S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,783.63
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30,138.28 30,138.28 30,074.85 30,089.39 6,259.5K
09:31 30,094.24 30,102.77 30,094.24 30,102.25 778.9K
09:32 30,108.31 30,128.18 30,108.31 30,128.18 678.5K
09:33 30,129.31 30,129.31 30,115.26 30,118.07 684.3K
09:34 30,114.69 30,124.92 30,114.69 30,120.88 604.6K
09:35 30,122.25 30,127.64 30,117.65 30,117.65 1,090.1K
09:36 30,114.20 30,115.93 30,109.09 30,110.29 864.5K
09:37 30,113.46 30,119.25 30,108.36 30,108.36 642.9K
09:38 30,111.05 30,111.05 30,104.12 30,110.95 502.6K
09:39 30,110.10 30,121.30 30,109.87 30,118.53 474.3K
09:40 30,118.66 30,118.66 30,111.68 30,111.68 785.1K
09:41 30,118.76 30,120.29 30,112.45 30,120.29 586.9K
09:42 30,116.07 30,117.42 30,114.95 30,114.95 516.8K
09:43 30,115.64 30,115.64 30,109.25 30,109.83 467.0K
09:44 30,111.15 30,112.08 30,108.97 30,110.28 483.3K
09:45 30,114.20 30,114.20 30,103.34 30,104.19 856.5K
09:46 30,102.10 30,104.84 30,102.10 30,103.92 776.4K
09:47 30,104.97 30,106.04 30,098.23 30,098.23 598.1K
09:48 30,102.33 30,110.22 30,102.33 30,109.62 561.4K
09:49 30,112.68 30,112.73 30,111.11 30,111.41 938.7K
09:50 30,107.14 30,109.02 30,104.39 30,109.02 403.2K
09:51 30,108.52 30,118.52 30,108.52 30,118.52 682.8K
09:52 30,120.39 30,120.39 30,116.89 30,118.30 564.5K
09:53 30,118.33 30,122.19 30,118.33 30,122.19 833.1K
09:54 30,122.96 30,126.25 30,122.96 30,125.79 400.0K
09:55 30,128.70 30,128.70 30,123.23 30,124.93 543.2K
09:56 30,123.82 30,123.82 30,119.72 30,122.54 375.7K
09:57 30,123.45 30,123.45 30,112.12 30,115.09 395.0K
09:58 30,111.92 30,112.14 30,108.19 30,112.14 387.8K
09:59 30,113.30 30,113.30 30,105.96 30,105.96 477.4K
10:00 30,112.92 30,112.92 30,101.69 30,103.81 644.8K
10:01 30,104.53 30,116.77 30,102.27 30,116.77 738.3K
10:02 30,101.28 30,106.82 30,101.28 30,106.66 768.7K
10:03 30,102.86 30,102.86 30,087.16 30,087.16 762.6K
10:04 30,084.03 30,084.03 30,078.76 30,080.73 458.1K
10:05 30,081.80 30,082.59 30,080.44 30,082.59 411.9K
10:06 30,087.90 30,087.90 30,079.35 30,080.55 479.9K
10:07 30,076.18 30,076.18 30,061.16 30,061.16 555.6K
10:08 30,060.80 30,060.80 30,055.94 30,055.94 410.7K
10:09 30,054.65 30,054.65 30,046.95 30,046.95 455.8K
10:10 30,047.75 30,047.75 30,044.01 30,044.01 443.9K
10:11 30,042.70 30,042.70 30,027.78 30,027.78 590.4K
10:12 30,025.69 30,025.69 30,015.28 30,020.65 631.7K
10:13 30,021.83 30,026.11 30,021.83 30,023.32 407.8K
10:14 30,025.13 30,030.63 30,024.26 30,026.91 425.7K
10:15 30,028.59 30,034.68 30,028.56 30,034.68 285.7K
10:16 30,036.70 30,045.05 30,036.70 30,045.05 282.5K
10:17 30,045.05 30,045.05 30,038.06 30,038.06 415.0K
10:18 30,038.98 30,044.66 30,038.98 30,043.94 666.0K
10:19 30,044.10 30,045.90 30,044.10 30,045.90 400.9K
10:20 30,044.99 30,045.02 30,042.49 30,044.20 548.2K
10:21 30,050.05 30,064.03 30,050.05 30,064.03 297.3K
10:22 30,067.36 30,071.77 30,067.36 30,071.77 314.6K
10:23 30,075.25 30,079.33 30,075.25 30,079.33 379.6K
10:24 30,080.90 30,087.55 30,080.90 30,087.55 355.4K
10:25 30,088.34 30,088.34 30,078.05 30,078.05 337.1K
10:26 30,062.92 30,062.92 30,055.54 30,062.44 426.2K
10:27 30,062.66 30,064.52 30,061.74 30,061.74 264.8K
10:28 30,051.63 30,051.63 30,045.79 30,045.79 360.2K
10:29 30,047.38 30,049.68 30,045.13 30,049.68 384.2K
10:30 30,045.17 30,049.19 30,044.65 30,044.65 505.9K
10:31 30,035.94 30,035.94 30,029.31 30,032.69 731.4K
10:32 30,028.61 30,028.61 30,017.03 30,017.03 382.7K
10:33 30,019.66 30,021.50 30,016.08 30,016.08 376.7K
10:34 30,010.22 30,012.41 30,008.46 30,008.99 572.9K
10:35 30,003.08 30,003.94 29,999.97 30,002.92 573.7K
10:36 30,000.98 30,009.34 30,000.98 30,009.34 316.8K
10:37 30,010.80 30,010.80 30,006.99 30,007.08 297.9K
10:38 30,007.44 30,011.96 30,007.25 30,011.96 347.7K
10:39 30,015.36 30,028.54 30,015.36 30,028.54 422.7K
10:40 30,030.96 30,035.92 30,030.80 30,035.92 305.4K
10:41 30,035.89 30,038.57 30,032.77 30,032.77 361.4K
10:42 30,036.47 30,036.47 30,030.91 30,032.21 265.2K
10:43 30,035.32 30,035.32 30,025.71 30,025.71 418.3K
10:44 30,025.72 30,025.72 30,015.61 30,015.61 553.3K
10:45 30,014.05 30,016.63 30,008.91 30,008.91 352.7K
10:46 30,008.45 30,008.45 29,999.43 29,999.43 584.4K
10:47 29,992.47 29,992.47 29,983.78 29,983.78 416.4K
10:48 29,988.10 29,988.10 29,978.38 29,980.54 368.9K
10:49 29,979.69 29,988.92 29,979.69 29,988.01 315.9K
10:50 29,986.88 29,988.63 29,981.22 29,988.63 402.1K
10:51 29,992.84 30,002.16 29,992.84 30,002.16 326.0K
10:52 30,002.48 30,003.92 29,989.28 29,989.28 447.0K
10:53 29,991.49 29,993.78 29,990.85 29,993.78 359.0K
10:54 29,993.82 29,996.07 29,990.91 29,990.91 689.8K
10:55 29,990.36 29,996.57 29,990.36 29,996.57 512.7K
10:56 29,996.38 30,010.92 29,996.38 30,010.92 370.1K
10:57 30,014.08 30,015.68 30,012.56 30,012.56 234.0K
10:58 30,011.51 30,011.51 30,009.12 30,009.76 316.6K
10:59 30,012.93 30,014.18 30,011.24 30,014.18 285.1K
11:00 30,015.07 30,015.07 30,011.42 30,014.55 346.3K
11:01 30,012.37 30,017.75 30,012.08 30,017.75 276.5K
11:02 30,019.71 30,026.66 30,019.71 30,026.66 308.1K
11:03 30,025.54 30,028.32 30,025.54 30,028.32 213.7K
11:04 30,030.44 30,032.33 30,027.74 30,027.74 314.5K
11:05 30,029.26 30,030.43 30,024.24 30,024.24 566.5K
11:06 30,026.26 30,026.26 30,022.68 30,022.68 415.1K
11:07 30,023.90 30,030.53 30,023.90 30,030.53 360.5K
11:08 30,033.44 30,048.95 30,033.44 30,048.95 656.3K
11:09 30,049.31 30,052.52 30,049.31 30,052.52 250.3K
11:10 30,046.18 30,046.18 30,038.56 30,038.81 346.0K
11:11 30,042.28 30,049.95 30,042.28 30,049.95 199.6K
11:12 30,050.14 30,050.79 30,041.72 30,044.16 379.0K
11:13 30,041.22 30,041.22 30,037.76 30,040.33 250.5K
11:14 30,034.45 30,038.60 30,033.12 30,033.12 364.0K
11:15 30,035.40 30,035.73 30,035.04 30,035.73 280.0K
11:16 30,037.47 30,037.47 30,028.46 30,028.46 270.3K
11:17 30,025.38 30,030.96 30,024.48 30,027.28 379.5K
11:18 30,029.19 30,031.83 30,029.19 30,030.42 273.1K
11:19 30,027.98 30,028.87 30,020.91 30,020.91 411.9K
11:20 30,022.06 30,026.18 30,022.06 30,026.18 300.8K
11:21 30,027.74 30,027.74 30,025.17 30,026.50 274.3K
11:22 30,024.85 30,024.85 30,017.95 30,020.81 341.6K
11:23 30,023.23 30,024.80 30,015.30 30,015.30 262.5K
11:24 30,015.79 30,024.12 30,015.79 30,024.12 288.6K
11:25 30,025.79 30,025.79 30,019.50 30,019.50 382.1K
11:26 30,019.05 30,020.22 30,016.59 30,016.59 241.6K
11:27 30,016.70 30,016.70 30,011.57 30,011.57 265.7K
11:28 30,009.24 30,009.24 30,006.77 30,006.77 330.3K
11:29 30,008.84 30,008.84 29,999.84 29,999.84 418.6K
11:30 30,001.30 30,007.27 30,001.30 30,007.27 380.1K
11:31 30,003.04 30,004.02 30,000.79 30,000.79 260.5K
11:32 30,000.84 30,007.94 30,000.84 30,005.51 404.1K
11:33 30,007.03 30,008.80 30,007.03 30,008.80 310.1K
11:34 30,008.34 30,011.62 30,008.34 30,011.62 253.2K
11:35 30,012.86 30,012.86 30,000.29 30,006.26 470.3K
11:36 30,008.23 30,008.23 30,003.52 30,003.52 342.5K
11:37 30,003.01 30,005.00 30,003.01 30,005.00 271.4K
11:38 30,006.08 30,006.08 30,002.86 30,003.81 252.0K
11:39 30,005.48 30,006.81 30,000.89 30,000.89 315.8K
11:40 30,002.09 30,009.92 30,002.09 30,009.92 289.9K
11:41 30,010.14 30,017.78 30,010.14 30,017.78 340.8K
11:42 30,012.68 30,014.64 30,012.68 30,013.57 307.6K
11:43 30,011.22 30,011.22 30,007.10 30,010.06 575.5K
11:44 30,013.71 30,014.49 30,012.42 30,013.24 276.6K
11:45 30,013.68 30,013.68 30,008.21 30,008.21 213.5K
11:46 30,009.16 30,009.16 30,008.23 30,008.23 316.3K
11:47 30,009.21 30,010.89 30,007.74 30,010.89 284.6K
11:48 30,011.35 30,014.43 30,011.35 30,013.77 282.4K
11:49 30,013.05 30,016.80 30,013.05 30,016.80 202.3K
11:50 30,019.46 30,023.30 30,019.39 30,023.30 340.7K
11:51 30,022.81 30,028.78 30,022.81 30,028.78 313.6K
11:52 30,027.62 30,027.62 30,024.07 30,027.26 314.4K
11:53 30,027.78 30,031.94 30,027.45 30,031.94 344.1K
11:54 30,034.80 30,037.59 30,034.80 30,037.59 360.7K
11:55 30,037.32 30,039.24 30,037.32 30,038.29 195.9K
11:56 30,039.59 30,039.59 30,027.61 30,027.61 345.7K
11:57 30,029.56 30,029.56 30,019.45 30,019.45 242.7K
11:58 30,020.00 30,022.83 30,019.59 30,019.59 197.7K
11:59 30,018.58 30,019.42 30,011.86 30,011.86 325.4K
12:00 30,013.06 30,020.27 30,013.06 30,020.27 318.2K
12:01 30,022.56 30,022.56 30,020.24 30,020.24 223.7K
12:02 30,019.37 30,021.90 30,019.37 30,021.43 246.7K
12:03 30,014.57 30,018.81 30,014.57 30,018.81 367.5K
12:04 30,014.87 30,015.48 30,014.26 30,015.48 227.7K
12:05 30,018.15 30,022.58 30,017.20 30,022.58 523.0K
12:06 30,021.57 30,022.94 30,017.44 30,018.71 266.3K
12:07 30,018.16 30,024.45 30,018.16 30,023.47 382.7K
12:08 30,023.94 30,029.00 30,022.41 30,029.00 688.9K
12:09 30,031.08 30,035.91 30,031.08 30,035.91 319.4K
12:10 30,030.82 30,031.78 30,030.41 30,031.78 207.9K
12:11 30,029.52 30,029.52 30,023.12 30,025.64 287.3K
12:12 30,023.88 30,030.53 30,023.88 30,030.53 207.1K
12:13 30,031.86 30,031.86 30,027.85 30,027.85 332.2K
12:14 30,026.62 30,026.62 30,022.92 30,022.92 269.4K
12:15 30,023.35 30,025.37 30,023.35 30,024.69 354.4K
12:16 30,025.55 30,025.55 30,016.40 30,016.50 297.0K
12:17 30,018.89 30,020.37 30,017.42 30,017.42 206.0K
12:18 30,015.50 30,015.50 30,008.55 30,008.55 270.0K
12:19 30,003.06 30,006.96 30,003.06 30,006.96 362.3K
12:20 30,003.90 30,003.90 29,999.30 29,999.30 249.0K
12:21 29,999.89 30,004.43 29,999.89 30,004.43 173.8K
12:22 30,006.47 30,006.47 30,001.61 30,001.61 245.6K
12:23 30,001.87 30,001.87 29,997.21 30,000.41 253.5K
12:24 30,001.66 30,006.15 30,001.66 30,006.15 255.9K
12:25 30,004.15 30,007.60 30,003.79 30,007.60 367.4K
12:26 30,007.45 30,007.46 30,003.95 30,004.60 198.0K
12:27 30,003.45 30,003.45 30,001.69 30,002.04 364.9K
12:28 30,001.80 30,008.94 30,001.80 30,008.94 264.9K
12:29 30,009.13 30,015.84 30,009.13 30,015.84 219.7K
12:30 30,015.68 30,026.19 30,015.68 30,026.19 410.3K
12:31 30,026.95 30,029.88 30,026.95 30,029.88 303.0K
12:32 30,029.83 30,031.87 30,029.83 30,031.53 158.7K
12:33 30,030.82 30,032.73 30,030.54 30,031.58 170.9K
12:34 30,031.94 30,033.70 30,030.83 30,030.83 290.8K
12:35 30,032.54 30,034.87 30,032.54 30,034.87 217.4K
12:36 30,034.84 30,039.54 30,034.84 30,039.54 285.2K
12:37 30,039.81 30,039.81 30,032.04 30,032.04 240.0K
12:38 30,033.22 30,033.22 30,031.36 30,032.57 131.1K
12:39 30,033.07 30,034.36 30,032.07 30,032.69 198.1K
12:40 30,032.31 30,040.29 30,032.31 30,040.29 461.3K
12:41 30,040.27 30,046.47 30,040.27 30,046.47 428.5K
12:42 30,041.37 30,045.52 30,041.37 30,045.52 248.2K
12:43 30,046.30 30,047.13 30,046.21 30,046.59 244.3K
12:44 30,048.65 30,052.40 30,048.40 30,052.40 182.9K
12:45 30,049.25 30,049.72 30,043.84 30,043.84 420.4K
12:46 30,042.03 30,046.34 30,042.03 30,046.34 397.2K
12:47 30,048.15 30,052.12 30,048.15 30,051.79 280.5K
12:48 30,051.98 30,061.75 30,051.98 30,061.75 431.2K
12:49 30,064.05 30,064.27 30,062.23 30,064.27 284.9K
12:50 30,064.26 30,064.54 30,059.73 30,059.73 192.0K
12:51 30,060.35 30,062.99 30,056.74 30,056.74 202.1K
12:52 30,056.92 30,058.29 30,056.72 30,056.72 177.6K
12:53 30,056.83 30,056.83 30,051.61 30,054.63 267.9K
12:54 30,050.89 30,051.02 30,049.57 30,051.02 233.0K
12:55 30,053.01 30,053.48 30,052.02 30,052.02 306.3K
12:56 30,051.98 30,051.98 30,046.87 30,046.87 286.6K
12:57 30,047.23 30,052.85 30,047.23 30,052.85 200.1K
12:58 30,048.97 30,048.97 30,047.10 30,048.80 387.0K
12:59 30,049.55 30,050.44 30,047.88 30,049.23 258.7K
13:00 30,047.77 30,049.87 30,047.77 30,049.83 281.8K
13:01 30,054.73 30,055.60 30,050.22 30,053.93 285.9K
13:02 30,055.41 30,055.41 30,039.73 30,040.24 369.4K
13:03 30,039.06 30,041.76 30,038.16 30,041.76 244.6K
13:04 30,046.92 30,054.41 30,046.92 30,052.28 332.6K
13:05 30,053.42 30,053.42 30,049.00 30,053.28 318.7K
13:06 30,055.55 30,059.94 30,055.55 30,058.40 556.3K
13:07 30,059.68 30,062.41 30,059.68 30,062.41 378.7K
13:08 30,062.29 30,062.29 30,051.18 30,051.18 263.2K
13:09 30,049.48 30,049.48 30,038.03 30,039.07 544.3K
13:10 30,037.11 30,037.11 30,030.23 30,030.23 802.6K
13:11 30,033.15 30,033.15 30,028.74 30,028.74 222.4K
13:12 30,027.77 30,031.69 30,027.51 30,031.69 295.4K
13:13 30,034.18 30,041.76 30,034.18 30,041.76 381.9K
13:14 30,040.79 30,040.79 30,038.10 30,038.10 350.1K
13:15 30,032.86 30,032.86 30,025.73 30,025.73 482.9K
13:16 30,015.74 30,015.74 30,005.96 30,005.96 763.6K
13:17 30,004.18 30,004.18 29,993.89 29,993.89 409.5K
13:18 29,989.51 29,989.51 29,967.38 29,977.28 661.2K
13:19 29,967.01 29,973.16 29,959.42 29,973.16 409.2K
13:20 29,975.08 29,975.08 29,950.78 29,953.90 507.8K
13:21 29,942.48 29,944.56 29,939.68 29,944.56 736.5K
13:22 29,945.78 29,945.78 29,929.55 29,929.55 486.3K
13:23 29,924.66 29,939.50 29,924.66 29,939.50 533.3K
13:24 29,936.03 29,936.03 29,918.71 29,923.14 699.0K
13:25 29,921.78 29,923.75 29,918.54 29,923.75 419.9K
13:26 29,916.92 29,916.92 29,896.55 29,904.92 930.6K
13:27 29,915.42 29,915.42 29,901.15 29,901.15 509.5K
13:28 29,915.88 29,915.88 29,901.23 29,901.23 411.2K
13:29 29,900.75 29,902.62 29,891.99 29,891.99 559.7K
13:30 29,887.83 29,887.83 29,867.12 29,878.11 1,169.4K
13:31 29,873.37 29,905.14 29,871.01 29,905.14 672.4K
13:32 29,916.63 29,929.89 29,916.63 29,929.89 497.0K
13:33 29,940.36 29,950.93 29,940.36 29,950.93 548.0K
13:34 29,960.73 29,964.62 29,955.45 29,955.45 435.3K
13:35 29,954.00 29,954.00 29,949.40 29,952.46 466.2K
13:36 29,952.95 29,960.27 29,942.81 29,960.27 549.0K
13:37 29,965.19 29,968.44 29,964.59 29,964.59 382.3K
13:38 29,964.59 29,981.21 29,964.59 29,981.21 271.1K
13:39 29,986.77 30,014.84 29,986.77 30,014.84 536.2K
13:40 30,015.68 30,015.68 30,001.45 30,001.45 421.1K
13:41 30,003.39 30,008.28 30,001.58 30,001.58 471.2K
13:42 30,005.09 30,005.96 30,001.24 30,001.24 193.2K
13:43 29,994.61 29,994.61 29,986.02 29,986.02 401.5K
13:44 29,981.87 29,981.87 29,975.32 29,976.12 345.2K
13:45 29,976.75 29,976.75 29,970.57 29,970.57 313.1K
13:46 29,971.60 29,985.95 29,967.09 29,985.95 437.5K
13:47 29,984.48 29,986.51 29,975.82 29,975.82 248.9K
13:48 29,978.37 29,985.64 29,978.37 29,985.19 178.5K
13:49 29,980.54 29,980.54 29,972.64 29,978.53 311.9K
13:50 29,977.02 29,978.38 29,972.02 29,978.38 158.3K
13:51 29,983.42 29,983.54 29,981.95 29,981.95 189.9K
13:52 29,982.67 29,982.67 29,968.51 29,968.51 333.5K
13:53 29,952.97 29,969.71 29,952.97 29,969.71 469.5K
13:54 29,976.83 29,976.83 29,961.76 29,961.76 284.1K
13:55 29,964.84 29,966.11 29,959.42 29,959.42 231.6K
13:56 29,961.25 29,964.47 29,960.11 29,960.11 464.7K
13:57 29,959.38 29,959.38 29,949.99 29,955.49 412.5K
13:58 29,952.02 29,952.02 29,950.72 29,951.54 235.2K
13:59 29,955.15 29,962.85 29,955.15 29,962.85 309.4K
14:00 29,965.19 29,965.19 29,954.48 29,956.19 341.2K
14:01 29,953.77 29,957.62 29,948.45 29,948.45 327.9K
14:02 29,948.43 29,948.43 29,942.48 29,943.20 308.0K
14:03 29,939.77 29,942.10 29,935.23 29,942.10 300.8K
14:04 29,937.00 29,937.48 29,933.93 29,934.04 402.1K
14:05 29,935.85 29,939.58 29,931.19 29,933.53 350.7K
14:06 29,934.05 29,952.04 29,934.05 29,952.04 378.5K
14:07 29,961.57 29,967.51 29,961.57 29,963.54 450.2K
14:08 29,957.34 29,965.33 29,957.34 29,961.94 323.1K
14:09 29,961.23 29,967.73 29,961.23 29,967.21 185.8K
14:10 29,971.47 29,971.47 29,958.79 29,958.79 365.5K
14:11 29,958.73 29,958.73 29,948.33 29,948.33 313.6K
14:12 29,946.52 29,946.52 29,942.78 29,942.78 203.5K
14:13 29,942.97 29,951.41 29,942.97 29,951.41 195.8K
14:14 29,950.92 29,957.73 29,950.92 29,957.73 196.7K
14:15 29,959.72 29,961.53 29,954.96 29,961.53 275.1K
14:16 29,969.58 29,973.38 29,968.55 29,973.38 339.3K
14:17 29,971.40 29,971.40 29,964.40 29,964.40 327.5K
14:18 29,963.48 29,963.48 29,957.07 29,960.97 317.7K
14:19 29,965.16 29,965.16 29,958.58 29,958.74 307.3K
14:20 29,959.82 29,959.82 29,946.29 29,946.29 542.5K
14:21 29,941.31 29,941.31 29,933.70 29,933.70 374.2K
14:22 29,936.41 29,945.81 29,936.41 29,945.81 539.0K
14:23 29,945.81 29,954.92 29,945.81 29,954.92 182.2K
14:24 29,953.75 29,955.17 29,949.48 29,949.48 314.4K
14:25 29,951.91 29,967.97 29,951.91 29,961.66 417.0K
14:26 29,956.46 29,966.67 29,956.46 29,966.67 232.7K
14:27 29,965.66 29,969.75 29,965.66 29,966.55 201.2K
14:28 29,964.90 29,973.35 29,964.90 29,971.29 225.0K
14:29 29,969.82 29,975.36 29,969.82 29,975.36 203.5K
14:30 29,972.97 29,972.97 29,970.79 29,972.68 236.2K
14:31 29,973.86 29,979.39 29,973.08 29,979.39 267.7K
14:32 29,976.18 29,978.65 29,975.01 29,978.65 210.9K
14:33 29,978.64 29,985.27 29,978.64 29,985.27 239.6K
14:34 29,986.75 29,993.37 29,986.75 29,993.37 447.4K
14:35 29,994.35 29,996.52 29,993.88 29,996.52 374.7K
14:36 29,998.81 30,011.18 29,998.81 30,011.18 385.3K
14:37 30,010.58 30,011.07 30,003.73 30,003.73 370.7K
14:38 30,000.74 30,000.74 29,988.90 29,988.90 388.6K
14:39 29,985.98 29,993.99 29,985.98 29,993.99 322.5K
14:40 29,995.68 30,000.83 29,993.29 30,000.83 481.4K
14:41 29,998.44 30,002.73 29,998.44 30,002.02 304.3K
14:42 30,002.57 30,002.94 29,996.87 29,996.87 332.2K
14:43 29,999.04 30,002.60 29,996.62 30,002.60 229.0K
14:44 30,002.62 30,007.29 30,002.62 30,007.29 281.0K
14:45 30,005.63 30,006.74 30,005.09 30,006.74 198.7K
14:46 30,007.54 30,007.54 30,002.50 30,002.50 404.9K
14:47 30,000.33 30,000.33 29,987.68 29,987.68 407.2K
14:48 29,985.99 29,985.99 29,981.30 29,984.18 357.2K
14:49 29,983.05 29,986.71 29,980.64 29,981.49 372.9K
14:50 29,979.51 29,979.99 29,975.20 29,978.00 356.9K
14:51 29,978.07 29,985.53 29,977.60 29,984.66 260.5K
14:52 29,980.92 29,985.46 29,980.92 29,985.46 232.2K
14:53 29,984.44 29,984.44 29,978.31 29,978.37 246.1K
14:54 29,976.52 29,979.63 29,976.52 29,979.63 226.6K
14:55 29,977.58 29,977.58 29,967.52 29,967.52 550.9K
14:56 29,971.36 29,971.36 29,957.85 29,957.85 414.4K
14:57 29,957.79 29,964.11 29,957.49 29,964.11 312.7K
14:58 29,965.46 29,975.05 29,965.46 29,975.05 363.8K
14:59 29,971.79 29,971.79 29,965.40 29,965.40 399.6K
15:00 29,966.87 29,971.97 29,966.87 29,971.97 249.6K
15:01 29,975.92 29,980.89 29,975.92 29,980.89 353.9K
15:02 29,981.55 29,985.48 29,981.55 29,983.28 164.1K
15:03 29,983.43 29,986.11 29,978.62 29,986.11 490.8K
15:04 29,983.60 29,983.60 29,981.23 29,981.23 187.0K
15:05 29,979.93 29,984.12 29,979.93 29,984.12 327.4K
15:06 29,984.42 29,984.42 29,963.63 29,963.63 568.7K
15:07 29,960.38 29,960.38 29,955.05 29,955.05 455.4K
15:08 29,953.62 29,953.62 29,943.21 29,944.62 461.4K
15:09 29,943.47 29,943.47 29,931.01 29,931.01 369.2K
15:10 29,930.53 29,930.53 29,927.52 29,929.38 440.9K
15:11 29,922.52 29,924.06 29,921.54 29,922.42 561.8K
15:12 29,921.74 29,928.69 29,921.74 29,928.69 404.9K
15:13 29,931.46 29,950.33 29,931.46 29,948.75 880.4K
15:14 29,952.42 29,955.51 29,950.43 29,955.51 349.9K
15:15 29,953.93 29,953.93 29,945.59 29,949.57 434.9K
15:16 29,949.51 29,949.51 29,945.27 29,949.03 337.2K
15:17 29,958.41 29,958.41 29,945.90 29,945.90 428.1K
15:18 29,946.55 29,949.12 29,943.11 29,943.11 342.6K
15:19 29,942.22 29,946.13 29,940.56 29,946.13 422.7K
15:20 29,945.50 29,945.50 29,944.05 29,944.05 340.5K
15:21 29,946.91 29,946.91 29,928.47 29,928.47 531.4K
15:22 29,929.41 29,931.53 29,926.54 29,931.29 426.3K
15:23 29,935.31 29,941.09 29,935.31 29,937.40 354.6K
15:24 29,936.98 29,936.98 29,931.08 29,931.08 331.5K
15:25 29,927.09 29,928.33 29,925.53 29,925.67 446.0K
15:26 29,928.13 29,928.13 29,918.14 29,919.06 507.1K
15:27 29,919.90 29,929.08 29,919.90 29,929.08 480.2K
15:28 29,931.28 29,931.99 29,929.35 29,931.99 469.3K
15:29 29,927.90 29,927.96 29,927.35 29,927.96 578.2K
15:30 29,928.72 29,949.11 29,928.72 29,949.11 741.6K
15:31 29,949.40 29,960.76 29,947.16 29,960.76 832.4K
15:32 29,963.27 29,965.02 29,960.93 29,960.93 442.9K
15:33 29,962.28 29,971.77 29,962.28 29,971.77 437.3K
15:34 29,975.51 29,975.51 29,969.26 29,975.10 678.1K
15:35 29,977.08 29,979.32 29,977.08 29,977.27 464.3K
15:36 29,967.99 29,972.88 29,967.99 29,971.99 466.3K
15:37 29,977.60 29,980.19 29,977.60 29,980.19 575.2K
15:38 29,980.08 29,980.88 29,977.87 29,980.41 504.5K
15:39 29,984.32 29,991.60 29,984.32 29,991.60 500.1K
15:40 29,990.52 29,990.52 29,984.35 29,989.75 486.2K
15:41 29,991.47 29,995.28 29,991.40 29,991.61 621.2K
15:42 29,990.32 29,991.48 29,986.22 29,991.48 711.7K
15:43 29,987.25 29,990.64 29,986.96 29,990.64 572.9K
15:44 29,995.39 29,995.39 29,991.71 29,993.49 531.1K
15:45 29,994.56 29,994.56 29,990.04 29,992.00 860.8K
15:46 29,987.33 29,992.26 29,986.80 29,986.80 726.5K
15:47 29,981.30 29,981.30 29,974.35 29,977.86 650.1K
15:48 29,976.89 29,984.18 29,976.89 29,984.18 529.0K
15:49 29,980.71 29,982.67 29,979.72 29,982.67 782.8K
15:50 29,984.15 29,992.19 29,984.15 29,984.87 2,956.3K
15:51 29,980.28 29,982.61 29,976.99 29,982.61 872.3K
15:52 29,981.19 29,981.19 29,976.55 29,977.44 870.0K
15:53 29,981.89 29,981.89 29,968.95 29,968.95 1,134.3K
15:54 29,965.88 29,969.43 29,965.15 29,969.43 1,235.7K
15:55 29,966.81 29,969.74 29,960.59 29,969.74 2,086.1K
15:56 29,957.88 29,959.73 29,957.19 29,959.73 2,220.1K
15:57 29,957.88 29,962.52 29,951.12 29,952.18 1,804.4K
15:58 29,954.97 29,954.97 29,941.37 29,941.37 2,358.3K
15:59 29,940.50 29,943.03 29,936.89 29,936.89 3,625.2K
16:00 29,936.24 29,936.58 29,936.24 29,936.58 83,083.7K
16:01 29,936.58 29,936.58 29,936.58 29,936.58 407.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available