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 29,956.57 29,956.57 29,915.18 29,922.89 11,551.8K
09:31 29,925.82 29,941.98 29,925.82 29,928.01 1,414.1K
09:32 29,937.04 29,937.04 29,928.74 29,930.67 1,289.1K
09:33 29,906.89 29,906.89 29,881.92 29,887.93 1,111.7K
09:34 29,872.53 29,872.53 29,861.70 29,868.35 950.0K
09:35 29,867.04 29,867.04 29,850.42 29,860.01 851.8K
09:36 29,876.13 29,881.10 29,875.00 29,877.32 637.6K
09:37 29,880.61 29,886.33 29,878.00 29,878.00 539.7K
09:38 29,883.83 29,883.83 29,873.61 29,873.61 485.0K
09:39 29,872.68 29,874.60 29,867.72 29,872.28 494.9K
09:40 29,874.03 29,888.40 29,874.03 29,888.40 624.6K
09:41 29,895.36 29,913.67 29,895.36 29,913.67 745.2K
09:42 29,923.05 29,923.05 29,909.72 29,909.72 663.2K
09:43 29,910.92 29,910.92 29,902.88 29,902.88 644.6K
09:44 29,913.73 29,917.21 29,911.12 29,917.21 439.7K
09:45 29,917.62 29,918.09 29,911.88 29,916.20 886.9K
09:46 29,912.77 29,918.33 29,912.40 29,915.43 702.9K
09:47 29,911.13 29,919.55 29,908.34 29,919.55 1,001.2K
09:48 29,920.31 29,920.31 29,915.98 29,916.66 428.3K
09:49 29,911.73 29,913.22 29,908.32 29,908.32 506.3K
09:50 29,907.62 29,916.43 29,906.57 29,916.43 604.6K
09:51 29,917.19 29,917.19 29,911.50 29,911.50 587.3K
09:52 29,912.10 29,916.86 29,912.10 29,916.86 513.7K
09:53 29,918.36 29,919.87 29,913.38 29,919.87 638.4K
09:54 29,924.82 29,924.82 29,913.03 29,913.03 518.5K
09:55 29,915.02 29,915.36 29,908.76 29,908.76 596.0K
09:56 29,904.18 29,904.33 29,898.37 29,904.33 518.4K
09:57 29,904.99 29,908.77 29,902.57 29,908.77 574.7K
09:58 29,908.79 29,910.21 29,903.37 29,903.37 459.7K
09:59 29,905.63 29,905.63 29,901.78 29,902.37 555.8K
10:00 29,902.47 29,902.47 29,889.30 29,889.30 772.2K
10:01 29,894.32 29,909.50 29,894.32 29,908.38 580.0K
10:02 29,913.49 29,913.49 29,905.85 29,905.85 639.1K
10:03 29,904.37 29,906.48 29,903.57 29,906.48 442.1K
10:04 29,903.81 29,913.11 29,903.81 29,913.11 455.4K
10:05 29,911.78 29,911.78 29,898.72 29,898.72 437.8K
10:06 29,897.88 29,911.69 29,895.07 29,911.69 446.4K
10:07 29,918.36 29,926.55 29,918.36 29,924.17 530.8K
10:08 29,925.93 29,925.93 29,919.75 29,919.75 453.4K
10:09 29,917.00 29,922.57 29,917.00 29,922.57 444.6K
10:10 29,920.37 29,920.37 29,911.50 29,911.50 532.0K
10:11 29,909.23 29,909.23 29,901.63 29,901.63 350.9K
10:12 29,897.63 29,897.63 29,885.85 29,885.85 474.8K
10:13 29,884.16 29,884.16 29,882.25 29,883.05 366.7K
10:14 29,885.92 29,889.68 29,885.92 29,888.04 415.7K
10:15 29,887.24 29,898.39 29,887.24 29,891.95 356.6K
10:16 29,898.47 29,900.18 29,898.47 29,900.18 423.7K
10:17 29,908.26 29,920.49 29,908.26 29,920.49 429.0K
10:18 29,921.26 29,927.22 29,921.26 29,927.22 329.9K
10:19 29,930.74 29,937.82 29,930.74 29,937.82 386.8K
10:20 29,936.96 29,936.96 29,932.77 29,933.63 457.4K
10:21 29,933.76 29,933.76 29,924.21 29,927.68 372.6K
10:22 29,925.91 29,925.91 29,917.96 29,917.96 307.8K
10:23 29,915.61 29,916.74 29,915.61 29,916.62 367.2K
10:24 29,919.75 29,919.75 29,911.48 29,911.48 294.0K
10:25 29,902.81 29,902.81 29,897.00 29,902.65 397.8K
10:26 29,902.75 29,902.87 29,902.37 29,902.37 370.4K
10:27 29,896.21 29,898.06 29,894.81 29,896.60 322.7K
10:28 29,900.99 29,908.74 29,900.99 29,908.74 378.9K
10:29 29,906.05 29,906.71 29,903.35 29,903.35 360.8K
10:30 29,903.60 29,907.02 29,903.33 29,906.70 229.2K
10:31 29,903.61 29,903.61 29,897.24 29,901.76 413.3K
10:32 29,903.10 29,905.12 29,900.00 29,900.00 304.0K
10:33 29,897.41 29,899.89 29,891.47 29,899.89 349.1K
10:34 29,905.32 29,907.21 29,903.13 29,903.13 333.9K
10:35 29,905.67 29,906.52 29,903.70 29,906.52 393.9K
10:36 29,906.24 29,908.74 29,899.45 29,899.45 461.3K
10:37 29,896.33 29,896.35 29,894.98 29,894.98 236.6K
10:38 29,894.76 29,894.76 29,889.21 29,889.21 284.3K
10:39 29,891.52 29,895.93 29,891.52 29,895.93 340.6K
10:40 29,896.30 29,904.05 29,896.30 29,904.05 312.1K
10:41 29,911.17 29,923.98 29,911.17 29,923.98 358.0K
10:42 29,927.62 29,927.62 29,926.81 29,927.31 313.6K
10:43 29,936.67 29,939.55 29,931.70 29,931.70 358.9K
10:44 29,927.18 29,927.18 29,917.32 29,917.32 365.4K
10:45 29,915.29 29,926.15 29,915.29 29,926.15 505.0K
10:46 29,925.23 29,928.42 29,925.23 29,927.56 213.4K
10:47 29,925.98 29,925.98 29,915.31 29,915.31 445.7K
10:48 29,915.11 29,917.63 29,915.08 29,915.08 328.3K
10:49 29,918.46 29,922.66 29,918.46 29,921.43 613.2K
10:50 29,920.60 29,920.60 29,917.85 29,917.86 221.8K
10:51 29,914.71 29,914.71 29,911.59 29,912.45 518.5K
10:52 29,912.50 29,920.82 29,912.50 29,920.82 250.0K
10:53 29,918.44 29,918.44 29,914.94 29,914.94 291.6K
10:54 29,912.89 29,912.89 29,909.86 29,909.86 173.9K
10:55 29,910.49 29,910.49 29,897.78 29,897.78 298.4K
10:56 29,896.45 29,898.26 29,896.06 29,898.26 351.3K
10:57 29,901.47 29,901.47 29,896.38 29,899.19 240.2K
10:58 29,895.13 29,907.03 29,895.13 29,907.03 375.1K
10:59 29,910.94 29,925.29 29,910.94 29,923.40 384.7K
11:00 29,927.40 29,933.10 29,927.40 29,933.10 356.8K
11:01 29,937.28 29,938.03 29,934.98 29,938.03 355.5K
11:02 29,937.10 29,937.10 29,933.85 29,933.85 239.3K
11:03 29,933.53 29,936.46 29,931.77 29,931.77 488.1K
11:04 29,932.53 29,936.03 29,932.53 29,934.15 250.3K
11:05 29,935.90 29,940.16 29,935.90 29,939.75 250.9K
11:06 29,940.73 29,940.73 29,935.84 29,935.84 239.9K
11:07 29,932.53 29,932.53 29,929.66 29,929.66 381.9K
11:08 29,932.70 29,937.28 29,932.70 29,936.50 248.5K
11:09 29,937.50 29,942.73 29,937.50 29,942.73 153.8K
11:10 29,944.15 29,944.15 29,940.75 29,941.56 239.0K
11:11 29,939.88 29,939.88 29,935.75 29,935.92 231.7K
11:12 29,932.29 29,938.70 29,932.29 29,936.88 311.5K
11:13 29,938.90 29,938.90 29,937.07 29,938.14 231.9K
11:14 29,938.08 29,938.08 29,933.93 29,933.93 175.8K
11:15 29,933.09 29,933.65 29,932.58 29,932.60 380.2K
11:16 29,928.76 29,928.76 29,921.93 29,921.93 643.8K
11:17 29,922.81 29,922.81 29,917.93 29,917.93 171.9K
11:18 29,917.52 29,918.70 29,917.52 29,918.70 241.0K
11:19 29,919.84 29,926.05 29,919.84 29,926.05 206.0K
11:20 29,930.00 29,935.07 29,930.00 29,935.07 378.3K
11:21 29,937.25 29,946.06 29,937.25 29,946.06 409.2K
11:22 29,946.62 29,948.53 29,946.62 29,948.37 166.7K
11:23 29,950.00 29,950.00 29,945.18 29,946.94 452.9K
11:24 29,946.93 29,946.93 29,943.91 29,944.79 222.7K
11:25 29,942.71 29,942.71 29,941.70 29,942.62 240.4K
11:26 29,946.68 29,947.45 29,945.52 29,946.32 348.8K
11:27 29,942.15 29,942.75 29,934.72 29,934.72 423.7K
11:28 29,935.87 29,942.03 29,935.87 29,942.03 522.5K
11:29 29,942.87 29,945.10 29,929.91 29,929.91 641.0K
11:30 29,927.80 29,936.59 29,925.98 29,936.59 389.9K
11:31 29,932.10 29,932.10 29,922.99 29,922.99 302.0K
11:32 29,924.29 29,926.08 29,924.29 29,924.31 194.0K
11:33 29,928.60 29,930.25 29,928.27 29,930.25 183.8K
11:34 29,931.28 29,936.41 29,930.78 29,936.41 297.6K
11:35 29,937.10 29,938.38 29,936.92 29,938.38 195.7K
11:36 29,942.71 29,945.07 29,942.71 29,942.90 281.3K
11:37 29,937.51 29,944.68 29,937.51 29,943.95 355.8K
11:38 29,946.05 29,951.35 29,944.36 29,951.35 274.0K
11:39 29,958.30 29,959.07 29,953.72 29,953.72 412.7K
11:40 29,953.19 29,953.19 29,951.32 29,952.48 273.0K
11:41 29,954.34 29,954.34 29,953.45 29,953.45 235.1K
11:42 29,956.50 29,961.27 29,956.50 29,961.08 271.8K
11:43 29,962.01 29,965.96 29,962.01 29,965.96 410.7K
11:44 29,966.06 29,966.06 29,956.17 29,956.17 284.3K
11:45 29,955.88 29,959.08 29,955.88 29,958.04 261.1K
11:46 29,957.98 29,964.56 29,957.98 29,964.56 234.0K
11:47 29,963.13 29,963.13 29,959.25 29,959.25 332.5K
11:48 29,956.42 29,957.19 29,954.53 29,954.53 391.5K
11:49 29,954.70 29,957.00 29,945.56 29,945.56 279.6K
11:50 29,946.41 29,946.72 29,945.42 29,945.42 166.4K
11:51 29,944.11 29,944.66 29,939.80 29,939.80 203.4K
11:52 29,941.21 29,948.01 29,941.21 29,948.01 504.9K
11:53 29,946.51 29,947.65 29,946.41 29,947.65 418.5K
11:54 29,947.10 29,948.79 29,947.10 29,948.79 195.6K
11:55 29,950.76 29,953.37 29,950.76 29,953.35 210.3K
11:56 29,952.17 29,952.17 29,950.46 29,950.46 207.3K
11:57 29,949.37 29,949.60 29,949.26 29,949.26 281.7K
11:58 29,946.91 29,948.73 29,946.91 29,948.73 282.0K
11:59 29,947.01 29,949.00 29,947.01 29,947.82 300.1K
12:00 29,953.52 29,955.86 29,953.52 29,955.86 413.1K
12:01 29,957.51 29,960.80 29,957.51 29,958.62 262.3K
12:02 29,958.81 29,958.81 29,957.88 29,958.29 255.2K
12:03 29,956.57 29,966.46 29,956.57 29,966.46 225.8K
12:04 29,967.25 29,969.83 29,967.25 29,969.11 214.9K
12:05 29,967.81 29,967.81 29,963.54 29,963.54 242.3K
12:06 29,958.98 29,958.98 29,951.17 29,957.29 321.2K
12:07 29,960.94 29,966.17 29,958.60 29,966.17 198.6K
12:08 29,965.78 29,965.78 29,964.87 29,964.87 125.6K
12:09 29,965.61 29,968.61 29,965.08 29,968.61 172.2K
12:10 29,970.42 29,975.42 29,970.42 29,973.97 302.0K
12:11 29,975.01 29,978.80 29,974.17 29,978.80 285.1K
12:12 29,981.69 29,987.01 29,981.69 29,987.01 216.4K
12:13 29,986.95 29,987.72 29,986.95 29,987.64 213.4K
12:14 29,987.57 29,993.64 29,987.57 29,993.64 310.1K
12:15 29,994.58 30,000.04 29,994.58 29,999.40 252.5K
12:16 30,001.96 30,006.98 30,001.96 30,006.98 320.0K
12:17 30,001.56 30,002.06 30,000.35 30,000.42 277.6K
12:18 29,998.49 29,998.49 29,993.60 29,993.60 214.3K
12:19 29,994.56 29,994.76 29,990.92 29,990.92 208.7K
12:20 29,991.11 29,991.11 29,986.52 29,986.52 229.6K
12:21 29,983.70 29,987.56 29,983.70 29,987.56 175.7K
12:22 29,987.00 29,987.00 29,981.78 29,981.78 334.7K
12:23 29,980.20 29,985.14 29,980.20 29,985.14 315.6K
12:24 29,984.94 29,984.94 29,979.64 29,979.64 188.5K
12:25 29,979.74 29,980.04 29,978.64 29,978.64 170.4K
12:26 29,983.20 29,983.60 29,980.79 29,981.24 328.1K
12:27 29,981.02 29,982.46 29,978.18 29,978.22 294.1K
12:28 29,976.60 29,980.69 29,972.69 29,980.69 238.7K
12:29 29,982.40 29,984.23 29,982.40 29,984.23 219.4K
12:30 29,984.12 29,985.17 29,980.40 29,980.40 202.1K
12:31 29,979.19 29,979.42 29,969.68 29,969.68 267.4K
12:32 29,969.68 29,970.90 29,969.50 29,970.41 151.4K
12:33 29,971.67 29,972.30 29,969.48 29,969.48 242.6K
12:34 29,970.71 29,972.92 29,970.71 29,972.92 183.2K
12:35 29,972.77 29,978.23 29,972.77 29,977.72 227.1K
12:36 29,977.28 29,977.28 29,971.59 29,973.09 470.9K
12:37 29,972.66 29,979.17 29,972.66 29,976.30 273.2K
12:38 29,975.74 29,977.33 29,975.74 29,977.33 201.2K
12:39 29,979.13 29,981.31 29,979.13 29,981.26 182.1K
12:40 29,981.23 29,981.23 29,978.71 29,980.01 140.7K
12:41 29,979.97 29,983.46 29,979.97 29,982.88 208.1K
12:42 29,982.98 29,983.98 29,981.21 29,982.31 198.8K
12:43 29,984.84 29,987.75 29,984.43 29,984.43 218.5K
12:44 29,982.54 29,982.54 29,978.68 29,978.68 205.2K
12:45 29,979.74 29,979.74 29,977.45 29,979.71 198.8K
12:46 29,979.76 29,980.46 29,979.76 29,979.84 172.6K
12:47 29,978.89 29,978.89 29,973.88 29,974.77 283.6K
12:48 29,971.35 29,973.97 29,971.35 29,973.97 208.9K
12:49 29,973.94 29,974.02 29,970.33 29,970.33 207.4K
12:50 29,966.64 29,968.06 29,965.86 29,968.06 180.0K
12:51 29,967.59 29,967.59 29,964.62 29,964.62 215.2K
12:52 29,965.68 29,968.14 29,965.68 29,967.01 139.3K
12:53 29,966.24 29,966.24 29,964.43 29,964.45 125.6K
12:54 29,964.28 29,968.46 29,964.28 29,968.46 166.4K
12:55 29,969.37 29,969.37 29,965.63 29,965.63 151.4K
12:56 29,963.46 29,963.46 29,952.71 29,952.71 316.4K
12:57 29,952.53 29,954.13 29,952.53 29,954.13 237.7K
12:58 29,953.47 29,955.19 29,953.47 29,953.76 191.0K
12:59 29,954.00 29,954.00 29,950.58 29,950.58 267.3K
13:00 29,950.13 29,953.55 29,950.13 29,953.55 227.7K
13:01 29,954.11 29,954.11 29,948.10 29,948.10 284.0K
13:02 29,947.41 29,947.41 29,943.95 29,945.69 210.5K
13:03 29,948.51 29,948.52 29,947.58 29,948.00 180.1K
13:04 29,946.67 29,946.90 29,945.72 29,946.90 239.9K
13:05 29,944.57 29,946.05 29,941.74 29,946.05 228.0K
13:06 29,944.38 29,946.57 29,944.38 29,946.08 268.4K
13:07 29,942.05 29,943.03 29,940.67 29,940.76 171.0K
13:08 29,942.97 29,942.97 29,939.06 29,939.06 237.4K
13:09 29,937.33 29,939.70 29,937.33 29,939.01 590.8K
13:10 29,938.35 29,939.63 29,938.35 29,939.48 186.5K
13:11 29,943.23 29,943.52 29,941.88 29,943.52 319.1K
13:12 29,943.13 29,945.95 29,942.87 29,945.95 299.7K
13:13 29,947.39 29,948.57 29,947.39 29,947.83 190.5K
13:14 29,951.18 29,951.84 29,950.35 29,950.35 196.6K
13:15 29,946.28 29,950.58 29,946.28 29,950.52 241.6K
13:16 29,950.57 29,958.16 29,950.43 29,958.16 235.1K
13:17 29,960.85 29,970.53 29,960.85 29,970.53 514.6K
13:18 29,971.21 29,976.46 29,971.21 29,976.46 301.2K
13:19 29,976.48 29,978.71 29,976.48 29,978.71 170.9K
13:20 29,976.44 29,983.46 29,976.44 29,983.46 269.0K
13:21 29,987.16 29,993.00 29,987.16 29,991.70 277.5K
13:22 29,990.54 29,994.05 29,990.54 29,993.86 203.6K
13:23 29,994.34 30,004.67 29,994.34 30,004.67 533.6K
13:24 30,003.75 30,004.03 30,003.22 30,003.64 388.9K
13:25 30,004.72 30,004.72 30,002.61 30,002.61 369.0K
13:26 30,002.40 30,003.92 30,002.40 30,003.71 160.8K
13:27 30,005.93 30,010.37 30,005.93 30,010.37 267.7K
13:28 30,011.59 30,011.81 30,008.04 30,008.84 184.4K
13:29 30,009.90 30,010.50 30,009.50 30,009.50 151.8K
13:30 30,008.93 30,010.33 30,008.93 30,010.33 179.1K
13:31 30,009.70 30,010.04 30,008.71 30,008.71 152.3K
13:32 30,007.16 30,007.20 30,006.72 30,007.15 208.6K
13:33 30,007.32 30,012.83 30,007.32 30,012.83 293.2K
13:34 30,012.83 30,013.36 30,011.01 30,011.01 335.5K
13:35 30,011.52 30,011.52 30,010.66 30,010.66 370.8K
13:36 30,008.83 30,011.26 30,008.83 30,011.26 217.9K
13:37 30,011.34 30,011.34 30,009.44 30,010.68 136.8K
13:38 30,011.54 30,016.68 30,011.51 30,016.68 184.1K
13:39 30,014.61 30,015.85 30,014.09 30,015.85 208.2K
13:40 30,016.32 30,023.21 30,016.32 30,023.21 244.4K
13:41 30,024.87 30,024.87 30,023.48 30,024.57 116.7K
13:42 30,024.01 30,024.01 30,022.53 30,023.03 291.6K
13:43 30,023.73 30,026.41 30,023.73 30,025.86 133.8K
13:44 30,025.57 30,028.28 30,025.57 30,028.28 233.0K
13:45 30,030.75 30,031.56 30,028.45 30,028.45 188.2K
13:46 30,026.30 30,026.30 30,024.12 30,024.12 202.8K
13:47 30,022.10 30,025.39 30,022.10 30,025.39 282.6K
13:48 30,025.43 30,026.76 30,025.43 30,026.62 204.5K
13:49 30,028.38 30,028.38 30,025.90 30,025.90 160.0K
13:50 30,024.97 30,024.97 30,022.36 30,022.36 175.6K
13:51 30,022.44 30,022.44 30,020.10 30,020.10 213.0K
13:52 30,022.58 30,023.03 30,022.43 30,022.43 120.6K
13:53 30,024.32 30,024.32 30,020.76 30,020.76 179.7K
13:54 30,020.27 30,020.63 30,020.02 30,020.63 193.0K
13:55 30,021.64 30,026.58 30,021.64 30,026.58 258.3K
13:56 30,031.46 30,032.39 30,030.66 30,030.66 291.5K
13:57 30,030.65 30,032.36 30,028.16 30,028.16 230.7K
13:58 30,026.43 30,026.43 30,023.00 30,025.86 182.4K
13:59 30,026.45 30,026.99 30,026.45 30,026.86 137.3K
14:00 30,026.37 30,027.00 30,024.53 30,027.00 166.8K
14:01 30,030.60 30,032.37 30,030.11 30,032.37 156.8K
14:02 30,033.84 30,034.99 30,032.93 30,034.99 219.8K
14:03 30,034.35 30,034.35 30,029.12 30,029.12 186.6K
14:04 30,029.36 30,029.93 30,028.72 30,028.91 224.4K
14:05 30,032.13 30,033.73 30,030.44 30,030.44 210.0K
14:06 30,029.29 30,032.53 30,029.29 30,032.47 177.0K
14:07 30,032.97 30,035.72 30,031.84 30,035.72 168.7K
14:08 30,037.18 30,037.18 30,035.62 30,035.72 189.3K
14:09 30,037.42 30,037.42 30,034.86 30,034.90 200.3K
14:10 30,031.50 30,031.50 30,030.69 30,030.69 189.0K
14:11 30,032.28 30,032.28 30,031.12 30,031.12 189.9K
14:12 30,029.62 30,029.77 30,028.97 30,028.97 270.8K
14:13 30,029.54 30,035.11 30,029.54 30,035.11 275.7K
14:14 30,035.83 30,038.47 30,035.16 30,038.47 318.5K
14:15 30,032.97 30,032.97 30,031.41 30,032.51 278.1K
14:16 30,032.28 30,036.88 30,031.53 30,036.66 218.3K
14:17 30,035.31 30,037.22 30,035.31 30,035.78 315.8K
14:18 30,037.71 30,040.07 30,037.71 30,040.07 168.4K
14:19 30,041.76 30,044.08 30,041.76 30,044.08 366.4K
14:20 30,046.71 30,052.19 30,046.71 30,052.19 439.4K
14:21 30,050.12 30,050.59 30,050.01 30,050.15 202.0K
14:22 30,050.99 30,050.99 30,042.31 30,043.40 244.7K
14:23 30,044.07 30,047.19 30,043.80 30,046.63 188.0K
14:24 30,047.57 30,053.96 30,047.57 30,053.96 180.1K
14:25 30,053.95 30,054.41 30,053.95 30,054.02 163.6K
14:26 30,053.55 30,057.44 30,053.55 30,055.23 255.0K
14:27 30,055.19 30,056.07 30,050.35 30,050.35 216.2K
14:28 30,049.17 30,049.44 30,045.66 30,045.66 244.0K
14:29 30,045.35 30,049.65 30,044.30 30,044.30 236.1K
14:30 30,044.88 30,044.88 30,042.57 30,042.57 240.9K
14:31 30,044.78 30,048.62 30,044.78 30,048.62 188.3K
14:32 30,048.51 30,052.10 30,048.51 30,052.10 219.6K
14:33 30,049.71 30,049.71 30,047.82 30,048.18 253.2K
14:34 30,046.17 30,046.36 30,044.37 30,044.37 176.1K
14:35 30,044.27 30,046.07 30,044.21 30,044.21 122.2K
14:36 30,042.23 30,043.42 30,042.23 30,042.37 253.2K
14:37 30,042.20 30,043.00 30,041.35 30,041.35 194.3K
14:38 30,040.59 30,040.59 30,034.73 30,034.73 280.8K
14:39 30,034.10 30,036.40 30,031.58 30,031.58 315.7K
14:40 30,031.07 30,031.07 30,026.28 30,026.28 328.2K
14:41 30,024.63 30,026.20 30,024.63 30,025.40 256.5K
14:42 30,025.35 30,025.35 30,021.47 30,023.23 256.0K
14:43 30,024.46 30,025.74 30,023.76 30,025.74 130.4K
14:44 30,022.35 30,022.70 30,018.85 30,018.85 273.1K
14:45 30,019.84 30,023.57 30,019.84 30,023.57 198.2K
14:46 30,024.60 30,024.60 30,021.99 30,021.99 214.1K
14:47 30,022.99 30,023.63 30,021.42 30,021.42 218.4K
14:48 30,020.22 30,022.28 30,020.22 30,021.50 160.8K
14:49 30,021.72 30,021.72 30,019.10 30,020.00 227.9K
14:50 30,018.25 30,022.54 30,018.25 30,022.54 268.4K
14:51 30,023.78 30,027.16 30,023.78 30,027.16 148.1K
14:52 30,028.14 30,030.68 30,028.14 30,030.68 171.4K
14:53 30,031.79 30,031.79 30,026.92 30,026.92 238.5K
14:54 30,026.04 30,026.74 30,026.04 30,026.61 164.9K
14:55 30,026.98 30,030.58 30,026.98 30,030.58 167.1K
14:56 30,031.88 30,036.07 30,031.88 30,032.86 357.3K
14:57 30,032.80 30,035.69 30,032.80 30,035.19 181.8K
14:58 30,035.82 30,036.19 30,035.82 30,036.19 171.2K
14:59 30,037.24 30,037.24 30,033.67 30,033.67 258.6K
15:00 30,032.77 30,035.36 30,032.77 30,035.36 311.7K
15:01 30,034.68 30,037.32 30,034.68 30,036.20 356.4K
15:02 30,035.49 30,040.06 30,035.49 30,040.06 209.6K
15:03 30,040.54 30,044.34 30,040.54 30,044.34 302.1K
15:04 30,044.60 30,044.60 30,039.50 30,042.65 255.2K
15:05 30,042.98 30,046.84 30,042.98 30,046.52 163.7K
15:06 30,046.08 30,046.08 30,044.71 30,044.82 403.8K
15:07 30,045.00 30,046.84 30,044.60 30,046.84 234.0K
15:08 30,045.60 30,047.50 30,045.60 30,046.72 325.6K
15:09 30,047.32 30,047.32 30,043.49 30,043.49 202.5K
15:10 30,041.18 30,043.03 30,040.99 30,040.99 279.6K
15:11 30,041.83 30,043.64 30,041.83 30,043.64 228.4K
15:12 30,044.86 30,046.93 30,044.86 30,046.93 204.5K
15:13 30,046.56 30,046.95 30,045.60 30,046.92 234.0K
15:14 30,046.28 30,046.28 30,044.70 30,044.70 208.9K
15:15 30,045.25 30,045.48 30,044.85 30,044.85 359.7K
15:16 30,045.12 30,047.71 30,044.72 30,044.72 270.1K
15:17 30,044.35 30,044.35 30,042.17 30,043.00 251.5K
15:18 30,041.72 30,042.94 30,041.31 30,041.31 329.9K
15:19 30,041.92 30,044.06 30,041.92 30,044.06 232.5K
15:20 30,044.96 30,048.00 30,044.96 30,046.26 333.6K
15:21 30,048.97 30,048.97 30,047.65 30,048.38 329.5K
15:22 30,048.46 30,048.79 30,047.30 30,047.33 218.5K
15:23 30,047.00 30,047.00 30,042.92 30,045.02 422.3K
15:24 30,045.76 30,047.27 30,043.93 30,043.93 317.6K
15:25 30,042.70 30,045.83 30,042.70 30,045.83 353.0K
15:26 30,047.77 30,049.31 30,047.77 30,048.55 442.2K
15:27 30,047.23 30,047.53 30,046.79 30,047.53 582.4K
15:28 30,048.25 30,055.28 30,048.25 30,053.78 671.3K
15:29 30,053.42 30,053.86 30,051.29 30,051.29 322.3K
15:30 30,051.78 30,051.78 30,047.23 30,047.23 378.9K
15:31 30,047.16 30,047.16 30,043.37 30,044.09 410.6K
15:32 30,042.81 30,042.81 30,036.98 30,036.98 499.7K
15:33 30,033.75 30,033.75 30,029.03 30,029.03 482.7K
15:34 30,028.80 30,031.10 30,026.83 30,031.10 654.8K
15:35 30,030.41 30,030.54 30,029.35 30,030.54 432.2K
15:36 30,029.81 30,029.81 30,018.87 30,018.87 373.2K
15:37 30,017.16 30,019.84 30,017.16 30,018.57 307.4K
15:38 30,017.41 30,017.41 30,011.60 30,011.60 346.7K
15:39 30,010.68 30,014.08 30,010.68 30,014.08 343.8K
15:40 30,011.27 30,011.27 30,010.28 30,010.77 494.8K
15:41 30,007.69 30,008.19 30,007.60 30,008.19 482.9K
15:42 30,006.52 30,006.52 30,004.39 30,004.39 449.5K
15:43 30,003.30 30,003.30 29,998.87 29,998.87 458.9K
15:44 30,001.22 30,001.58 29,999.77 29,999.77 499.9K
15:45 29,997.25 29,997.25 29,988.54 29,988.54 1,024.7K
15:46 29,988.43 29,988.43 29,985.74 29,986.45 510.7K
15:47 29,987.14 29,987.14 29,979.10 29,979.10 642.1K
15:48 29,977.76 29,986.60 29,977.76 29,986.60 852.4K
15:49 29,987.40 29,988.02 29,986.30 29,986.70 591.8K
15:50 30,003.16 30,008.62 30,003.16 30,004.67 2,514.6K
15:51 30,003.83 30,005.63 29,997.79 29,997.79 919.0K
15:52 29,994.95 29,998.21 29,993.80 29,995.32 868.1K
15:53 29,995.09 29,996.47 29,993.27 29,993.27 874.7K
15:54 29,992.69 29,992.69 29,985.75 29,985.75 1,166.0K
15:55 29,980.45 29,980.45 29,958.25 29,958.25 2,021.0K
15:56 29,952.47 29,952.66 29,943.50 29,952.66 2,248.9K
15:57 29,945.94 29,945.94 29,944.53 29,944.78 1,673.7K
15:58 29,947.23 29,952.38 29,947.23 29,948.17 2,010.5K
15:59 29,951.66 29,956.59 29,949.34 29,949.43 2,886.5K
16:00 29,953.35 29,953.78 29,953.35 29,953.78 98,346.8K
16:01 29,953.78 29,953.78 29,953.78 29,953.78 193.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available