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 30,056.58 30,119.47 30,056.58 30,119.47 13,508.7K
09:31 30,119.64 30,134.30 30,119.64 30,124.80 755.5K
09:32 30,127.19 30,136.55 30,127.19 30,136.55 352.7K
09:33 30,140.57 30,148.39 30,137.14 30,147.96 465.1K
09:34 30,142.00 30,149.27 30,142.00 30,147.67 358.4K
09:35 30,145.76 30,153.95 30,145.76 30,150.13 432.3K
09:36 30,147.39 30,157.84 30,147.39 30,157.32 370.5K
09:37 30,160.23 30,160.23 30,147.91 30,147.91 226.0K
09:38 30,144.50 30,144.50 30,142.46 30,142.46 572.1K
09:39 30,145.09 30,145.09 30,140.26 30,140.26 230.4K
09:40 30,140.55 30,145.79 30,139.26 30,145.79 349.1K
09:41 30,141.91 30,148.83 30,141.08 30,148.83 185.9K
09:42 30,150.08 30,150.08 30,141.58 30,141.58 340.2K
09:43 30,141.06 30,141.06 30,135.26 30,135.26 256.0K
09:44 30,135.81 30,135.81 30,131.00 30,133.14 253.9K
09:45 30,131.01 30,143.86 30,131.01 30,143.86 365.5K
09:46 30,138.09 30,142.75 30,137.08 30,142.75 280.9K
09:47 30,144.73 30,145.73 30,143.20 30,143.20 318.0K
09:48 30,141.61 30,141.64 30,141.01 30,141.01 261.4K
09:49 30,140.67 30,140.67 30,136.37 30,136.37 236.7K
09:50 30,136.26 30,136.26 30,129.30 30,129.30 184.4K
09:51 30,126.11 30,126.11 30,122.40 30,122.40 192.0K
09:52 30,123.13 30,123.13 30,120.53 30,120.69 190.4K
09:53 30,119.41 30,119.41 30,114.22 30,114.22 322.5K
09:54 30,110.35 30,110.35 30,108.33 30,108.33 216.6K
09:55 30,105.79 30,105.79 30,102.26 30,102.26 160.0K
09:56 30,096.70 30,097.85 30,094.35 30,094.35 333.1K
09:57 30,094.86 30,095.57 30,094.84 30,095.57 205.0K
09:58 30,096.99 30,097.78 30,093.85 30,097.78 149.1K
09:59 30,099.08 30,099.53 30,098.16 30,098.16 202.6K
10:00 30,100.49 30,103.47 30,100.49 30,103.06 247.1K
10:01 30,103.25 30,109.29 30,103.25 30,109.29 242.5K
10:02 30,112.70 30,113.74 30,112.32 30,113.11 386.7K
10:03 30,112.50 30,113.62 30,112.04 30,112.04 149.1K
10:04 30,115.06 30,118.14 30,115.06 30,115.60 262.7K
10:05 30,116.17 30,116.17 30,115.36 30,116.04 141.0K
10:06 30,117.95 30,119.84 30,117.01 30,119.84 134.8K
10:07 30,119.59 30,121.84 30,119.59 30,121.67 160.6K
10:08 30,121.92 30,123.08 30,121.84 30,123.08 146.6K
10:09 30,125.32 30,126.75 30,125.24 30,125.28 149.7K
10:10 30,126.17 30,127.28 30,126.17 30,127.28 298.0K
10:11 30,129.05 30,132.54 30,129.05 30,132.54 142.2K
10:12 30,132.80 30,133.48 30,130.61 30,130.61 121.8K
10:13 30,138.38 30,139.11 30,138.38 30,138.64 142.0K
10:14 30,138.79 30,140.73 30,138.79 30,140.55 163.2K
10:15 30,141.15 30,141.79 30,140.72 30,140.95 219.7K
10:16 30,142.44 30,145.13 30,142.44 30,145.13 139.4K
10:17 30,144.92 30,145.27 30,143.74 30,144.59 124.5K
10:18 30,145.00 30,147.00 30,145.00 30,146.32 148.8K
10:19 30,144.90 30,148.32 30,144.90 30,148.32 114.0K
10:20 30,150.45 30,152.58 30,150.45 30,152.58 120.6K
10:21 30,154.24 30,154.24 30,151.05 30,151.05 139.3K
10:22 30,151.35 30,154.04 30,151.35 30,153.91 170.1K
10:23 30,154.06 30,154.06 30,151.68 30,151.68 146.4K
10:24 30,152.54 30,153.09 30,151.88 30,151.88 119.9K
10:25 30,152.08 30,154.23 30,152.08 30,154.23 193.8K
10:26 30,155.14 30,157.66 30,155.14 30,157.66 132.9K
10:27 30,155.20 30,155.20 30,152.18 30,152.65 200.9K
10:28 30,152.33 30,153.52 30,151.36 30,153.52 234.2K
10:29 30,153.41 30,153.54 30,152.99 30,153.54 131.8K
10:30 30,153.80 30,160.87 30,153.11 30,159.77 204.6K
10:31 30,159.75 30,163.55 30,159.75 30,163.55 157.3K
10:32 30,169.67 30,169.67 30,166.82 30,166.82 297.4K
10:33 30,165.91 30,166.25 30,165.45 30,165.45 127.8K
10:34 30,163.22 30,163.22 30,161.21 30,162.29 204.2K
10:35 30,162.66 30,162.66 30,161.06 30,161.40 119.5K
10:36 30,161.42 30,162.66 30,161.42 30,162.66 135.9K
10:37 30,162.02 30,162.02 30,160.65 30,160.65 100.9K
10:38 30,160.06 30,161.09 30,159.40 30,161.09 136.4K
10:39 30,164.18 30,164.73 30,164.18 30,164.57 150.6K
10:40 30,165.04 30,169.68 30,165.04 30,169.68 174.6K
10:41 30,168.33 30,168.33 30,166.25 30,166.25 2,297.0K
10:42 30,166.47 30,167.09 30,166.47 30,167.09 106.7K
10:43 30,167.67 30,169.83 30,167.21 30,169.83 116.3K
10:44 30,171.20 30,172.65 30,171.20 30,172.65 148.9K
10:45 30,172.64 30,173.11 30,172.13 30,172.13 141.1K
10:46 30,173.19 30,173.57 30,173.13 30,173.13 148.5K
10:47 30,175.17 30,176.22 30,175.17 30,176.22 135.6K
10:48 30,177.41 30,177.54 30,175.88 30,175.88 122.3K
10:49 30,175.14 30,176.62 30,174.80 30,176.62 172.1K
10:50 30,176.68 30,177.76 30,176.61 30,177.31 105.4K
10:51 30,177.49 30,177.49 30,176.87 30,176.87 103.0K
10:52 30,177.27 30,180.22 30,177.27 30,180.22 128.6K
10:53 30,185.12 30,189.24 30,185.12 30,189.24 177.3K
10:54 30,190.88 30,193.70 30,190.88 30,193.70 205.8K
10:55 30,194.60 30,196.37 30,194.60 30,196.37 262.3K
10:56 30,195.00 30,195.00 30,191.88 30,193.46 223.5K
10:57 30,193.51 30,193.51 30,189.31 30,190.01 130.5K
10:58 30,190.88 30,191.83 30,190.88 30,191.83 139.1K
10:59 30,191.60 30,193.81 30,191.60 30,193.81 195.2K
11:00 30,193.99 30,196.28 30,193.99 30,196.28 123.9K
11:01 30,197.60 30,197.62 30,196.59 30,196.59 1,185.2K
11:02 30,195.68 30,196.88 30,195.43 30,195.56 191.1K
11:03 30,195.46 30,197.37 30,195.46 30,197.37 241.7K
11:04 30,196.58 30,198.79 30,196.42 30,198.79 100.5K
11:05 30,200.34 30,203.44 30,199.89 30,203.44 120.7K
11:06 30,203.65 30,204.13 30,201.36 30,202.44 145.0K
11:07 30,203.43 30,203.43 30,201.36 30,201.36 103.5K
11:08 30,201.04 30,202.74 30,200.90 30,202.74 139.2K
11:09 30,202.99 30,202.99 30,202.04 30,202.30 188.9K
11:10 30,202.91 30,204.25 30,201.88 30,204.25 119.8K
11:11 30,207.14 30,208.20 30,205.89 30,206.10 241.8K
11:12 30,205.77 30,207.91 30,205.77 30,207.91 186.6K
11:13 30,208.53 30,210.66 30,208.53 30,210.66 238.1K
11:14 30,209.98 30,212.89 30,209.98 30,212.89 159.2K
11:15 30,212.97 30,214.96 30,212.97 30,214.44 192.2K
11:16 30,214.74 30,214.74 30,213.25 30,214.22 229.2K
11:17 30,214.35 30,218.81 30,214.35 30,216.62 131.1K
11:18 30,215.28 30,216.46 30,215.01 30,216.46 89.9K
11:19 30,216.91 30,218.20 30,216.91 30,218.17 225.2K
11:20 30,217.52 30,217.52 30,214.17 30,214.89 137.1K
11:21 30,213.95 30,213.95 30,213.27 30,213.31 167.9K
11:22 30,213.34 30,217.95 30,213.34 30,217.95 103.6K
11:23 30,218.40 30,219.66 30,218.04 30,219.66 131.8K
11:24 30,218.86 30,218.86 30,218.41 30,218.61 131.3K
11:25 30,219.29 30,221.88 30,219.29 30,221.88 113.7K
11:26 30,220.95 30,223.74 30,220.95 30,223.30 219.3K
11:27 30,224.27 30,225.33 30,224.25 30,225.33 128.4K
11:28 30,224.65 30,225.02 30,224.48 30,225.02 183.7K
11:29 30,223.00 30,224.99 30,223.00 30,224.99 227.3K
11:30 30,223.74 30,224.20 30,223.18 30,223.18 193.7K
11:31 30,222.64 30,223.10 30,221.34 30,221.34 945.0K
11:32 30,221.10 30,221.18 30,219.91 30,219.91 126.8K
11:33 30,219.26 30,219.33 30,218.65 30,218.65 110.1K
11:34 30,218.64 30,218.93 30,214.42 30,214.42 257.0K
11:35 30,214.27 30,216.72 30,214.27 30,216.28 161.9K
11:36 30,215.24 30,217.04 30,215.24 30,217.04 140.1K
11:37 30,217.53 30,217.85 30,216.74 30,216.98 169.4K
11:38 30,218.38 30,220.62 30,218.38 30,220.62 114.3K
11:39 30,220.31 30,220.72 30,220.00 30,220.72 100.9K
11:40 30,220.26 30,221.00 30,220.26 30,221.00 188.9K
11:41 30,221.10 30,223.53 30,221.10 30,222.83 109.1K
11:42 30,223.60 30,224.41 30,223.60 30,223.69 163.8K
11:43 30,223.73 30,225.07 30,223.28 30,224.88 107.5K
11:44 30,224.37 30,224.37 30,222.17 30,222.17 120.7K
11:45 30,221.33 30,221.44 30,220.46 30,220.46 116.7K
11:46 30,219.37 30,220.45 30,219.31 30,219.98 124.2K
11:47 30,219.40 30,219.40 30,218.18 30,218.18 216.1K
11:48 30,218.05 30,219.95 30,218.05 30,219.83 133.4K
11:49 30,218.75 30,218.75 30,216.24 30,217.74 151.0K
11:50 30,216.98 30,217.17 30,216.98 30,217.17 168.2K
11:51 30,217.88 30,218.52 30,217.47 30,217.47 126.7K
11:52 30,214.54 30,215.12 30,214.19 30,215.12 91.7K
11:53 30,214.95 30,215.84 30,214.95 30,215.84 147.8K
11:54 30,215.68 30,216.22 30,214.99 30,214.99 128.2K
11:55 30,214.19 30,214.63 30,214.12 30,214.63 64.2K
11:56 30,214.19 30,215.45 30,213.96 30,215.45 120.8K
11:57 30,215.59 30,215.85 30,214.39 30,214.39 82.5K
11:58 30,215.12 30,217.21 30,215.07 30,217.21 98.3K
11:59 30,218.64 30,218.83 30,218.52 30,218.52 78.1K
12:00 30,218.74 30,218.90 30,218.39 30,218.90 125.1K
12:01 30,218.71 30,220.39 30,218.71 30,220.39 76.3K
12:02 30,219.52 30,222.83 30,219.52 30,222.83 117.5K
12:03 30,224.76 30,230.20 30,224.76 30,230.20 276.5K
12:04 30,228.62 30,231.57 30,228.62 30,231.57 212.1K
12:05 30,233.50 30,234.07 30,232.42 30,234.07 129.7K
12:06 30,234.08 30,234.61 30,234.07 30,234.47 119.9K
12:07 30,236.20 30,236.20 30,235.56 30,235.56 148.2K
12:08 30,236.52 30,237.98 30,236.52 30,237.39 126.2K
12:09 30,239.50 30,242.25 30,239.50 30,242.25 183.2K
12:10 30,243.44 30,249.37 30,243.44 30,249.13 202.4K
12:11 30,249.66 30,250.15 30,249.66 30,249.86 169.7K
12:12 30,249.20 30,249.20 30,246.83 30,246.97 129.8K
12:13 30,246.66 30,247.61 30,246.66 30,247.61 90.2K
12:14 30,247.52 30,248.53 30,247.52 30,248.53 93.5K
12:15 30,249.10 30,249.63 30,248.77 30,248.77 179.2K
12:16 30,246.96 30,246.96 30,246.05 30,246.31 127.9K
12:17 30,246.47 30,251.04 30,246.47 30,249.87 99.7K
12:18 30,248.59 30,248.59 30,244.33 30,244.33 165.2K
12:19 30,243.28 30,243.28 30,242.40 30,242.89 164.2K
12:20 30,242.84 30,243.47 30,242.84 30,243.47 89.9K
12:21 30,242.87 30,242.87 30,239.80 30,239.80 127.6K
12:22 30,238.68 30,245.70 30,238.68 30,245.70 187.8K
12:23 30,245.30 30,245.30 30,241.27 30,241.27 167.5K
12:24 30,242.05 30,242.05 30,241.49 30,241.49 132.7K
12:25 30,240.98 30,242.31 30,240.98 30,241.50 110.4K
12:26 30,240.11 30,240.11 30,238.96 30,238.96 137.0K
12:27 30,239.03 30,239.03 30,237.21 30,237.21 89.5K
12:28 30,237.25 30,238.31 30,237.25 30,238.31 69.9K
12:29 30,240.77 30,241.33 30,240.77 30,241.01 178.3K
12:30 30,240.25 30,240.59 30,239.64 30,239.64 84.5K
12:31 30,238.57 30,239.14 30,237.19 30,237.19 321.5K
12:32 30,235.84 30,235.84 30,234.91 30,234.95 64.8K
12:33 30,234.61 30,234.61 30,232.84 30,232.84 59.6K
12:34 30,232.66 30,232.70 30,231.93 30,232.47 131.4K
12:35 30,232.85 30,234.11 30,232.85 30,234.11 68.3K
12:36 30,234.91 30,235.26 30,234.38 30,234.38 72.5K
12:37 30,234.72 30,235.12 30,233.85 30,235.12 59.7K
12:38 30,233.68 30,234.67 30,233.68 30,234.13 100.6K
12:39 30,234.57 30,234.68 30,233.81 30,234.68 106.8K
12:40 30,233.97 30,235.34 30,233.97 30,235.07 98.9K
12:41 30,235.12 30,236.73 30,235.12 30,236.73 92.5K
12:42 30,235.86 30,235.86 30,234.52 30,234.52 99.2K
12:43 30,235.09 30,236.92 30,235.09 30,236.92 140.6K
12:44 30,236.67 30,239.45 30,236.67 30,239.45 84.9K
12:45 30,239.02 30,239.60 30,238.99 30,238.99 110.3K
12:46 30,238.89 30,239.12 30,238.21 30,238.21 118.2K
12:47 30,238.45 30,238.50 30,237.06 30,237.06 85.1K
12:48 30,236.06 30,236.23 30,234.97 30,236.23 113.3K
12:49 30,236.21 30,236.21 30,235.90 30,235.90 207.7K
12:50 30,236.06 30,237.52 30,236.06 30,237.06 77.6K
12:51 30,235.76 30,237.14 30,235.76 30,237.08 92.0K
12:52 30,237.66 30,238.14 30,237.03 30,237.03 77.4K
12:53 30,237.94 30,237.94 30,237.32 30,237.69 71.2K
12:54 30,237.84 30,237.84 30,236.37 30,236.37 189.1K
12:55 30,235.95 30,235.95 30,233.90 30,234.55 108.9K
12:56 30,235.03 30,237.19 30,234.92 30,237.19 73.1K
12:57 30,237.65 30,239.28 30,237.41 30,239.28 74.1K
12:58 30,239.54 30,240.64 30,239.18 30,240.64 81.3K
12:59 30,241.23 30,245.10 30,241.09 30,245.10 99.3K
13:00 30,245.67 30,247.58 30,245.56 30,247.58 97.8K
13:01 30,247.39 30,248.64 30,247.39 30,248.44 89.6K
13:02 30,248.02 30,248.60 30,248.02 30,248.41 82.0K
13:03 30,248.65 30,249.11 30,248.56 30,248.56 225.5K
13:04 30,248.35 30,248.72 30,248.23 30,248.72 129.7K
13:05 30,248.30 30,248.30 30,246.75 30,246.75 100.8K
13:06 30,246.43 30,246.43 30,244.60 30,244.60 161.8K
13:07 30,244.90 30,245.09 30,244.81 30,245.09 95.6K
13:08 30,245.52 30,245.52 30,244.48 30,244.48 75.9K
13:09 30,243.72 30,243.72 30,240.00 30,240.00 187.5K
13:10 30,240.08 30,240.74 30,239.79 30,240.74 139.1K
13:11 30,239.10 30,239.77 30,239.10 30,239.77 100.3K
13:12 30,239.79 30,241.28 30,239.79 30,241.28 93.0K
13:13 30,241.30 30,241.30 30,240.53 30,240.84 103.0K
13:14 30,240.09 30,240.09 30,239.58 30,239.98 134.7K
13:15 30,240.44 30,241.44 30,240.11 30,241.44 125.3K
13:16 30,240.89 30,240.89 30,239.90 30,239.90 124.7K
13:17 30,240.04 30,240.04 30,238.74 30,238.74 82.6K
13:18 30,238.57 30,239.28 30,238.57 30,239.28 135.4K
13:19 30,239.86 30,239.86 30,238.69 30,238.69 78.2K
13:20 30,238.57 30,238.58 30,238.32 30,238.32 95.7K
13:21 30,239.19 30,239.49 30,239.14 30,239.22 68.5K
13:22 30,239.74 30,241.79 30,239.74 30,241.79 104.9K
13:23 30,242.06 30,242.11 30,241.10 30,242.11 101.7K
13:24 30,242.33 30,242.33 30,241.11 30,241.20 97.1K
13:25 30,241.02 30,243.60 30,241.02 30,243.60 74.1K
13:26 30,243.29 30,243.44 30,242.56 30,242.56 50.9K
13:27 30,242.71 30,242.71 30,240.80 30,240.80 59.8K
13:28 30,241.21 30,241.21 30,239.20 30,239.47 102.3K
13:29 30,239.94 30,239.97 30,239.26 30,239.89 62.2K
13:30 30,238.23 30,238.23 30,237.59 30,237.82 101.8K
13:31 30,238.62 30,239.35 30,238.56 30,238.56 105.7K
13:32 30,238.31 30,239.20 30,238.12 30,239.20 70.1K
13:33 30,239.68 30,239.68 30,238.66 30,238.66 95.3K
13:34 30,238.70 30,240.38 30,238.70 30,239.54 80.3K
13:35 30,238.97 30,239.32 30,238.97 30,238.99 220.7K
13:36 30,238.47 30,238.91 30,238.47 30,238.91 99.4K
13:37 30,238.88 30,239.34 30,238.38 30,239.16 79.1K
13:38 30,238.92 30,240.62 30,238.92 30,240.62 98.3K
13:39 30,241.12 30,241.71 30,241.12 30,241.53 66.4K
13:40 30,241.56 30,241.56 30,240.48 30,240.72 80.7K
13:41 30,241.43 30,242.96 30,241.43 30,242.96 77.2K
13:42 30,242.18 30,242.18 30,241.07 30,241.68 118.1K
13:43 30,241.65 30,241.65 30,240.90 30,240.90 71.1K
13:44 30,241.17 30,241.23 30,240.22 30,240.22 143.9K
13:45 30,240.15 30,240.15 30,238.96 30,238.96 103.4K
13:46 30,238.66 30,240.36 30,238.66 30,240.36 98.1K
13:47 30,240.66 30,240.94 30,240.33 30,240.94 102.9K
13:48 30,241.16 30,242.62 30,241.16 30,242.62 62.8K
13:49 30,242.94 30,242.94 30,242.43 30,242.68 86.2K
13:50 30,242.53 30,242.53 30,240.94 30,240.94 101.8K
13:51 30,240.46 30,240.46 30,239.58 30,239.58 101.1K
13:52 30,238.96 30,238.96 30,238.03 30,238.03 132.5K
13:53 30,238.16 30,238.16 30,236.85 30,237.27 148.3K
13:54 30,237.31 30,237.31 30,235.92 30,235.92 85.8K
13:55 30,235.77 30,235.77 30,234.65 30,234.65 92.2K
13:56 30,235.00 30,239.85 30,235.00 30,239.85 117.7K
13:57 30,241.34 30,241.34 30,240.16 30,240.16 92.7K
13:58 30,239.30 30,239.30 30,238.54 30,238.54 176.1K
13:59 30,237.66 30,238.14 30,237.66 30,238.10 83.8K
14:00 30,238.14 30,238.14 30,237.48 30,237.94 80.9K
14:01 30,238.17 30,238.17 30,237.28 30,237.28 79.7K
14:02 30,237.02 30,237.02 30,236.49 30,236.49 84.1K
14:03 30,237.26 30,237.26 30,236.58 30,236.58 160.8K
14:04 30,236.18 30,236.93 30,235.33 30,236.19 126.2K
14:05 30,236.02 30,236.02 30,235.44 30,235.44 196.2K
14:06 30,235.07 30,238.27 30,233.76 30,238.27 158.9K
14:07 30,237.98 30,238.06 30,237.11 30,237.11 125.9K
14:08 30,236.93 30,236.93 30,235.82 30,236.56 95.0K
14:09 30,235.79 30,235.79 30,234.91 30,234.91 51.2K
14:10 30,235.04 30,235.04 30,233.91 30,233.91 118.9K
14:11 30,233.77 30,236.44 30,233.20 30,236.44 90.8K
14:12 30,237.14 30,237.60 30,236.91 30,236.91 150.2K
14:13 30,236.30 30,236.65 30,236.10 30,236.65 89.6K
14:14 30,237.28 30,239.95 30,237.28 30,239.91 158.4K
14:15 30,241.40 30,242.48 30,241.40 30,241.66 159.6K
14:16 30,242.47 30,243.23 30,242.47 30,243.23 109.3K
14:17 30,244.09 30,244.09 30,240.11 30,240.11 235.5K
14:18 30,240.04 30,240.04 30,238.30 30,238.30 81.9K
14:19 30,237.60 30,237.60 30,236.18 30,236.18 143.1K
14:20 30,236.43 30,237.70 30,236.42 30,237.70 66.1K
14:21 30,238.44 30,238.50 30,237.10 30,237.10 159.7K
14:22 30,236.49 30,236.49 30,234.48 30,234.48 123.4K
14:23 30,234.21 30,234.21 30,232.68 30,233.15 157.3K
14:24 30,232.21 30,232.85 30,231.58 30,232.66 99.5K
14:25 30,238.58 30,238.58 30,237.18 30,237.18 115.8K
14:26 30,237.50 30,237.50 30,236.53 30,236.53 113.7K
14:27 30,236.53 30,236.53 30,235.66 30,235.66 88.7K
14:28 30,235.47 30,235.59 30,234.64 30,234.64 86.7K
14:29 30,234.15 30,234.91 30,234.15 30,234.91 89.3K
14:30 30,234.77 30,236.19 30,234.77 30,236.08 133.9K
14:31 30,235.94 30,235.94 30,234.10 30,234.10 77.9K
14:32 30,233.59 30,233.59 30,232.63 30,232.63 92.7K
14:33 30,236.14 30,238.89 30,236.14 30,238.89 139.6K
14:34 30,239.01 30,239.71 30,239.01 30,239.71 155.8K
14:35 30,240.03 30,240.60 30,240.03 30,240.27 165.9K
14:36 30,239.56 30,239.56 30,238.74 30,238.90 149.9K
14:37 30,239.58 30,240.07 30,238.67 30,238.67 165.9K
14:38 30,238.69 30,238.69 30,235.44 30,235.44 129.2K
14:39 30,234.85 30,234.85 30,231.70 30,231.70 108.6K
14:40 30,231.44 30,231.44 30,231.05 30,231.05 79.6K
14:41 30,230.91 30,231.93 30,230.38 30,230.90 145.3K
14:42 30,232.70 30,233.86 30,232.70 30,232.73 194.4K
14:43 30,232.58 30,232.89 30,232.24 30,232.55 93.0K
14:44 30,231.54 30,232.63 30,231.54 30,232.21 199.3K
14:45 30,231.43 30,231.63 30,231.38 30,231.63 74.7K
14:46 30,231.95 30,232.20 30,231.95 30,232.02 146.8K
14:47 30,232.05 30,236.35 30,231.39 30,236.35 184.8K
14:48 30,237.97 30,244.56 30,237.97 30,244.56 133.4K
14:49 30,244.74 30,249.80 30,244.74 30,249.80 233.3K
14:50 30,250.79 30,256.39 30,250.79 30,256.39 266.1K
14:51 30,257.37 30,259.95 30,257.37 30,259.95 113.9K
14:52 30,259.45 30,263.62 30,259.45 30,263.62 316.9K
14:53 30,264.23 30,264.54 30,261.15 30,261.15 151.8K
14:54 30,262.77 30,265.68 30,262.77 30,265.68 248.9K
14:55 30,264.50 30,264.50 30,263.33 30,264.03 101.9K
14:56 30,264.76 30,265.44 30,263.91 30,263.91 125.2K
14:57 30,264.07 30,265.01 30,263.49 30,263.86 84.0K
14:58 30,263.97 30,265.46 30,263.97 30,265.46 82.8K
14:59 30,265.39 30,265.39 30,264.65 30,265.32 152.4K
15:00 30,265.63 30,265.63 30,261.70 30,261.70 138.0K
15:01 30,262.20 30,265.60 30,262.20 30,262.95 149.7K
15:02 30,261.75 30,261.75 30,260.33 30,260.83 133.9K
15:03 30,260.71 30,261.02 30,260.71 30,260.97 104.6K
15:04 30,261.20 30,261.20 30,258.31 30,258.31 172.1K
15:05 30,257.74 30,257.74 30,256.34 30,257.14 225.4K
15:06 30,256.70 30,256.85 30,256.23 30,256.34 112.0K
15:07 30,256.35 30,256.35 30,255.36 30,255.75 145.8K
15:08 30,256.05 30,256.05 30,251.55 30,251.55 178.9K
15:09 30,251.37 30,253.19 30,251.37 30,253.19 155.6K
15:10 30,252.89 30,253.27 30,252.65 30,252.81 247.7K
15:11 30,254.22 30,258.26 30,254.22 30,258.26 197.9K
15:12 30,258.57 30,259.50 30,256.53 30,256.91 211.2K
15:13 30,257.45 30,257.45 30,256.18 30,256.18 130.6K
15:14 30,255.45 30,255.45 30,254.83 30,254.83 128.5K
15:15 30,256.45 30,256.56 30,256.24 30,256.56 142.5K
15:16 30,256.01 30,256.01 30,254.41 30,254.41 150.1K
15:17 30,254.38 30,255.72 30,254.38 30,255.69 124.7K
15:18 30,255.31 30,255.31 30,254.58 30,254.68 151.3K
15:19 30,254.35 30,255.72 30,248.89 30,248.89 557.7K
15:20 30,247.69 30,250.56 30,247.69 30,250.56 169.5K
15:21 30,250.76 30,250.76 30,249.30 30,249.50 209.6K
15:22 30,249.18 30,249.18 30,248.81 30,249.06 234.2K
15:23 30,249.28 30,249.28 30,247.43 30,249.04 246.1K
15:24 30,250.24 30,250.24 30,248.03 30,248.03 126.7K
15:25 30,247.52 30,248.17 30,247.27 30,247.27 196.8K
15:26 30,246.52 30,247.87 30,245.45 30,245.45 174.2K
15:27 30,244.93 30,244.93 30,236.04 30,236.04 248.4K
15:28 30,233.97 30,233.97 30,230.00 30,230.00 212.8K
15:29 30,229.61 30,230.76 30,229.61 30,230.30 241.5K
15:30 30,228.79 30,228.79 30,225.58 30,225.58 195.9K
15:31 30,225.14 30,227.93 30,225.14 30,225.81 189.0K
15:32 30,225.79 30,225.79 30,221.34 30,221.34 204.3K
15:33 30,218.39 30,218.39 30,216.77 30,216.77 175.8K
15:34 30,215.14 30,216.00 30,214.52 30,216.00 549.4K
15:35 30,216.55 30,216.55 30,209.54 30,209.54 190.0K
15:36 30,208.48 30,208.48 30,206.44 30,206.44 190.6K
15:37 30,206.21 30,206.21 30,203.29 30,203.29 163.6K
15:38 30,202.68 30,202.68 30,202.18 30,202.18 147.8K
15:39 30,202.60 30,202.60 30,199.33 30,199.74 251.3K
15:40 30,199.06 30,199.06 30,195.31 30,195.31 216.3K
15:41 30,194.45 30,194.45 30,189.03 30,189.03 177.5K
15:42 30,188.08 30,189.32 30,188.04 30,188.04 196.6K
15:43 30,187.18 30,188.22 30,187.18 30,187.46 190.5K
15:44 30,187.28 30,187.28 30,184.16 30,184.16 178.6K
15:45 30,183.12 30,184.09 30,182.16 30,184.09 199.1K
15:46 30,183.81 30,183.81 30,181.27 30,181.27 187.7K
15:47 30,181.57 30,181.57 30,179.59 30,179.59 314.5K
15:48 30,178.82 30,179.49 30,176.71 30,176.71 242.7K
15:49 30,175.04 30,176.59 30,175.04 30,176.32 236.0K
15:50 30,175.14 30,175.49 30,171.39 30,175.08 881.9K
15:51 30,175.31 30,176.79 30,174.65 30,176.79 416.4K
15:52 30,176.36 30,187.00 30,176.36 30,187.00 502.9K
15:53 30,187.94 30,191.45 30,187.94 30,191.45 423.3K
15:54 30,194.12 30,194.38 30,192.97 30,193.93 497.3K
15:55 30,194.12 30,199.00 30,194.12 30,198.94 784.4K
15:56 30,194.81 30,195.49 30,194.58 30,194.58 869.7K
15:57 30,196.83 30,200.19 30,196.83 30,200.18 725.2K
15:58 30,201.00 30,201.95 30,200.47 30,201.71 732.3K
15:59 30,202.27 30,208.59 30,202.27 30,206.13 1,379.2K
16:00 30,207.64 30,207.64 30,207.64 30,207.64 31,373.3K
16:01 30,207.64 30,207.64 30,207.64 30,207.64 7.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available