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 28,955.59 28,955.59 28,938.26 28,938.26 4,837.1K
09:31 28,937.87 28,937.87 28,893.14 28,893.14 1,291.4K
09:32 28,902.18 28,904.74 28,892.94 28,895.89 766.9K
09:33 28,904.63 28,920.77 28,904.63 28,920.72 409.0K
09:34 28,930.17 28,938.11 28,930.17 28,930.69 546.3K
09:35 28,931.18 28,931.18 28,904.39 28,908.69 617.1K
09:36 28,913.35 28,913.35 28,904.88 28,904.88 528.4K
09:37 28,910.36 28,920.46 28,910.36 28,910.72 610.5K
09:38 28,905.45 28,912.49 28,905.44 28,912.49 452.8K
09:39 28,918.32 28,918.32 28,908.36 28,908.36 432.2K
09:40 28,904.85 28,912.74 28,901.56 28,902.56 538.0K
09:41 28,906.13 28,906.13 28,904.15 28,905.71 497.7K
09:42 28,903.32 28,908.31 28,903.32 28,908.31 399.2K
09:43 28,909.68 28,917.28 28,909.68 28,917.28 404.0K
09:44 28,913.68 28,913.91 28,908.76 28,909.68 406.5K
09:45 28,908.17 28,908.17 28,889.39 28,892.02 946.8K
09:46 28,883.04 28,883.85 28,877.24 28,878.41 532.2K
09:47 28,880.34 28,880.34 28,870.02 28,873.54 312.6K
09:48 28,874.91 28,876.85 28,870.38 28,876.85 613.2K
09:49 28,874.65 28,890.30 28,874.65 28,890.19 635.8K
09:50 28,889.99 28,889.99 28,879.36 28,886.24 577.5K
09:51 28,877.05 28,877.05 28,863.42 28,863.42 546.5K
09:52 28,856.63 28,856.63 28,852.60 28,854.72 446.9K
09:53 28,855.26 28,861.44 28,855.26 28,860.71 472.7K
09:54 28,862.38 28,874.09 28,862.38 28,871.49 414.6K
09:55 28,875.43 28,881.21 28,875.43 28,881.13 359.8K
09:56 28,884.20 28,885.82 28,875.61 28,875.61 352.1K
09:57 28,877.45 28,882.46 28,877.45 28,882.46 346.5K
09:58 28,883.39 28,883.39 28,876.73 28,876.75 306.5K
09:59 28,873.22 28,874.53 28,872.21 28,872.21 377.2K
10:00 28,871.87 28,888.44 28,871.87 28,888.44 544.5K
10:01 28,884.79 28,892.72 28,884.79 28,890.32 415.1K
10:02 28,889.90 28,889.90 28,885.86 28,885.86 466.0K
10:03 28,881.96 28,883.45 28,881.00 28,881.00 485.3K
10:04 28,882.31 28,882.31 28,870.38 28,870.38 479.9K
10:05 28,871.09 28,871.11 28,868.62 28,871.11 583.6K
10:06 28,874.97 28,877.45 28,874.11 28,874.11 561.2K
10:07 28,871.66 28,883.29 28,871.10 28,883.29 433.1K
10:08 28,886.90 28,896.93 28,886.90 28,896.04 466.5K
10:09 28,899.73 28,900.40 28,889.26 28,889.26 559.9K
10:10 28,892.45 28,892.45 28,884.65 28,885.01 557.5K
10:11 28,888.09 28,895.95 28,888.09 28,895.95 298.1K
10:12 28,895.61 28,895.61 28,889.94 28,889.94 429.6K
10:13 28,882.54 28,882.54 28,874.96 28,874.96 526.2K
10:14 28,875.80 28,883.14 28,875.80 28,879.79 449.7K
10:15 28,879.36 28,881.45 28,876.07 28,881.45 286.4K
10:16 28,883.98 28,891.18 28,880.60 28,891.18 399.2K
10:17 28,893.13 28,897.13 28,891.20 28,891.20 472.3K
10:18 28,896.67 28,898.87 28,896.67 28,898.87 313.8K
10:19 28,901.44 28,901.44 28,896.90 28,899.27 361.4K
10:20 28,898.61 28,898.61 28,892.53 28,896.31 368.2K
10:21 28,894.15 28,895.88 28,892.10 28,895.88 337.0K
10:22 28,900.93 28,900.93 28,887.60 28,887.97 384.6K
10:23 28,884.40 28,886.86 28,884.27 28,884.27 267.7K
10:24 28,880.16 28,883.71 28,879.18 28,883.71 332.7K
10:25 28,881.69 28,892.08 28,881.69 28,892.08 277.1K
10:26 28,894.89 28,903.07 28,894.89 28,903.07 325.1K
10:27 28,898.25 28,900.64 28,898.25 28,899.95 330.5K
10:28 28,889.65 28,896.05 28,889.65 28,896.05 301.2K
10:29 28,898.22 28,901.73 28,898.22 28,901.38 327.0K
10:30 28,899.59 28,902.05 28,897.35 28,897.35 275.1K
10:31 28,898.60 28,898.60 28,895.94 28,897.55 393.7K
10:32 28,895.15 28,903.54 28,895.15 28,903.42 237.2K
10:33 28,901.07 28,901.07 28,895.02 28,895.02 278.6K
10:34 28,898.08 28,900.79 28,898.08 28,899.46 311.8K
10:35 28,899.66 28,906.99 28,899.66 28,904.51 331.2K
10:36 28,905.48 28,908.74 28,902.93 28,908.74 458.6K
10:37 28,905.14 28,909.53 28,905.14 28,906.95 265.3K
10:38 28,907.59 28,918.84 28,907.59 28,918.84 289.7K
10:39 28,920.37 28,932.49 28,920.37 28,930.96 364.8K
10:40 28,931.62 28,933.72 28,931.62 28,933.72 237.3K
10:41 28,933.88 28,941.10 28,933.88 28,941.10 268.6K
10:42 28,942.03 28,948.57 28,942.03 28,948.57 264.0K
10:43 28,940.74 28,947.68 28,940.74 28,947.68 384.4K
10:44 28,949.27 28,953.65 28,949.27 28,952.61 376.6K
10:45 28,951.56 28,955.18 28,950.78 28,955.18 399.1K
10:46 28,954.18 28,956.15 28,954.18 28,955.64 215.4K
10:47 28,949.79 28,954.94 28,949.79 28,954.32 348.2K
10:48 28,955.55 28,955.55 28,952.95 28,954.20 291.6K
10:49 28,952.44 28,957.98 28,952.44 28,956.68 221.6K
10:50 28,955.42 28,955.42 28,952.75 28,952.91 276.8K
10:51 28,951.81 28,951.82 28,950.66 28,950.66 276.1K
10:52 28,951.83 28,951.83 28,943.86 28,943.86 357.3K
10:53 28,943.53 28,945.70 28,943.30 28,943.30 298.9K
10:54 28,942.32 28,946.92 28,942.32 28,946.92 340.9K
10:55 28,950.37 28,950.39 28,949.49 28,949.49 260.9K
10:56 28,949.31 28,949.31 28,948.21 28,948.21 143.7K
10:57 28,948.92 28,948.92 28,946.68 28,946.68 265.7K
10:58 28,948.90 28,951.13 28,948.90 28,951.13 305.4K
10:59 28,950.27 28,955.17 28,950.27 28,955.17 202.0K
11:00 28,957.35 28,957.92 28,954.88 28,954.88 310.8K
11:01 28,952.06 28,953.60 28,949.26 28,953.60 283.7K
11:02 28,954.79 28,955.59 28,954.79 28,954.82 247.6K
11:03 28,951.05 28,951.05 28,948.43 28,949.44 234.2K
11:04 28,949.91 28,954.09 28,949.91 28,951.97 181.7K
11:05 28,952.50 28,955.82 28,952.50 28,953.41 475.4K
11:06 28,954.71 28,954.71 28,948.54 28,954.64 318.4K
11:07 28,954.91 28,956.73 28,953.86 28,956.73 235.3K
11:08 28,957.65 28,959.06 28,957.65 28,958.43 322.2K
11:09 28,957.85 28,957.85 28,949.52 28,949.52 276.3K
11:10 28,949.11 28,949.35 28,943.66 28,944.09 289.1K
11:11 28,945.63 28,948.30 28,945.63 28,945.82 301.7K
11:12 28,945.61 28,952.00 28,945.61 28,950.82 140.8K
11:13 28,950.61 28,952.50 28,949.85 28,952.50 195.5K
11:14 28,951.33 28,952.34 28,946.91 28,952.34 246.6K
11:15 28,951.69 28,952.45 28,951.69 28,952.45 315.1K
11:16 28,952.95 28,954.51 28,952.68 28,953.79 285.4K
11:17 28,955.64 28,961.76 28,955.64 28,961.76 182.7K
11:18 28,962.53 28,962.53 28,958.75 28,960.67 241.8K
11:19 28,959.62 28,960.55 28,958.02 28,960.55 301.8K
11:20 28,963.24 28,965.56 28,963.24 28,965.56 358.3K
11:21 28,965.95 28,973.63 28,965.95 28,973.63 288.2K
11:22 28,976.46 28,978.81 28,975.26 28,978.81 236.9K
11:23 28,979.35 28,982.88 28,979.30 28,982.88 239.3K
11:24 28,983.80 28,986.29 28,982.68 28,982.68 357.0K
11:25 28,983.97 28,983.97 28,980.40 28,981.74 257.7K
11:26 28,981.30 28,982.70 28,980.52 28,980.52 234.6K
11:27 28,979.34 28,979.34 28,978.00 28,978.00 219.0K
11:28 28,978.37 28,978.37 28,975.78 28,975.78 159.0K
11:29 28,976.13 28,976.13 28,972.66 28,972.71 155.5K
11:30 28,973.21 28,975.21 28,970.65 28,975.21 246.6K
11:31 28,976.52 28,976.52 28,974.08 28,974.08 302.2K
11:32 28,972.72 28,972.72 28,967.24 28,967.24 237.3K
11:33 28,968.36 28,975.22 28,967.65 28,975.22 239.0K
11:34 28,975.28 28,976.12 28,975.00 28,975.67 612.4K
11:35 28,974.07 28,974.07 28,968.49 28,972.23 325.0K
11:36 28,972.80 28,974.44 28,972.80 28,974.42 305.9K
11:37 28,973.67 28,974.16 28,965.77 28,965.77 199.3K
11:38 28,962.92 28,962.92 28,956.02 28,956.02 303.2K
11:39 28,957.47 28,957.49 28,955.04 28,955.12 227.6K
11:40 28,953.23 28,958.39 28,951.23 28,958.39 325.0K
11:41 28,962.37 28,964.58 28,962.37 28,964.58 189.5K
11:42 28,965.15 28,965.15 28,958.46 28,958.46 270.6K
11:43 28,960.05 28,963.48 28,960.05 28,963.48 174.9K
11:44 28,963.52 28,965.02 28,962.08 28,962.08 198.6K
11:45 28,961.66 28,966.67 28,961.66 28,966.60 184.8K
11:46 28,971.52 28,976.57 28,971.52 28,976.46 192.6K
11:47 28,974.40 28,974.40 28,969.09 28,970.70 274.2K
11:48 28,973.47 28,977.34 28,973.47 28,976.15 144.0K
11:49 28,974.44 28,974.44 28,973.22 28,973.54 156.6K
11:50 28,972.50 28,979.22 28,972.50 28,979.22 163.5K
11:51 28,979.09 28,981.16 28,979.09 28,981.16 224.1K
11:52 28,984.18 28,985.08 28,984.18 28,985.08 224.3K
11:53 28,985.42 28,988.29 28,985.16 28,988.29 136.2K
11:54 28,988.87 28,991.09 28,987.25 28,991.09 170.7K
11:55 28,991.87 28,991.87 28,990.61 28,991.38 135.7K
11:56 28,992.06 28,994.40 28,992.06 28,993.77 210.7K
11:57 28,993.81 28,993.81 28,990.55 28,990.55 184.9K
11:58 28,988.27 28,988.47 28,988.16 28,988.47 214.0K
11:59 28,989.58 28,992.17 28,989.58 28,992.17 266.0K
12:00 28,992.43 28,998.55 28,992.43 28,998.55 356.2K
12:01 28,998.11 29,008.52 28,998.11 29,008.52 275.2K
12:02 29,012.61 29,012.61 29,010.66 29,012.18 200.0K
12:03 29,012.93 29,014.28 29,012.90 29,014.28 170.9K
12:04 29,013.79 29,013.79 29,011.45 29,012.01 336.1K
12:05 29,013.87 29,013.87 29,012.81 29,013.58 167.4K
12:06 29,014.60 29,018.33 29,014.60 29,018.33 307.1K
12:07 29,018.39 29,018.39 29,013.32 29,013.32 293.1K
12:08 29,015.31 29,015.31 29,005.22 29,005.22 408.2K
12:09 29,005.56 29,006.27 29,003.02 29,003.02 175.5K
12:10 29,002.70 29,002.70 29,000.13 29,000.48 185.4K
12:11 29,001.32 29,001.61 28,999.79 28,999.79 130.8K
12:12 29,000.61 29,004.08 29,000.61 29,003.70 181.5K
12:13 29,003.13 29,003.72 29,000.04 29,000.04 193.3K
12:14 28,998.64 28,999.56 28,998.20 28,999.56 204.5K
12:15 28,998.91 29,001.01 28,998.91 29,000.69 167.5K
12:16 29,000.40 29,000.68 28,998.91 28,998.91 201.9K
12:17 28,997.71 28,998.64 28,997.71 28,998.64 192.2K
12:18 28,999.21 29,000.00 28,998.88 28,999.92 644.3K
12:19 29,001.11 29,004.67 29,001.11 29,004.67 209.4K
12:20 29,005.35 29,007.61 29,005.35 29,007.61 119.1K
12:21 29,006.72 29,006.72 28,997.76 28,997.76 234.2K
12:22 28,998.86 29,001.83 28,998.86 29,001.51 155.3K
12:23 29,001.87 29,001.87 29,001.12 29,001.32 147.1K
12:24 29,000.14 29,002.60 29,000.14 29,002.60 151.4K
12:25 29,003.49 29,005.93 29,003.49 29,003.86 375.2K
12:26 29,004.11 29,004.58 29,004.11 29,004.58 158.2K
12:27 29,004.02 29,006.65 29,003.71 29,006.65 182.3K
12:28 29,009.16 29,017.89 29,009.16 29,017.89 232.2K
12:29 29,017.15 29,017.15 29,015.64 29,015.67 168.8K
12:30 29,016.69 29,016.69 29,014.86 29,014.86 187.3K
12:31 29,015.55 29,015.55 29,013.82 29,013.99 276.9K
12:32 29,010.09 29,015.92 29,010.09 29,015.92 359.2K
12:33 29,017.07 29,020.72 29,017.07 29,020.27 156.3K
12:34 29,019.45 29,019.45 29,016.55 29,017.56 140.4K
12:35 29,017.44 29,019.59 29,017.44 29,019.59 116.0K
12:36 29,020.02 29,020.49 29,019.30 29,019.48 154.5K
12:37 29,017.35 29,018.54 29,017.35 29,018.54 88.3K
12:38 29,020.02 29,020.79 29,019.92 29,020.57 185.8K
12:39 29,022.22 29,022.84 29,022.19 29,022.84 133.4K
12:40 29,022.52 29,024.91 29,022.52 29,024.61 188.3K
12:41 29,025.37 29,031.00 29,025.37 29,030.37 230.7K
12:42 29,030.27 29,030.27 29,028.23 29,029.04 113.5K
12:43 29,028.82 29,032.74 29,028.82 29,032.74 202.5K
12:44 29,033.46 29,034.48 29,033.46 29,034.43 130.0K
12:45 29,032.55 29,038.33 29,032.55 29,037.86 241.1K
12:46 29,040.39 29,040.39 29,036.70 29,036.87 302.1K
12:47 29,037.18 29,040.29 29,037.18 29,039.77 175.2K
12:48 29,037.79 29,038.15 29,036.93 29,038.15 158.4K
12:49 29,036.83 29,037.03 29,036.27 29,036.27 122.1K
12:50 29,035.15 29,035.71 29,034.94 29,035.35 129.9K
12:51 29,033.11 29,033.11 29,028.13 29,028.13 172.0K
12:52 29,029.03 29,029.91 29,028.57 29,029.91 117.9K
12:53 29,029.82 29,029.82 29,027.38 29,027.38 146.5K
12:54 29,025.64 29,025.64 29,024.31 29,024.73 132.7K
12:55 29,027.64 29,028.08 29,024.10 29,024.10 180.3K
12:56 29,024.74 29,024.74 29,020.47 29,020.47 147.7K
12:57 29,019.45 29,019.45 29,017.56 29,017.56 182.7K
12:58 29,018.75 29,018.75 29,016.94 29,018.13 114.3K
12:59 29,016.73 29,016.73 29,013.90 29,014.49 162.3K
13:00 29,010.44 29,010.44 29,004.21 29,004.21 181.8K
13:01 29,001.43 29,001.43 28,997.20 28,997.20 190.3K
13:02 28,997.46 28,999.57 28,997.46 28,999.57 197.5K
13:03 29,001.04 29,003.18 29,001.04 29,003.18 92.9K
13:04 29,003.88 29,005.95 29,003.88 29,005.95 152.0K
13:05 29,004.67 29,004.67 29,001.23 29,001.23 647.5K
13:06 29,001.10 29,003.60 29,001.10 29,002.79 129.1K
13:07 28,999.08 28,999.08 28,997.99 28,998.10 184.0K
13:08 28,999.47 29,000.45 28,998.96 28,999.41 139.3K
13:09 28,999.72 28,999.97 28,998.19 28,998.70 157.2K
13:10 28,998.88 29,000.17 28,998.88 29,000.17 170.9K
13:11 28,998.82 28,998.82 28,994.94 28,996.32 156.3K
13:12 28,998.97 28,998.97 28,994.73 28,994.73 170.4K
13:13 28,994.33 28,996.02 28,994.33 28,996.02 109.2K
13:14 28,995.89 28,995.89 28,995.26 28,995.26 116.6K
13:15 28,990.75 28,990.75 28,982.64 28,982.64 392.4K
13:16 28,982.15 28,985.13 28,982.10 28,985.13 305.2K
13:17 28,984.70 28,987.07 28,984.70 28,986.82 176.5K
13:18 28,986.56 28,986.56 28,982.93 28,984.25 167.1K
13:19 28,985.58 28,985.58 28,984.62 28,985.53 274.9K
13:20 28,988.19 28,988.19 28,985.29 28,985.29 351.0K
13:21 28,983.07 28,983.68 28,982.47 28,982.47 166.0K
13:22 28,983.18 28,984.48 28,983.18 28,984.37 166.0K
13:23 28,984.30 28,984.30 28,979.66 28,980.45 181.7K
13:24 28,979.59 28,980.45 28,979.59 28,979.85 115.4K
13:25 28,981.71 28,990.37 28,981.71 28,990.02 217.0K
13:26 28,988.95 28,988.95 28,986.19 28,986.25 147.7K
13:27 28,986.91 28,990.17 28,986.91 28,990.17 158.5K
13:28 28,989.85 28,989.85 28,985.86 28,985.86 122.5K
13:29 28,980.82 28,980.82 28,976.98 28,976.98 179.5K
13:30 28,976.90 28,983.43 28,976.90 28,983.43 44.5K
13:31 28,983.94 28,991.13 28,983.94 28,991.13 358.6K
13:32 28,991.42 28,996.73 28,991.42 28,996.73 166.1K
13:33 28,998.11 29,001.71 28,998.11 29,001.29 192.8K
13:34 29,001.95 29,003.38 29,001.95 29,003.24 192.6K
13:35 29,002.38 29,002.38 29,001.12 29,001.12 162.9K
13:36 29,002.72 29,004.22 29,002.18 29,004.22 231.7K
13:37 29,004.16 29,004.43 29,003.46 29,004.43 141.2K
13:38 29,006.48 29,006.87 29,005.67 29,005.99 147.3K
13:39 29,000.48 29,003.44 29,000.48 29,003.44 234.8K
13:40 29,005.53 29,005.66 29,003.09 29,003.09 222.7K
13:41 29,003.61 29,004.74 29,003.61 29,004.74 93.8K
13:42 29,006.47 29,006.47 29,002.47 29,003.29 155.5K
13:43 29,002.34 29,002.76 29,001.96 29,002.76 92.9K
13:44 28,999.98 28,999.98 28,998.23 28,998.23 156.8K
13:45 28,998.11 28,998.11 28,994.96 28,996.50 195.6K
13:46 28,998.87 28,998.87 28,998.47 28,998.47 218.4K
13:47 29,000.04 29,000.04 28,997.70 28,998.55 211.0K
13:48 28,998.63 29,002.54 28,998.63 29,002.54 160.6K
13:49 29,002.23 29,002.23 29,000.25 29,000.25 107.3K
13:50 29,000.67 29,003.25 29,000.57 29,003.25 183.4K
13:51 29,002.20 29,002.64 29,001.29 29,001.29 123.8K
13:52 29,000.79 29,000.79 28,994.67 28,994.67 179.1K
13:53 28,994.52 28,997.47 28,994.52 28,997.47 159.2K
13:54 28,997.69 28,998.09 28,997.17 28,998.09 141.4K
13:55 28,998.94 28,999.32 28,997.23 28,997.23 162.0K
13:56 28,999.54 28,999.54 28,997.72 28,997.72 235.0K
13:57 28,997.12 28,999.59 28,997.12 28,999.59 203.5K
13:58 29,001.68 29,001.68 28,999.08 28,999.08 173.8K
13:59 28,998.68 28,999.15 28,998.12 28,998.12 133.9K
14:00 28,996.44 28,996.44 28,993.99 28,993.99 121.0K
14:01 28,991.71 28,991.71 28,989.30 28,990.81 320.7K
14:02 28,991.32 28,994.45 28,991.32 28,994.45 192.5K
14:03 28,995.11 28,996.18 28,993.95 28,996.18 128.9K
14:04 28,996.15 29,000.74 28,996.15 28,999.85 231.1K
14:05 29,000.74 29,003.75 29,000.74 29,003.75 135.3K
14:06 29,002.74 29,002.74 28,999.35 28,999.43 143.6K
14:07 29,001.06 29,008.51 29,001.06 29,008.51 195.3K
14:08 29,008.44 29,008.44 29,004.91 29,005.98 304.9K
14:09 29,006.55 29,009.31 29,006.55 29,009.31 157.9K
14:10 29,009.20 29,009.96 29,008.59 29,009.96 142.3K
14:11 29,008.52 29,011.76 29,008.52 29,011.76 144.8K
14:12 29,011.82 29,011.82 29,010.80 29,010.80 124.5K
14:13 29,009.79 29,010.54 29,007.23 29,007.23 146.7K
14:14 29,006.39 29,008.07 29,006.39 29,008.07 187.9K
14:15 29,009.57 29,009.57 29,008.26 29,009.03 122.1K
14:16 29,008.08 29,009.77 29,008.08 29,009.77 137.1K
14:17 29,009.72 29,009.72 29,007.09 29,007.09 163.5K
14:18 29,005.31 29,005.57 29,004.19 29,004.19 276.7K
14:19 29,003.36 29,003.89 29,003.36 29,003.71 160.4K
14:20 29,002.86 29,002.86 29,001.68 29,002.00 153.9K
14:21 29,005.68 29,005.68 29,004.72 29,004.72 184.5K
14:22 29,004.48 29,004.48 29,002.96 29,002.96 149.9K
14:23 28,999.73 28,999.73 28,999.28 28,999.28 377.1K
14:24 28,997.19 28,997.76 28,996.79 28,996.79 193.2K
14:25 28,996.76 28,997.51 28,996.21 28,997.51 153.0K
14:26 28,997.14 28,998.07 28,997.14 28,997.59 149.9K
14:27 28,997.62 28,997.86 28,996.97 28,996.97 186.2K
14:28 28,995.25 28,995.25 28,991.85 28,991.85 198.5K
14:29 28,992.52 28,992.64 28,992.31 28,992.31 146.5K
14:30 28,993.17 28,994.25 28,993.17 28,994.00 266.8K
14:31 28,995.42 28,995.64 28,993.16 28,993.16 162.6K
14:32 28,993.73 29,000.44 28,993.73 29,000.44 216.8K
14:33 29,002.79 29,005.38 29,002.79 29,005.38 177.1K
14:34 29,005.29 29,006.51 29,003.10 29,006.51 167.4K
14:35 29,006.19 29,006.19 29,003.30 29,004.57 261.8K
14:36 29,004.63 29,006.64 29,004.63 29,006.59 176.3K
14:37 29,007.08 29,009.31 29,007.08 29,009.31 242.3K
14:38 29,010.49 29,012.98 29,010.49 29,012.98 189.3K
14:39 29,017.13 29,018.01 29,017.13 29,018.01 204.5K
14:40 29,015.68 29,017.56 29,015.68 29,017.48 204.7K
14:41 29,019.63 29,019.63 29,017.85 29,017.85 169.4K
14:42 29,016.73 29,016.79 29,014.41 29,014.41 149.9K
14:43 29,013.48 29,013.91 29,013.09 29,013.09 139.3K
14:44 29,012.38 29,014.34 29,012.38 29,014.18 237.4K
14:45 29,014.02 29,014.02 29,012.65 29,012.98 145.4K
14:46 29,013.30 29,016.59 29,013.30 29,016.59 218.4K
14:47 29,016.64 29,016.74 29,012.45 29,012.45 134.1K
14:48 29,011.88 29,011.88 29,005.18 29,005.18 273.9K
14:49 29,004.16 29,008.56 29,004.16 29,008.56 188.4K
14:50 29,009.03 29,009.03 29,005.50 29,005.76 213.5K
14:51 29,004.98 29,004.98 29,002.51 29,003.14 179.2K
14:52 29,003.58 29,003.92 29,000.28 29,000.28 150.3K
14:53 28,998.86 28,998.86 28,997.28 28,997.28 238.2K
14:54 28,994.17 28,994.17 28,993.47 28,994.06 191.0K
14:55 28,995.95 28,995.95 28,994.90 28,994.90 356.1K
14:56 28,995.20 28,995.20 28,993.83 28,994.26 180.3K
14:57 28,992.75 28,992.75 28,988.61 28,988.61 239.3K
14:58 28,989.75 28,989.75 28,983.91 28,983.91 200.3K
14:59 28,983.31 28,983.31 28,980.09 28,980.09 295.2K
15:00 28,980.22 28,980.22 28,974.81 28,974.81 367.9K
15:01 28,969.65 28,975.11 28,968.68 28,975.11 600.8K
15:02 28,976.14 28,978.33 28,975.08 28,978.33 368.6K
15:03 28,980.10 28,982.34 28,980.10 28,982.34 215.2K
15:04 28,982.36 28,982.65 28,981.58 28,981.58 151.5K
15:05 28,981.14 28,985.31 28,981.14 28,985.31 298.8K
15:06 28,987.01 28,987.01 28,983.72 28,983.72 229.4K
15:07 28,982.03 28,982.03 28,976.37 28,976.37 218.6K
15:08 28,977.55 28,977.55 28,975.96 28,976.37 154.6K
15:09 28,975.01 28,976.32 28,975.01 28,976.30 206.4K
15:10 28,975.81 28,975.81 28,970.79 28,970.79 238.2K
15:11 28,970.73 28,970.97 28,967.50 28,967.50 222.9K
15:12 28,964.58 28,966.75 28,964.58 28,966.75 162.1K
15:13 28,966.89 28,966.89 28,965.50 28,966.85 193.9K
15:14 28,966.28 28,966.28 28,965.56 28,965.84 180.5K
15:15 28,968.32 28,968.32 28,966.46 28,967.96 183.2K
15:16 28,966.93 28,966.93 28,965.58 28,965.58 231.8K
15:17 28,965.61 28,965.61 28,964.65 28,965.52 299.5K
15:18 28,965.12 28,965.12 28,963.28 28,963.50 223.8K
15:19 28,962.38 28,962.38 28,955.67 28,955.67 196.2K
15:20 28,956.17 28,957.40 28,956.17 28,956.91 233.7K
15:21 28,955.82 28,959.55 28,955.82 28,959.12 246.1K
15:22 28,957.93 28,957.93 28,944.64 28,946.52 423.5K
15:23 28,946.05 28,947.39 28,945.46 28,947.39 243.5K
15:24 28,945.73 28,946.53 28,945.73 28,946.53 203.3K
15:25 28,944.73 28,944.73 28,941.72 28,944.62 356.4K
15:26 28,944.25 28,944.25 28,940.62 28,940.62 382.4K
15:27 28,940.85 28,942.65 28,939.45 28,942.65 333.5K
15:28 28,942.68 28,942.68 28,940.65 28,941.34 242.3K
15:29 28,939.66 28,939.66 28,938.07 28,938.07 257.3K
15:30 28,935.82 28,936.37 28,931.51 28,931.51 445.5K
15:31 28,930.55 28,930.55 28,928.40 28,929.45 279.2K
15:32 28,929.42 28,931.87 28,929.40 28,931.87 373.2K
15:33 28,931.30 28,933.34 28,931.30 28,933.34 248.4K
15:34 28,934.02 28,937.22 28,933.94 28,937.22 271.3K
15:35 28,936.91 28,939.77 28,936.91 28,939.77 532.7K
15:36 28,941.77 28,945.63 28,940.92 28,945.63 559.0K
15:37 28,948.27 28,953.31 28,946.45 28,953.31 440.4K
15:38 28,954.82 28,954.82 28,953.42 28,953.42 412.5K
15:39 28,952.51 28,952.51 28,947.48 28,947.48 457.6K
15:40 28,946.75 28,954.95 28,946.75 28,954.95 373.4K
15:41 28,954.77 28,955.10 28,953.75 28,954.47 292.9K
15:42 28,950.80 28,950.80 28,947.38 28,947.38 444.5K
15:43 28,948.72 28,948.72 28,943.88 28,943.88 447.6K
15:44 28,943.59 28,943.59 28,936.50 28,938.13 588.2K
15:45 28,937.65 28,939.94 28,937.65 28,939.94 449.9K
15:46 28,936.24 28,936.24 28,928.02 28,928.02 716.8K
15:47 28,931.34 28,934.02 28,931.22 28,934.02 428.3K
15:48 28,934.87 28,936.42 28,934.75 28,936.23 402.5K
15:49 28,935.84 28,936.43 28,934.55 28,934.55 432.2K
15:50 28,951.54 28,951.54 28,943.08 28,943.08 1,989.5K
15:51 28,938.26 28,938.26 28,931.91 28,931.91 671.4K
15:52 28,929.60 28,930.25 28,928.10 28,930.25 867.3K
15:53 28,927.81 28,927.81 28,922.05 28,922.05 995.0K
15:54 28,921.48 28,921.48 28,919.28 28,919.28 1,128.6K
15:55 28,922.76 28,922.76 28,916.14 28,916.14 1,797.3K
15:56 28,916.25 28,921.20 28,916.25 28,918.65 2,408.2K
15:57 28,916.62 28,917.22 28,915.43 28,917.22 1,259.4K
15:58 28,917.58 28,917.58 28,914.94 28,914.94 1,678.5K
15:59 28,913.03 28,913.03 28,906.44 28,906.44 2,547.5K
16:00 28,910.52 28,910.52 28,910.49 28,910.49 83,556.3K
16:01 28,910.49 28,910.49 28,910.49 28,910.49 434.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available