28,936.65 28,945.63 28,936.65 28,945.63 290.3K
10:35 28,947.33 28,950.75 28,946.25 28,946.25 362.8K
10:36 28,949.31 28,950.27 28,948.60 28,948.60 285.4K
10:37 28,946.35 28,946.35 28,941.73 28,941.73 325.1K
10:38 28,939.52 28,939.52 28,935.52 28,935.98 302.1K
10:39 28,936.74 28,943.48 28,936.49 28,943.48 257.5K
10:40 28,944.17 28,944.17 28,933.41 28,933.41 234.5K
10:41 28,928.07 28,928.49 28,922.07 28,922.07 293.5K
10:42 28,917.47 28,918.86 28,912.60 28,914.23 317.1K
10:43 28,915.19 28,915.76 28,911.52 28,911.52 370.0K
10:44 28,912.79 28,913.52 28,900.32 28,900.32 357.3K
10:45 28,901.21 28,901.62 28,899.28 28,900.54 313.8K
10:46 28,898.31 28,905.69 28,897.91 28,905.69 330.1K
10:47 28,905.00 28,905.00 28,901.37 28,902.39 312.8K
10:48 28,904.48 28,907.05 28,899.27 28,899.27 373.1K
10:49 28,894.51 28,894.51 28,883.95 28,883.95 280.9K
10:50 28,880.38 28,882.31 28,880.38 28,882.31 232.4K
10:51 28,881.73 28,881.73 28,872.03 28,872.03 221.7K
10:52 28,873.76 28,879.47 28,873.76 28,874.78 265.4K
10:53 28,870.51 28,870.51 28,861.61 28,861.61 316.2K
10:54 28,876.27 28,880.40 28,871.66 28,871.66 432.3K
10:55 28,873.51 28,882.05 28,873.51 28,882.05 431.1K
10:56 28,883.91 28,886.86 28,883.91 28,886.21 217.2K
10:57 28,886.56 28,886.56 28,883.71 28,883.71 226.7K
10:58 28,883.36 28,883.40 28,880.54 28,882.56 205.4K
10:59 28,884.27 28,889.97 28,884.27 28,889.97 273.6K
11:00 28,892.81 28,903.12 28,892.81 28,903.12 298.7K
11:01 28,899.81 28,903.46 28,899.81 28,902.52 189.9K
11:02 28,904.81 28,904.81 28,890.76 28,890.76 329.3K
11:03 28,886.00 28,886.00 28,881.46 28,883.69 249.1K
11:04 28,884.48 28,887.31 28,884.48 28,887.31 230.4K
11:05 28,888.77 28,895.79 28,888.77 28,893.91 274.1K
11:06 28,900.10 28,902.81 28,899.01 28,902.81 145.4K
11:07 28,906.74 28,912.01 28,905.81 28,912.01 371.8K
11:08 28,910.46 28,910.46 28,899.85 28,899.85 410.4K
11:09 28,899.73 28,900.79 28,899.73 28,900.08 295.8K
11:10 28,896.07 28,896.66 28,894.75 28,895.25 224.6K
11:11 28,892.69 28,895.81 28,892.69 28,894.89 223.2K
11:12 28,895.19 28,898.29 28,895.19 28,898.29 216.5K
11:13 28,896.78 28,896.78 28,894.10 28,894.10 419.4K
11:14 28,893.32 28,901.91 28,893.32 28,901.91 311.0K
11:15 28,903.46 28,903.46 28,896.52 28,897.17 322.2K
11:16 28,898.61 28,900.21 28,897.86 28,898.64 246.8K
11:17 28,903.13 28,904.75 28,903.13 28,904.58 388.8K
11:18 28,902.01 28,902.69 28,900.44 28,900.44 305.0K
11:19 28,898.14 28,898.14 28,891.78 28,891.78 340.5K
11:20 28,891.05 28,891.05 28,888.54 28,889.71 369.3K
11:21 28,890.00 28,890.18 28,888.70 28,888.73 255.0K
11:22 28,883.15 28,883.15 28,874.32 28,875.71 337.9K
11:23 28,875.00 28,875.76 28,873.93 28,873.93 295.2K
11:24 28,877.51 28,880.35 28,876.32 28,880.25 225.7K
11:25 28,880.14 28,880.14 28,870.28 28,870.28 398.8K
11:26 28,867.06 28,867.67 28,864.36 28,864.36 313.3K
11:27 28,866.07 28,868.50 28,866.07 28,868.40 315.0K
11:28 28,870.60 28,872.18 28,870.60 28,870.86 248.8K
11:29 28,870.53 28,870.53 28,868.31 28,869.22 233.0K
11:30 28,870.92 28,872.56 28,870.92 28,872.23 247.8K
11:31 28,876.97 28,886.98 28,876.97 28,886.98 352.7K
11:32 28,892.35 28,892.35 28,883.73 28,883.73 450.4K
11:33 28,883.97 28,887.66 28,883.97 28,887.28 174.7K
11:34 28,887.94 28,887.94 28,882.39 28,882.39 317.3K
11:35 28,883.47 28,883.47 28,880.81 28,881.28 191.7K
11:36 28,879.07 28,888.92 28,879.07 28,888.92 297.9K
11:37 28,889.36 28,889.36 28,887.09 28,887.66 429.4K
11:38 28,886.55 28,892.24 28,886.55 28,892.24 389.7K
11:39 28,894.07 28,899.97 28,894.07 28,896.73 267.9K
11:40 28,896.72 28,896.72 28,889.36 28,892.61 319.2K
11:41 28,893.60 28,897.87 28,893.60 28,894.41 214.1K
11:42 28,895.79 28,896.70 28,888.53 28,888.53 369.0K
11:43 28,891.46 28,891.51 28,889.17 28,891.51 180.4K
11:44 28,892.11 28,892.11 28,889.90 28,889.90 178.2K
11:45 28,890.27 28,894.11 28,890.27 28,890.59 260.5K
11:46 28,887.38 28,887.38 28,885.98 28,886.70 238.6K
11:47 28,886.22 28,887.07 28,884.37 28,884.44 176.3K
11:48 28,881.49 28,889.20 28,881.49 28,889.20 434.5K
11:49 28,889.68 28,890.06 28,888.90 28,888.90 290.8K
11:50 28,889.14 28,892.82 28,889.14 28,892.14 382.9K
11:51 28,892.35 28,892.35 28,881.94 28,881.94 237.8K
11:52 28,881.91 28,881.91 28,874.82 28,874.82 774.1K
11:53 28,875.25 28,886.80 28,875.25 28,886.80 331.3K
11:54 28,885.29 28,885.29 28,882.23 28,882.25 287.3K
11:55 28,882.92 28,893.50 28,882.92 28,893.50 208.3K
11:56 28,892.97 28,895.44 28,892.97 28,894.74 203.4K
11:57 28,894.10 28,894.10 28,889.32 28,890.23 210.5K
11:58 28,891.38 28,894.19 28,891.30 28,891.30 490.6K
11:59 28,890.04 28,891.70 28,889.94 28,891.70 169.3K
12:00 28,893.05 28,893.75 28,892.95 28,893.16 220.4K
12:01 28,890.71 28,924.66 28,890.71 28,908.74 2,273.5K
12:02 28,911.29 28,923.57 28,911.29 28,923.57 576.4K
12:03 28,924.92 28,929.59 28,924.92 28,926.00 335.5K
12:04 28,921.80 28,928.87 28,921.80 28,928.87 376.9K
12:05 28,928.89 28,934.20 28,928.89 28,931.82 361.4K
12:06 28,929.98 28,930.12 28,925.35 28,927.27 241.6K
12:07 28,925.59 28,925.59 28,916.57 28,921.06 320.5K
12:08 28,918.62 28,919.11 28,917.40 28,918.69 267.6K
12:09 28,918.99 28,918.99 28,911.92 28,911.92 288.6K
12:10 28,914.33 28,916.49 28,913.21 28,916.46 487.2K
12:11 28,916.98 28,924.34 28,916.98 28,924.34 350.9K
12:12 28,926.00 28,933.53 28,923.47 28,933.53 247.6K
12:13 28,934.00 28,934.00 28,929.80 28,932.00 298.3K
12:14 28,931.13 28,931.13 28,926.84 28,927.99 293.2K
12:15 28,929.26 28,934.03 28,925.84 28,934.03 351.6K
12:16 28,938.15 28,939.71 28,935.50 28,935.50 414.5K
12:17 28,935.88 28,936.51 28,935.39 28,935.39 204.9K
12:18 28,934.64 28,934.82 28,931.02 28,934.82 251.6K
12:19 28,935.02 28,938.78 28,935.02 28,938.78 229.6K
12:20 28,941.51 28,949.56 28,941.51 28,949.56 340.5K
12:21 28,951.48 28,951.75 28,950.99 28,950.99 264.3K
12:22 28,954.59 28,954.59 28,949.50 28,949.50 312.4K
12:23 28,946.09 28,951.07 28,944.87 28,944.87 358.5K
12:24 28,941.51 28,941.51 28,938.12 28,938.12 178.3K
12:25 28,937.87 28,940.98 28,935.63 28,940.98 273.4K
12:26 28,944.09 28,944.63 28,943.97 28,944.63 125.9K
12:27 28,943.29 28,944.88 28,943.29 28,944.88 154.2K
12:28 28,946.90 28,946.90 28,942.60 28,942.60 336.4K
12:29 28,940.72 28,941.51 28,939.33 28,939.33 165.6K
12:30 28,940.57 28,940.57 28,935.15 28,935.15 270.2K
12:31 28,935.27 28,937.06 28,934.18 28,934.20 396.2K
12:32 28,933.40 28,935.49 28,931.29 28,933.74 295.4K
12:33 28,933.04 28,937.87 28,933.04 28,937.87 237.9K
12:34 28,935.38 28,936.68 28,933.43 28,936.68 245.8K
12:35 28,936.54 28,936.54 28,930.77 28,930.77 285.5K
12:36 28,931.96 28,932.43 28,929.43 28,932.42 258.7K
12:37 28,932.28 28,940.34 28,932.28 28,940.34 259.9K
12:38 28,945.20 28,945.20 28,942.48 28,942.48 334.9K
12:39 28,942.86 28,942.86 28,939.61 28,939.61 196.0K
12:40 28,939.75 28,939.75 28,939.49 28,939.66 216.3K
12:41 28,936.23 28,936.23 28,931.26 28,931.26 253.0K
12:42 28,931.68 28,933.26 28,931.68 28,933.26 174.3K
12:43 28,934.61 28,934.61 28,932.74 28,932.74 160.9K
12:44 28,933.77 28,934.80 28,932.79 28,932.79 205.3K
12:45 28,932.30 28,932.30 28,920.93 28,920.93 353.6K
12:46 28,921.50 28,923.13 28,916.70 28,916.70 455.9K
12:47 28,917.69 28,917.69 28,910.64 28,910.64 187.5K
12:48 28,912.30 28,913.82 28,911.42 28,913.82 169.9K
12:49 28,915.04 28,916.42 28,912.75 28,912.75 221.6K
12:50 28,910.99 28,911.18 28,903.10 28,903.12 307.2K
12:51 28,901.93 28,901.93 28,897.57 28,897.57 239.3K
12:52 28,898.96 28,901.31 28,898.84 28,901.31 256.7K
12:53 28,900.51 28,900.51 28,897.92 28,898.87 271.3K
12:54 28,899.85 28,900.01 28,897.10 28,900.01 261.5K
12:55 28,901.35 28,903.14 28,900.38 28,901.15 165.6K
12:56 28,903.03 28,905.70 28,902.57 28,905.70 195.0K
12:57 28,898.18 28,904.73 28,898.18 28,903.53 640.3K
12:58 28,904.72 28,906.07 28,904.71 28,905.13 186.9K
12:59 28,903.32 28,903.32 28,901.67 28,902.28 252.5K
13:00 28,900.06 28,900.06 28,896.07 28,898.30 228.7K
13:01 28,897.98 28,899.25 28,896.95 28,899.25 271.2K
13:02 28,900.56 28,904.99 28,900.56 28,904.99 391.6K
13:03 28,904.11 28,910.37 28,904.11 28,910.37 214.6K
13:04 28,911.16 28,911.78 28,909.44 28,909.52 245.9K
13:05 28,908.79 28,909.79 28,906.05 28,906.05 227.3K
13:06 28,906.51 28,906.51 28,903.90 28,903.90 184.1K
13:07 28,906.08 28,911.32 28,906.08 28,909.40 149.2K
13:08 28,908.28 28,908.28 28,904.43 28,906.48 205.6K
13:09 28,906.22 28,906.22 28,905.33 28,905.33 159.8K
13:10 28,904.56 28,906.97 28,904.56 28,906.97 294.5K
13:11 28,905.10 28,905.10 28,901.43 28,901.43 283.9K
13:12 28,899.94 28,903.14 28,898.97 28,903.14 271.7K
13:13 28,903.13 28,905.14 28,902.92 28,905.14 195.5K
13:14 28,908.46 28,908.46 28,906.88 28,906.88 265.9K
13:15 28,908.56 28,910.22 28,908.08 28,910.22 250.2K
13:16 28,906.15 28,906.15 28,901.39 28,901.39 263.4K
13:17 28,903.03 28,903.71 28,901.33 28,901.82 203.8K
13:18 28,905.21 28,908.15 28,905.21 28,908.15 239.9K
13:19 28,909.21 28,912.75 28,909.21 28,912.75 220.5K
13:20 28,914.03 28,916.47 28,914.03 28,916.47 321.2K
13:21 28,917.00 28,926.77 28,917.00 28,926.77 473.6K
13:22 28,928.82 28,928.82 28,925.83 28,925.83 218.5K
13:23 28,924.37 28,925.62 28,921.12 28,921.12 204.9K
13:24 28,921.81 28,925.02 28,921.81 28,924.03 180.5K
13:25 28,924.97 28,926.78 28,924.97 28,925.24 245.6K
13:26 28,926.26 28,926.26 28,923.21 28,923.21 215.0K
13:27 28,926.34 28,928.38 28,926.34 28,928.38 289.7K
13:28 28,930.07 28,932.47 28,930.07 28,932.47 269.4K
13:29 28,935.62 28,935.78 28,934.46 28,934.46 424.7K
13:30 28,933.28 28,938.52 28,933.28 28,935.86 250.1K
13:31 28,933.94 28,936.69 28,933.17 28,936.69 211.2K
13:32 28,935.47 28,935.47 28,934.37 28,934.37 166.6K
13:33 28,936.48 28,937.27 28,934.33 28,934.33 193.7K
13:34 28,935.90 28,940.70 28,935.90 28,940.70 218.0K
13:35 28,940.95 28,940.95 28,937.34 28,937.34 204.6K
13:36 28,937.97 28,943.31 28,937.97 28,943.31 152.4K
13:37 28,944.91 28,944.91 28,941.32 28,941.32 253.4K
13:38 28,940.26 28,940.26 28,936.59 28,937.46 246.3K
13:39 28,935.13 28,935.80 28,934.50 28,935.80 181.6K
13:40 28,936.07 28,936.07 28,933.16 28,933.16 249.6K
13:41 28,933.24 28,935.69 28,932.68 28,935.69 210.5K
13:42 28,937.21 28,937.83 28,935.05 28,936.24 330.8K
13:43 28,935.28 28,935.28 28,932.71 28,935.16 200.2K
13:44 28,934.55 28,936.15 28,933.89 28,936.15 234.1K
13:45 28,936.80 28,938.59 28,936.80 28,938.59 251.9K
13:46 28,937.19 28,942.42 28,937.19 28,942.42 200.2K
13:47 28,947.09 28,950.93 28,947.09 28,950.93 263.6K
13:48 28,950.98 28,953.12 28,950.98 28,952.22 282.7K
13:49 28,952.58 28,952.58 28,949.97 28,950.57 325.8K
13:50 28,949.07 28,952.71 28,949.07 28,952.71 258.4K
13:51 28,949.69 28,951.97 28,949.69 28,951.97 223.4K
13:52 28,950.59 28,953.37 28,950.59 28,952.51 239.7K
13:53 28,950.06 28,956.26 28,950.06 28,956.26 162.4K
13:54 28,956.93 28,957.33 28,954.90 28,955.64 234.3K
13:55 28,955.68 28,955.68 28,951.15 28,951.15 173.3K
13:56 28,951.50 28,952.19 28,950.91 28,951.38 117.5K
13:57 28,948.89 28,949.52 28,948.89 28,949.40 185.1K
13:58 28,949.83 28,949.83 28,947.60 28,948.32 202.5K
13:59 28,947.72 28,951.09 28,947.72 28,951.09 225.8K
14:00 28,951.53 28,957.84 28,951.53 28,957.84 316.4K
14:01 28,957.01 28,957.01 28,955.03 28,955.03 238.2K
14:02 28,954.97 28,956.84 28,954.97 28,956.21 157.2K
14:03 28,956.58 28,963.45 28,956.58 28,963.45 377.2K
14:04 28,964.90 28,966.50 28,964.90 28,965.99 235.9K
14:05 28,967.80 28,969.96 28,967.80 28,969.96 234.6K
14:06 28,970.20 28,970.76 28,969.57 28,970.76 182.1K
14:07 28,970.29 28,970.29 28,968.91 28,968.91 238.0K
14:08 28,969.33 28,969.33 28,968.20 28,968.20 264.1K
14:09 28,969.31 28,972.25 28,969.11 28,972.25 298.5K
14:10 28,971.98 28,977.26 28,971.98 28,977.26 272.2K
14:11 28,978.37 28,981.17 28,978.37 28,981.17 215.4K
14:12 28,981.48 28,984.13 28,981.48 28,982.51 284.1K
14:13 28,983.01 28,983.01 28,980.65 28,980.65 334.9K
14:14 28,979.64 28,981.92 28,979.64 28,981.89 308.2K
14:15 28,984.84 28,984.89 28,983.41 28,983.41 234.3K
14:16 28,983.81 28,985.54 28,983.81 28,984.55 195.9K
14:17 28,986.17 28,986.17 28,984.62 28,984.62 204.0K
14:18 28,984.34 28,985.37 28,980.45 28,981.04 348.0K
14:19 28,981.20 28,982.60 28,980.19 28,980.19 416.9K
14:20 28,979.89 28,979.89 28,977.52 28,977.52 370.1K
14:21 28,975.68 28,977.35 28,973.99 28,977.35 302.0K
14:22 28,978.02 28,982.65 28,978.02 28,982.65 295.6K
14:23 28,983.56 28,985.31 28,982.64 28,982.64 237.0K
14:24 28,982.13 28,983.25 28,982.13 28,983.25 217.0K
14:25 28,984.51 28,984.51 28,979.80 28,979.80 273.1K
14:26 28,979.84 28,979.84 28,977.17 28,977.17 186.6K
14:27 28,972.86 28,976.02 28,972.41 28,972.41 361.6K
14:28 28,972.03 28,972.03 28,968.54 28,969.57 216.3K
14:29 28,969.93 28,971.35 28,969.93 28,970.10 192.4K
14:30 28,966.75 28,966.75 28,966.08 28,966.08 285.2K
14:31 28,966.32 28,969.53 28,966.32 28,969.53 293.8K
14:32 28,970.07 28,973.94 28,970.07 28,972.53 274.3K
14:33 28,972.05 28,974.29 28,972.05 28,972.46 363.0K
14:34 28,971.37 28,975.41 28,971.29 28,975.41 232.2K
14:35 28,974.60 28,974.60 28,971.85 28,973.25 204.7K
14:36 28,972.05 28,981.94 28,972.05 28,981.94 328.5K
14:37 28,981.05 28,983.27 28,980.54 28,983.27 212.0K
14:38 28,982.81 28,984.76 28,982.81 28,984.76 237.6K
14:39 28,985.15 28,985.68 28,982.81 28,982.81 223.0K
14:40 28,981.82 28,982.23 28,979.68 28,982.23 215.3K
14:41 28,983.46 28,983.46 28,981.37 28,981.96 553.3K
14:42 28,980.31 28,981.33 28,976.96 28,976.96 287.2K
14:43 28,976.13 28,976.95 28,976.13 28,976.33 371.8K
14:44 28,976.90 28,976.90 28,975.46 28,976.18 242.8K
14:45 28,976.02 28,976.02 28,975.16 28,975.27 209.7K
14:46 28,974.47 28,974.47 28,971.76 28,971.76 258.0K
14:47 28,970.72 28,970.72 28,963.14 28,963.14 320.2K
14:48 28,963.34 28,963.34 28,955.69 28,955.69 406.2K
14:49 28,954.94 28,954.94 28,944.03 28,944.03 401.4K
14:50 28,941.93 28,944.39 28,939.47 28,939.47 430.0K
14:51 28,936.19 28,940.44 28,936.19 28,940.44 256.1K
14:52 28,937.64 28,940.17 28,937.64 28,940.17 296.9K
14:53 28,935.53 28,939.65 28,935.53 28,936.18 396.9K
14:54 28,938.12 28,943.34 28,938.12 28,943.34 306.9K
14:55 28,944.55 28,949.83 28,944.55 28,949.83 312.5K
14:56 28,948.73 28,948.73 28,947.31 28,948.61 330.4K
14:57 28,950.65 28,955.13 28,950.65 28,955.13 324.6K
14:58 28,955.03 28,955.52 28,949.99 28,949.99 277.2K
14:59 28,949.31 28,950.56 28,949.31 28,950.22 277.6K
15:00 28,948.92 28,948.92 28,944.67 28,944.67 256.5K
15:01 28,943.28 28,945.03 28,943.28 28,943.94 279.5K
15:02 28,947.69 28,952.54 28,947.69 28,951.19 405.3K
15:03 28,952.51 28,954.55 28,952.51 28,954.45 297.2K
15:04 28,954.89 28,954.89 28,948.65 28,948.65 466.8K
15:05 28,949.44 28,949.44 28,942.71 28,942.71 398.6K
15:06 28,946.30 28,950.56 28,945.69 28,950.56 347.2K
15:07 28,950.84 28,954.35 28,950.84 28,954.35 292.0K
15:08 28,954.52 28,955.42 28,954.39 28,955.25 232.6K
15:09 28,955.04 28,955.84 28,953.85 28,955.84 263.3K
15:10 28,957.66 28,957.66 28,954.17 28,954.17 280.4K
15:11 28,953.92 28,953.92 28,949.89 28,949.92 266.2K
15:12 28,949.97 28,952.26 28,949.97 28,951.04 344.4K
15:13 28,948.28 28,951.26 28,948.28 28,951.26 289.9K
15:14 28,951.48 28,951.90 28,949.49 28,951.90 284.8K
15:15 28,953.15 28,953.15 28,950.49 28,952.12 391.5K
15:16 28,957.11 28,964.47 28,957.11 28,964.47 476.7K
15:17 28,963.25 28,963.25 28,960.93 28,962.75 344.4K
15:18 28,962.37 28,964.18 28,960.99 28,963.96 311.8K
15:19 28,966.67 28,968.87 28,966.67 28,968.87 271.4K
15:20 28,974.29 28,974.29 28,973.08 28,974.11 332.3K
15:21 28,974.34 28,977.82 28,974.34 28,977.82 235.9K
15:22 28,978.22 28,978.22 28,977.49 28,977.89 202.4K
15:23 28,975.28 28,975.28 28,972.86 28,972.86 342.2K
15:24 28,969.19 28,976.28 28,969.19 28,974.82 398.7K
15:25 28,974.23 28,977.17 28,973.54 28,977.17 261.4K
15:26 28,975.48 28,975.87 28,972.79 28,972.79 307.1K
15:27 28,972.95 28,974.22 28,972.84 28,972.84 367.8K
15:28 28,971.88 28,971.88 28,968.52 28,968.52 312.0K
15:29 28,966.54 28,969.24 28,966.54 28,968.31 465.2K
15:30 28,966.96 28,968.73 28,965.75 28,967.15 411.7K
15:31 28,969.37 28,969.37 28,968.28 28,968.38 389.6K
15:32 28,968.61 28,974.24 28,967.06 28,974.24 394.3K
15:33 28,975.08 28,975.47 28,972.42 28,972.42 370.4K
15:34 28,970.91 28,970.91 28,964.98 28,967.07 492.9K
15:35 28,968.86 28,969.79 28,966.97 28,966.97 372.6K
15:36 28,970.65 28,970.65 28,967.71 28,968.68 353.6K
15:37 28,969.70 28,972.98 28,968.46 28,972.98 333.6K
15:38 28,973.11 28,974.22 28,973.11 28,973.97 409.3K
15:39 28,973.43 28,974.35 28,973.36 28,974.35 476.1K
15:40 28,973.64 28,974.80 28,972.94 28,972.94 430.9K
15:41 28,971.42 28,971.42 28,970.21 28,970.27 533.9K
15:42 28,970.21 28,970.25 28,969.22 28,969.41 578.1K
15:43 28,968.12 28,968.12 28,965.18 28,966.19 649.9K
15:44 28,965.89 28,968.23 28,965.89 28,966.86 698.8K
15:45 28,968.56 28,968.56 28,963.11 28,963.11 608.4K
15:46 28,960.87 28,962.09 28,958.19 28,960.39 619.3K
15:47 28,961.13 28,962.11 28,957.02 28,957.02 587.7K
15:48 28,956.80 28,956.80 28,952.74 28,955.22 700.8K
15:49 28,954.10 28,954.10 28,948.63 28,950.57 925.6K
15:50 28,962.00 28,990.04 28,962.00 28,986.44 2,298.4K
15:51 28,985.42 28,985.42 28,981.65 28,984.92 1,040.8K
15:52 28,992.47 28,995.56 28,992.47 28,995.56 935.9K
15:53 28,995.66 28,995.86 28,992.48 28,995.86 1,009.3K
15:54 28,996.06 28,996.06 28,993.45 28,993.55 1,508.4K
15:55 28,985.98 28,985.98 28,972.19 28,976.84 2,003.3K
15:56 28,982.83 28,989.22 28,982.83 28,987.44 2,355.9K
15:57 28,991.03 28,991.03 28,987.41 28,988.56 1,609.6K
15:58 28,984.67 28,984.67 28,981.60 28,981.60 2,196.0K
15:59 28,988.07 29,002.27 28,988.07 29,002.27 3,401.5K
16:00 29,000.08 29,000.85 29,000.08 29,000.85 57,011.1K
16:01 29,000.85 29,000.85 29,000.85 29,000.85 426.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available