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 30,500.15 30,569.46 30,500.15 30,542.87 6,990.9K
09:31 30,533.11 30,533.11 30,490.09 30,490.09 701.6K
09:32 30,489.17 30,489.17 30,476.30 30,482.81 755.4K
09:33 30,479.27 30,479.27 30,464.49 30,464.49 624.2K
09:34 30,466.22 30,466.22 30,457.24 30,457.24 471.9K
09:35 30,445.52 30,445.52 30,436.81 30,445.14 907.7K
09:36 30,438.77 30,444.68 30,438.77 30,440.31 758.8K
09:37 30,432.71 30,432.79 30,426.31 30,426.31 698.4K
09:38 30,418.96 30,436.79 30,418.96 30,436.79 517.1K
09:39 30,436.53 30,442.22 30,436.53 30,441.53 478.8K
09:40 30,444.36 30,450.71 30,443.29 30,448.37 563.0K
09:41 30,448.18 30,448.18 30,434.45 30,434.72 632.1K
09:42 30,427.69 30,429.15 30,422.98 30,422.98 645.5K
09:43 30,419.65 30,420.15 30,412.21 30,415.52 451.6K
09:44 30,417.54 30,417.54 30,414.50 30,415.36 357.6K
09:45 30,412.84 30,417.25 30,410.83 30,410.83 594.9K
09:46 30,407.92 30,407.92 30,397.15 30,406.26 533.6K
09:47 30,407.30 30,416.62 30,407.30 30,416.62 410.3K
09:48 30,422.24 30,425.38 30,420.81 30,420.81 497.6K
09:49 30,421.04 30,421.04 30,398.50 30,398.50 487.0K
09:50 30,387.85 30,387.85 30,380.66 30,387.68 636.8K
09:51 30,396.11 30,422.49 30,396.11 30,422.49 612.1K
09:52 30,426.49 30,445.75 30,426.49 30,445.75 361.3K
09:53 30,437.01 30,437.01 30,434.87 30,434.87 408.6K
09:54 30,432.35 30,443.96 30,432.35 30,443.96 386.0K
09:55 30,449.25 30,459.34 30,449.25 30,455.02 465.7K
09:56 30,445.00 30,445.00 30,417.60 30,417.60 609.1K
09:57 30,410.97 30,410.97 30,399.30 30,399.30 461.7K
09:58 30,399.41 30,401.64 30,397.24 30,401.64 332.5K
09:59 30,403.46 30,422.38 30,403.46 30,422.38 343.1K
10:00 30,421.42 30,434.83 30,421.42 30,434.75 607.1K
10:01 30,437.61 30,441.67 30,437.61 30,441.67 469.1K
10:02 30,438.22 30,442.38 30,438.22 30,441.86 442.7K
10:03 30,437.49 30,445.45 30,437.49 30,445.45 347.1K
10:04 30,444.84 30,448.10 30,437.49 30,437.49 1,789.7K
10:05 30,430.16 30,430.16 30,407.56 30,407.56 549.1K
10:06 30,407.12 30,407.12 30,396.51 30,396.51 581.9K
10:07 30,399.51 30,399.51 30,377.58 30,377.58 980.6K
10:08 30,374.37 30,380.67 30,370.95 30,380.67 434.4K
10:09 30,377.43 30,384.93 30,377.43 30,384.09 468.8K
10:10 30,385.04 30,397.97 30,385.04 30,397.97 412.3K
10:11 30,387.65 30,387.65 30,384.03 30,384.60 437.5K
10:12 30,388.58 30,388.58 30,383.70 30,388.21 246.5K
10:13 30,385.37 30,385.37 30,382.06 30,382.06 222.7K
10:14 30,386.89 30,393.94 30,386.89 30,390.55 529.3K
10:15 30,390.42 30,399.63 30,389.45 30,399.63 326.6K
10:16 30,399.49 30,400.43 30,395.50 30,395.50 405.2K
10:17 30,394.72 30,394.72 30,374.87 30,374.87 479.6K
10:18 30,368.47 30,368.47 30,359.69 30,361.82 636.0K
10:19 30,356.13 30,356.13 30,343.69 30,350.83 434.4K
10:20 30,352.70 30,353.08 30,351.36 30,351.36 227.5K
10:21 30,358.46 30,360.61 30,357.07 30,360.61 331.5K
10:22 30,375.11 30,382.78 30,375.11 30,378.22 453.9K
10:23 30,380.93 30,381.35 30,373.80 30,381.35 318.2K
10:24 30,386.96 30,386.96 30,381.91 30,384.75 218.4K
10:25 30,386.16 30,395.76 30,386.16 30,395.76 290.2K
10:26 30,395.13 30,396.22 30,393.03 30,395.61 262.7K
10:27 30,395.15 30,395.15 30,389.26 30,389.26 269.5K
10:28 30,388.42 30,390.18 30,388.00 30,390.18 357.8K
10:29 30,392.52 30,392.52 30,385.14 30,385.76 366.5K
10:30 30,386.85 30,388.05 30,386.85 30,387.66 328.4K
10:31 30,387.18 30,387.18 30,377.90 30,380.36 308.3K
10:32 30,386.57 30,386.57 30,374.95 30,374.95 334.2K
10:33 30,377.13 30,377.13 30,373.36 30,373.36 295.8K
10:34 30,361.06 30,361.06 30,359.09 30,359.09 293.1K
10:35 30,361.07 30,370.52 30,361.07 30,370.52 345.4K
10:36 30,374.13 30,394.17 30,374.13 30,394.17 397.7K
10:37 30,394.04 30,396.00 30,393.77 30,394.84 252.9K
10:38 30,393.90 30,397.46 30,393.90 30,393.99 267.4K
10:39 30,390.45 30,390.45 30,388.40 30,389.54 267.4K
10:40 30,391.13 30,392.71 30,389.79 30,389.79 314.0K
10:41 30,384.46 30,384.46 30,378.75 30,381.16 440.9K
10:42 30,379.76 30,379.76 30,371.27 30,371.27 332.9K
10:43 30,375.55 30,381.10 30,375.55 30,380.89 373.4K
10:44 30,383.33 30,383.82 30,380.43 30,383.82 315.6K
10:45 30,384.73 30,392.31 30,384.73 30,392.31 281.0K
10:46 30,404.66 30,404.66 30,400.97 30,404.02 438.9K
10:47 30,401.86 30,403.39 30,401.51 30,403.24 214.7K
10:48 30,404.82 30,412.69 30,404.82 30,412.69 373.8K
10:49 30,413.93 30,416.20 30,412.22 30,412.22 695.8K
10:50 30,412.39 30,412.39 30,403.55 30,403.55 284.6K
10:51 30,403.84 30,408.96 30,403.84 30,404.42 268.9K
10:52 30,405.48 30,407.24 30,404.59 30,404.59 180.7K
10:53 30,407.32 30,411.19 30,407.32 30,411.19 352.9K
10:54 30,411.95 30,412.00 30,406.85 30,406.85 901.4K
10:55 30,405.10 30,405.74 30,403.40 30,403.47 239.7K
10:56 30,401.35 30,405.25 30,400.62 30,405.25 216.7K
10:57 30,407.69 30,410.64 30,407.69 30,410.64 209.3K
10:58 30,414.90 30,423.22 30,414.90 30,423.22 247.4K
10:59 30,424.47 30,424.47 30,423.94 30,424.04 322.8K
11:00 30,424.35 30,424.51 30,422.09 30,423.07 214.4K
11:01 30,426.02 30,426.02 30,419.13 30,420.12 210.3K
11:02 30,419.20 30,425.78 30,419.20 30,425.78 301.5K
11:03 30,427.09 30,427.09 30,412.77 30,412.77 407.3K
11:04 30,413.23 30,416.39 30,411.87 30,416.39 239.7K
11:05 30,415.51 30,416.49 30,414.89 30,414.89 250.6K
11:06 30,415.28 30,417.05 30,415.28 30,416.88 231.1K
11:07 30,416.80 30,416.80 30,411.71 30,415.24 359.6K
11:08 30,415.74 30,415.74 30,412.41 30,412.42 214.8K
11:09 30,414.59 30,416.22 30,413.68 30,416.22 370.8K
11:10 30,417.96 30,417.96 30,414.26 30,415.82 365.2K
11:11 30,419.49 30,423.62 30,419.49 30,420.49 277.0K
11:12 30,419.55 30,425.02 30,419.55 30,420.76 274.9K
11:13 30,417.86 30,418.98 30,417.86 30,418.69 219.1K
11:14 30,414.20 30,414.20 30,395.66 30,395.66 355.5K
11:15 30,396.06 30,400.47 30,395.77 30,400.47 216.2K
11:16 30,402.61 30,402.83 30,399.54 30,402.83 314.8K
11:17 30,406.61 30,406.74 30,399.32 30,399.32 394.2K
11:18 30,398.86 30,401.92 30,398.86 30,401.13 143.5K
11:19 30,402.41 30,403.79 30,402.11 30,402.11 239.1K
11:20 30,400.32 30,402.62 30,399.09 30,402.28 212.9K
11:21 30,404.46 30,406.43 30,403.87 30,406.43 221.7K
11:22 30,410.30 30,410.30 30,408.56 30,408.56 210.4K
11:23 30,407.04 30,407.04 30,405.17 30,405.84 143.2K
11:24 30,405.30 30,408.60 30,405.30 30,408.56 191.1K
11:25 30,410.22 30,413.17 30,410.22 30,413.17 159.5K
11:26 30,412.83 30,415.43 30,412.83 30,415.43 203.9K
11:27 30,416.06 30,418.63 30,416.06 30,418.63 229.1K
11:28 30,419.85 30,426.34 30,419.85 30,426.34 361.6K
11:29 30,425.65 30,426.99 30,425.65 30,425.80 191.3K
11:30 30,425.72 30,428.62 30,419.39 30,419.39 235.3K
11:31 30,419.52 30,419.52 30,412.24 30,412.24 306.1K
11:32 30,406.74 30,407.10 30,394.26 30,394.26 312.1K
11:33 30,390.25 30,390.25 30,385.57 30,385.57 338.9K
11:34 30,384.36 30,384.36 30,373.90 30,379.42 271.6K
11:35 30,385.90 30,396.77 30,385.90 30,396.77 202.7K
11:36 30,398.95 30,402.46 30,398.95 30,402.46 143.7K
11:37 30,405.11 30,406.40 30,400.34 30,400.34 467.4K
11:38 30,400.14 30,400.14 30,387.26 30,387.67 466.3K
11:39 30,386.83 30,386.83 30,383.56 30,383.56 401.0K
11:40 30,383.31 30,383.31 30,375.76 30,380.31 276.5K
11:41 30,382.66 30,384.99 30,382.66 30,384.36 121.0K
11:42 30,384.06 30,385.72 30,380.96 30,385.72 162.6K
11:43 30,386.66 30,395.05 30,386.66 30,395.05 144.7K
11:44 30,391.20 30,391.20 30,385.53 30,385.53 164.6K
11:45 30,386.31 30,386.34 30,374.20 30,374.20 272.7K
11:46 30,372.70 30,381.93 30,372.70 30,381.93 234.2K
11:47 30,382.92 30,387.65 30,382.92 30,384.92 164.1K
11:48 30,386.03 30,386.03 30,376.70 30,376.70 215.5K
11:49 30,377.74 30,377.74 30,371.95 30,372.04 201.7K
11:50 30,372.27 30,379.14 30,372.27 30,379.14 212.8K
11:51 30,384.93 30,400.73 30,384.93 30,400.73 444.5K
11:52 30,401.53 30,406.06 30,401.53 30,406.06 136.7K
11:53 30,408.20 30,410.16 30,405.90 30,405.90 141.8K
11:54 30,404.97 30,405.19 30,392.20 30,392.20 209.1K
11:55 30,389.40 30,392.87 30,388.68 30,392.87 213.1K
11:56 30,395.44 30,395.44 30,391.93 30,391.93 111.9K
11:57 30,382.27 30,382.27 30,347.48 30,347.48 552.5K
11:58 30,343.08 30,343.08 30,325.86 30,325.86 491.1K
11:59 30,326.29 30,328.54 30,323.23 30,326.76 239.0K
12:00 30,340.20 30,340.20 30,312.17 30,312.17 500.4K
12:01 30,317.45 30,336.01 30,317.45 30,333.03 360.4K
12:02 30,332.51 30,332.51 30,328.34 30,328.34 156.1K
12:03 30,327.12 30,341.36 30,327.12 30,341.36 358.2K
12:04 30,345.43 30,354.18 30,345.43 30,354.18 336.5K
12:05 30,353.52 30,355.00 30,352.04 30,354.41 206.4K
12:06 30,355.98 30,355.98 30,351.72 30,354.57 176.7K
12:07 30,361.13 30,361.22 30,359.41 30,359.94 184.6K
12:08 30,360.45 30,361.23 30,358.95 30,358.95 200.0K
12:09 30,355.06 30,359.38 30,355.06 30,359.38 183.6K
12:10 30,359.88 30,359.88 30,353.47 30,356.48 358.7K
12:11 30,365.45 30,370.79 30,365.45 30,370.79 235.2K
12:12 30,371.63 30,372.65 30,371.63 30,372.65 145.8K
12:13 30,373.93 30,380.26 30,373.93 30,378.25 187.3K
12:14 30,372.75 30,385.39 30,372.75 30,385.39 217.6K
12:15 30,386.63 30,391.77 30,386.63 30,391.77 180.6K
12:16 30,392.87 30,395.28 30,392.87 30,395.28 183.7K
12:17 30,396.75 30,400.41 30,396.75 30,399.70 256.4K
12:18 30,398.79 30,399.95 30,398.79 30,399.89 170.6K
12:19 30,399.83 30,409.67 30,399.83 30,409.67 282.3K
12:20 30,410.36 30,411.94 30,410.36 30,411.76 145.4K
12:21 30,412.64 30,412.64 30,404.82 30,404.82 244.1K
12:22 30,403.89 30,404.86 30,399.83 30,399.83 126.3K
12:23 30,402.67 30,408.02 30,402.67 30,407.94 134.1K
12:24 30,410.91 30,413.82 30,410.91 30,411.49 200.6K
12:25 30,410.36 30,410.92 30,409.07 30,409.07 146.5K
12:26 30,409.91 30,409.91 30,407.33 30,407.76 168.7K
12:27 30,410.14 30,411.63 30,409.10 30,409.10 252.2K
12:28 30,410.48 30,410.55 30,408.72 30,410.55 128.9K
12:29 30,415.20 30,415.20 30,413.17 30,413.17 121.3K
12:30 30,412.23 30,415.84 30,411.47 30,415.84 181.5K
12:31 30,415.96 30,418.37 30,413.26 30,413.26 231.2K
12:32 30,413.50 30,413.50 30,412.07 30,412.07 199.4K
12:33 30,413.92 30,413.92 30,412.15 30,412.15 100.5K
12:34 30,410.04 30,411.56 30,408.57 30,411.56 152.5K
12:35 30,409.44 30,410.91 30,408.31 30,410.91 256.9K
12:36 30,411.28 30,414.29 30,411.06 30,414.29 188.8K
12:37 30,413.35 30,413.35 30,404.48 30,404.48 242.3K
12:38 30,404.98 30,405.80 30,404.98 30,405.80 223.4K
12:39 30,406.04 30,410.36 30,406.04 30,409.42 282.6K
12:40 30,408.31 30,410.99 30,408.31 30,410.99 142.4K
12:41 30,410.40 30,410.40 30,407.21 30,408.20 358.3K
12:42 30,407.80 30,414.23 30,407.80 30,411.97 188.4K
12:43 30,411.70 30,411.70 30,407.42 30,408.21 179.6K
12:44 30,410.06 30,412.45 30,410.06 30,411.55 191.7K
12:45 30,410.91 30,412.02 30,408.00 30,408.00 146.6K
12:46 30,405.37 30,409.55 30,404.56 30,409.55 305.4K
12:47 30,409.74 30,410.56 30,408.15 30,408.15 189.5K
12:48 30,408.41 30,410.79 30,407.86 30,407.86 166.4K
12:49 30,407.45 30,407.45 30,405.03 30,405.03 120.3K
12:50 30,405.01 30,405.84 30,404.38 30,405.16 172.3K
12:51 30,404.65 30,405.08 30,404.61 30,405.08 153.4K
12:52 30,403.75 30,403.75 30,401.33 30,402.25 197.3K
12:53 30,406.31 30,406.31 30,404.77 30,406.17 233.2K
12:54 30,405.58 30,407.05 30,404.64 30,407.05 166.8K
12:55 30,407.22 30,407.53 30,406.03 30,406.93 98.8K
12:56 30,406.97 30,406.97 30,403.28 30,403.28 109.1K
12:57 30,405.70 30,421.06 30,405.70 30,421.06 333.0K
12:58 30,421.94 30,424.34 30,421.94 30,423.21 243.8K
12:59 30,420.66 30,421.12 30,419.81 30,419.81 229.0K
13:00 30,417.50 30,423.36 30,417.50 30,423.36 284.0K
13:01 30,429.50 30,432.96 30,429.50 30,432.96 539.7K
13:02 30,434.90 30,444.56 30,434.90 30,441.71 369.8K
13:03 30,441.97 30,443.19 30,439.10 30,439.10 148.8K
13:04 30,437.35 30,437.35 30,433.33 30,434.11 181.5K
13:05 30,432.35 30,434.90 30,432.11 30,434.59 108.5K
13:06 30,434.61 30,434.61 30,428.64 30,429.29 178.8K
13:07 30,425.40 30,425.40 30,422.22 30,423.10 170.5K
13:08 30,422.10 30,422.10 30,420.13 30,421.06 157.4K
13:09 30,421.14 30,421.14 30,413.80 30,413.80 215.3K
13:10 30,413.30 30,413.42 30,411.64 30,413.42 142.3K
13:11 30,414.49 30,417.72 30,414.49 30,415.09 127.4K
13:12 30,415.72 30,419.43 30,415.72 30,419.43 198.3K
13:13 30,420.33 30,423.40 30,420.07 30,423.40 118.0K
13:14 30,423.26 30,423.26 30,419.17 30,419.17 193.7K
13:15 30,420.16 30,421.69 30,419.47 30,419.47 186.0K
13:16 30,419.62 30,420.27 30,417.15 30,419.36 203.0K
13:17 30,420.12 30,420.12 30,408.53 30,408.53 2,443.1K
13:18 30,411.03 30,411.79 30,411.03 30,411.79 128.8K
13:19 30,413.51 30,413.97 30,411.09 30,411.09 149.9K
13:20 30,413.53 30,416.30 30,413.53 30,416.30 151.7K
13:21 30,415.84 30,424.78 30,415.84 30,424.78 164.3K
13:22 30,429.54 30,430.76 30,426.45 30,426.45 325.1K
13:23 30,427.75 30,428.38 30,426.22 30,426.22 246.9K
13:24 30,425.73 30,426.44 30,425.29 30,426.44 303.0K
13:25 30,425.99 30,428.00 30,423.44 30,423.44 211.2K
13:26 30,416.79 30,416.79 30,412.27 30,413.55 293.6K
13:27 30,415.25 30,415.25 30,412.33 30,412.33 218.8K
13:28 30,410.86 30,410.86 30,406.60 30,406.60 186.0K
13:29 30,402.74 30,402.74 30,398.54 30,399.27 191.8K
13:30 30,398.73 30,398.73 30,395.99 30,395.99 176.5K
13:31 30,397.46 30,402.79 30,396.58 30,402.79 359.0K
13:32 30,402.77 30,402.77 30,399.84 30,401.10 154.6K
13:33 30,401.00 30,402.89 30,401.00 30,402.16 126.0K
13:34 30,400.78 30,400.78 30,397.58 30,397.58 168.0K
13:35 30,396.79 30,404.42 30,396.79 30,404.42 256.3K
13:36 30,407.17 30,407.50 30,402.89 30,402.89 137.4K
13:37 30,399.58 30,399.96 30,399.35 30,399.35 171.4K
13:38 30,400.03 30,401.97 30,399.81 30,401.97 123.1K
13:39 30,401.73 30,404.52 30,401.72 30,404.52 119.9K
13:40 30,404.29 30,406.70 30,403.35 30,406.70 117.3K
13:41 30,409.26 30,413.02 30,409.26 30,413.02 331.0K
13:42 30,414.20 30,414.20 30,411.70 30,411.70 269.3K
13:43 30,412.12 30,412.12 30,409.45 30,409.45 141.3K
13:44 30,409.01 30,412.41 30,409.01 30,409.27 204.1K
13:45 30,409.34 30,409.93 30,408.28 30,409.93 227.1K
13:46 30,413.34 30,418.03 30,413.34 30,418.03 556.7K
13:47 30,420.80 30,421.32 30,420.80 30,421.07 268.5K
13:48 30,420.45 30,420.45 30,415.80 30,415.89 216.8K
13:49 30,413.36 30,413.36 30,411.34 30,411.34 292.2K
13:50 30,409.30 30,412.46 30,409.30 30,412.46 242.3K
13:51 30,412.93 30,418.98 30,412.93 30,418.98 235.7K
13:52 30,421.29 30,422.48 30,421.29 30,422.04 148.9K
13:53 30,421.27 30,421.27 30,419.88 30,420.10 170.0K
13:54 30,420.25 30,420.77 30,412.27 30,412.27 236.3K
13:55 30,411.81 30,411.81 30,408.31 30,409.32 182.4K
13:56 30,411.39 30,411.39 30,401.60 30,401.60 270.7K
13:57 30,396.01 30,396.36 30,394.31 30,394.31 413.7K
13:58 30,395.14 30,398.06 30,395.14 30,398.06 142.2K
13:59 30,398.57 30,398.92 30,398.21 30,398.25 195.9K
14:00 30,398.00 30,406.47 30,398.00 30,406.47 226.1K
14:01 30,408.78 30,409.92 30,408.49 30,408.49 195.2K
14:02 30,408.98 30,409.39 30,407.81 30,408.23 200.1K
14:03 30,407.29 30,407.29 30,405.76 30,407.18 158.7K
14:04 30,407.78 30,408.68 30,407.78 30,408.09 245.8K
14:05 30,407.79 30,407.79 30,405.00 30,405.00 269.6K
14:06 30,406.85 30,411.56 30,406.85 30,411.56 185.8K
14:07 30,410.04 30,410.21 30,408.83 30,408.83 162.6K
14:08 30,409.74 30,410.40 30,409.15 30,410.40 166.7K
14:09 30,409.07 30,409.07 30,406.22 30,408.03 219.6K
14:10 30,408.76 30,408.76 30,407.42 30,407.42 136.5K
14:11 30,404.89 30,404.89 30,399.98 30,399.98 274.6K
14:12 30,399.71 30,401.29 30,399.71 30,401.29 157.5K
14:13 30,401.50 30,401.50 30,397.22 30,400.62 201.6K
14:14 30,404.42 30,404.57 30,404.42 30,404.55 240.0K
14:15 30,403.46 30,403.46 30,401.68 30,403.06 185.4K
14:16 30,402.80 30,404.37 30,402.80 30,403.05 166.8K
14:17 30,398.28 30,398.28 30,390.93 30,390.93 335.5K
14:18 30,384.65 30,384.65 30,374.63 30,374.67 388.2K
14:19 30,375.12 30,375.12 30,373.44 30,373.44 286.4K
14:20 30,372.14 30,372.14 30,359.58 30,359.58 339.5K
14:21 30,361.92 30,362.57 30,361.81 30,362.57 231.6K
14:22 30,362.24 30,364.10 30,362.24 30,364.10 244.8K
14:23 30,366.64 30,375.09 30,366.64 30,375.09 250.0K
14:24 30,374.17 30,374.17 30,367.90 30,367.90 174.9K
14:25 30,362.76 30,364.87 30,362.76 30,364.57 123.3K
14:26 30,367.50 30,372.84 30,367.50 30,372.84 168.0K
14:27 30,373.44 30,373.44 30,365.19 30,365.19 237.3K
14:28 30,363.22 30,364.40 30,362.57 30,363.75 162.7K
14:29 30,366.88 30,366.88 30,364.85 30,364.85 158.0K
14:30 30,363.52 30,371.96 30,363.52 30,371.96 208.9K
14:31 30,375.46 30,376.15 30,374.06 30,374.91 236.0K
14:32 30,374.56 30,378.56 30,374.56 30,378.56 219.2K
14:33 30,381.55 30,383.37 30,379.68 30,383.37 209.5K
14:34 30,384.21 30,386.39 30,384.21 30,386.39 301.2K
14:35 30,386.08 30,388.14 30,386.08 30,388.14 163.0K
14:36 30,388.95 30,393.66 30,388.95 30,393.66 222.6K
14:37 30,393.58 30,393.58 30,386.90 30,386.90 249.1K
14:38 30,388.18 30,388.18 30,378.69 30,378.69 203.4K
14:39 30,379.14 30,383.50 30,379.14 30,383.50 156.7K
14:40 30,383.87 30,385.08 30,383.60 30,383.60 135.7K
14:41 30,387.29 30,390.32 30,386.96 30,388.93 274.9K
14:42 30,385.62 30,385.62 30,382.85 30,383.40 218.0K
14:43 30,384.04 30,385.17 30,384.04 30,384.71 107.2K
14:44 30,384.79 30,387.59 30,384.79 30,387.59 229.9K
14:45 30,386.20 30,387.65 30,386.20 30,386.75 207.4K
14:46 30,390.69 30,391.18 30,390.07 30,390.20 160.2K
14:47 30,388.86 30,388.86 30,381.87 30,382.55 271.4K
14:48 30,382.17 30,382.17 30,378.61 30,378.61 258.1K
14:49 30,380.12 30,381.17 30,378.11 30,378.32 160.6K
14:50 30,379.90 30,385.22 30,379.90 30,385.22 234.2K
14:51 30,386.37 30,386.37 30,385.36 30,385.45 197.7K
14:52 30,385.37 30,385.37 30,382.90 30,385.30 180.6K
14:53 30,388.53 30,388.78 30,386.95 30,387.73 214.7K
14:54 30,383.96 30,384.27 30,382.58 30,382.58 193.5K
14:55 30,382.46 30,382.46 30,381.60 30,381.88 163.0K
14:56 30,382.19 30,383.42 30,382.19 30,383.42 287.1K
14:57 30,386.67 30,386.67 30,381.92 30,381.92 170.5K
14:58 30,380.57 30,380.57 30,366.55 30,366.55 437.0K
14:59 30,365.62 30,365.62 30,358.74 30,361.67 425.5K
15:00 30,363.33 30,372.89 30,363.33 30,372.89 406.9K
15:01 30,372.93 30,375.11 30,371.27 30,371.27 186.2K
15:02 30,371.74 30,376.56 30,371.74 30,376.56 182.7K
15:03 30,376.55 30,377.47 30,375.81 30,377.47 316.7K
15:04 30,377.64 30,380.06 30,377.64 30,380.06 236.4K
15:05 30,378.21 30,378.81 30,377.62 30,377.62 248.8K
15:06 30,380.51 30,381.24 30,368.06 30,368.06 633.7K
15:07 30,366.50 30,366.50 30,361.74 30,362.82 309.1K
15:08 30,362.46 30,362.46 30,358.47 30,358.91 220.4K
15:09 30,359.19 30,362.73 30,359.19 30,362.73 307.8K
15:10 30,363.46 30,364.39 30,362.90 30,362.90 235.0K
15:11 30,361.58 30,361.58 30,357.56 30,358.22 382.1K
15:12 30,361.38 30,367.92 30,361.38 30,364.58 306.0K
15:13 30,363.90 30,364.56 30,361.96 30,364.56 224.6K
15:14 30,366.81 30,366.88 30,365.25 30,365.25 175.4K
15:15 30,364.66 30,364.66 30,360.92 30,362.82 349.8K
15:16 30,360.30 30,360.81 30,358.66 30,359.81 297.8K
15:17 30,362.93 30,363.23 30,362.30 30,363.08 197.3K
15:18 30,364.79 30,365.08 30,364.19 30,365.08 385.3K
15:19 30,366.98 30,370.08 30,366.98 30,368.80 328.5K
15:20 30,369.33 30,372.83 30,369.33 30,372.31 304.0K
15:21 30,372.37 30,375.36 30,372.37 30,375.36 266.5K
15:22 30,375.21 30,375.21 30,373.91 30,374.51 260.7K
15:23 30,374.36 30,381.73 30,374.36 30,381.73 273.1K
15:24 30,383.15 30,383.15 30,380.45 30,380.45 327.0K
15:25 30,381.50 30,382.60 30,381.28 30,381.28 306.8K
15:26 30,383.82 30,383.82 30,379.01 30,379.93 288.2K
15:27 30,381.03 30,381.65 30,379.67 30,379.67 259.3K
15:28 30,377.24 30,377.24 30,374.71 30,375.17 319.4K
15:29 30,373.74 30,373.74 30,370.10 30,370.30 298.6K
15:30 30,369.99 30,374.19 30,369.99 30,373.47 493.3K
15:31 30,374.84 30,378.14 30,374.84 30,378.14 381.2K
15:32 30,377.83 30,381.08 30,377.14 30,381.08 339.1K
15:33 30,380.78 30,380.78 30,377.69 30,378.42 244.8K
15:34 30,375.52 30,375.52 30,367.77 30,367.77 389.9K
15:35 30,368.78 30,371.58 30,368.78 30,371.58 338.6K
15:36 30,370.10 30,372.40 30,370.10 30,372.40 287.4K
15:37 30,374.46 30,374.46 30,372.06 30,372.48 297.7K
15:38 30,370.80 30,373.85 30,370.80 30,373.85 301.1K
15:39 30,373.63 30,375.69 30,373.63 30,375.69 262.7K
15:40 30,376.56 30,385.12 30,376.56 30,385.12 437.9K
15:41 30,385.80 30,385.80 30,378.71 30,378.71 520.6K
15:42 30,380.20 30,382.03 30,379.65 30,382.03 434.3K
15:43 30,382.44 30,386.72 30,382.44 30,386.72 547.8K
15:44 30,386.46 30,386.46 30,385.42 30,385.42 395.3K
15:45 30,385.93 30,388.68 30,385.93 30,388.68 495.9K
15:46 30,390.87 30,390.87 30,389.55 30,390.40 513.4K
15:47 30,393.29 30,395.73 30,391.29 30,395.73 594.2K
15:48 30,396.89 30,400.67 30,396.26 30,396.26 519.9K
15:49 30,390.39 30,392.72 30,388.93 30,390.68 700.0K
15:50 30,393.89 30,393.89 30,384.10 30,384.10 2,395.9K
15:51 30,384.74 30,384.74 30,375.38 30,375.38 1,013.1K
15:52 30,376.74 30,377.56 30,371.60 30,371.60 963.7K
15:53 30,373.35 30,373.35 30,365.53 30,365.53 929.3K
15:54 30,360.04 30,360.04 30,356.82 30,359.71 1,125.8K
15:55 30,362.29 30,367.80 30,358.27 30,367.80 1,704.0K
15:56 30,363.35 30,363.35 30,359.06 30,359.20 1,732.7K
15:57 30,364.53 30,368.46 30,364.53 30,368.46 1,594.8K
15:58 30,371.62 30,374.81 30,371.48 30,371.48 2,023.1K
15:59 30,368.90 30,368.90 30,365.22 30,368.24 2,814.6K
16:00 30,366.35 30,366.86 30,366.35 30,366.86 79,032.3K
16:01 30,366.86 30,366.86 30,366.86 30,366.86 483.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available