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 30,949.19 30,949.19 30,917.57 30,918.55 4,919.9K
09:31 30,925.02 30,925.02 30,894.23 30,894.23 1,533.9K
09:32 30,913.99 30,913.99 30,888.99 30,888.99 1,403.4K
09:33 30,887.89 30,891.73 30,873.05 30,873.05 957.3K
09:34 30,874.77 30,875.37 30,858.08 30,858.08 821.6K
09:35 30,855.10 30,855.10 30,841.48 30,854.84 1,010.4K
09:36 30,849.65 30,862.30 30,849.65 30,862.30 1,004.6K
09:37 30,860.48 30,870.13 30,859.79 30,870.13 831.1K
09:38 30,861.63 30,861.63 30,857.35 30,857.35 540.5K
09:39 30,840.58 30,840.58 30,833.66 30,839.06 675.4K
09:40 30,840.35 30,843.09 30,839.29 30,843.09 485.1K
09:41 30,839.82 30,842.50 30,830.04 30,833.20 342.6K
09:42 30,835.19 30,855.51 30,835.19 30,855.51 381.9K
09:43 30,855.86 30,855.86 30,853.85 30,854.77 432.0K
09:44 30,852.11 30,852.11 30,848.75 30,848.75 410.6K
09:45 30,848.84 30,852.73 30,843.98 30,843.98 420.9K
09:46 30,849.54 30,860.26 30,848.19 30,860.26 588.8K
09:47 30,852.45 30,855.86 30,852.45 30,855.86 462.8K
09:48 30,859.75 30,859.75 30,853.75 30,857.52 361.8K
09:49 30,854.46 30,854.46 30,845.97 30,845.97 553.9K
09:50 30,827.11 30,827.11 30,816.24 30,816.86 802.9K
09:51 30,823.70 30,828.84 30,823.70 30,827.04 378.1K
09:52 30,826.69 30,826.69 30,820.96 30,823.24 483.8K
09:53 30,826.50 30,826.50 30,815.61 30,818.79 493.1K
09:54 30,818.38 30,821.87 30,810.70 30,810.70 472.3K
09:55 30,811.64 30,823.67 30,810.86 30,823.67 571.4K
09:56 30,829.68 30,835.99 30,829.68 30,833.44 341.3K
09:57 30,835.20 30,836.09 30,831.01 30,831.09 448.4K
09:58 30,834.70 30,841.33 30,833.04 30,841.33 379.1K
09:59 30,840.72 30,848.43 30,840.72 30,842.94 386.3K
10:00 30,841.11 30,847.04 30,841.11 30,844.22 344.0K
10:01 30,843.21 30,843.21 30,836.83 30,836.83 381.4K
10:02 30,834.67 30,845.56 30,834.67 30,845.56 446.2K
10:03 30,844.05 30,849.60 30,844.05 30,849.60 347.8K
10:04 30,844.40 30,849.26 30,843.67 30,849.26 480.6K
10:05 30,847.67 30,848.73 30,845.88 30,848.73 465.5K
10:06 30,848.34 30,849.51 30,846.75 30,846.75 321.8K
10:07 30,851.55 30,855.64 30,850.99 30,854.59 309.6K
10:08 30,853.46 30,855.93 30,853.43 30,855.59 429.5K
10:09 30,853.63 30,853.63 30,845.96 30,847.46 356.0K
10:10 30,853.89 30,858.36 30,853.89 30,858.36 294.7K
10:11 30,854.93 30,857.11 30,854.08 30,854.52 297.5K
10:12 30,853.91 30,856.86 30,853.91 30,856.44 442.3K
10:13 30,857.48 30,861.36 30,857.48 30,859.22 322.5K
10:14 30,857.75 30,857.75 30,852.33 30,855.36 427.2K
10:15 30,855.75 30,857.56 30,851.50 30,856.01 295.0K
10:16 30,857.98 30,862.44 30,857.98 30,859.25 439.6K
10:17 30,861.36 30,862.19 30,858.19 30,858.32 296.3K
10:18 30,858.13 30,860.77 30,857.62 30,860.77 401.7K
10:19 30,862.30 30,862.30 30,854.93 30,856.28 468.9K
10:20 30,854.53 30,854.53 30,850.45 30,852.36 337.5K
10:21 30,847.38 30,862.42 30,847.38 30,862.42 373.2K
10:22 30,866.16 30,873.33 30,866.16 30,873.33 258.2K
10:23 30,867.17 30,867.17 30,865.78 30,866.11 288.7K
10:24 30,864.75 30,864.75 30,861.18 30,863.81 286.4K
10:25 30,863.51 30,865.15 30,862.57 30,864.94 356.1K
10:26 30,866.95 30,867.52 30,865.12 30,865.69 231.9K
10:27 30,867.51 30,869.16 30,867.23 30,868.12 342.8K
10:28 30,866.09 30,867.58 30,864.25 30,864.25 290.3K
10:29 30,865.19 30,865.73 30,864.00 30,865.73 260.7K
10:30 30,869.22 30,876.95 30,869.22 30,876.95 473.6K
10:31 30,870.20 30,870.62 30,865.26 30,870.62 327.3K
10:32 30,869.17 30,869.17 30,864.32 30,864.32 343.3K
10:33 30,864.59 30,864.59 30,858.66 30,859.84 237.1K
10:34 30,862.68 30,863.38 30,860.65 30,863.38 258.8K
10:35 30,862.89 30,864.91 30,862.46 30,862.46 366.4K
10:36 30,865.70 30,865.70 30,861.63 30,863.32 282.8K
10:37 30,864.86 30,867.20 30,864.86 30,866.50 265.1K
10:38 30,867.08 30,867.08 30,865.21 30,865.50 247.1K
10:39 30,865.22 30,865.40 30,861.24 30,861.24 309.7K
10:40 30,859.00 30,861.50 30,857.50 30,861.50 505.4K
10:41 30,864.24 30,866.55 30,864.24 30,866.55 278.9K
10:42 30,865.15 30,865.15 30,860.98 30,860.98 220.2K
10:43 30,861.76 30,862.38 30,860.82 30,860.97 277.8K
10:44 30,857.56 30,862.30 30,855.20 30,862.30 300.3K
10:45 30,860.81 30,860.94 30,858.92 30,860.68 229.9K
10:46 30,858.75 30,860.62 30,856.18 30,860.62 246.6K
10:47 30,859.34 30,859.34 30,856.79 30,856.79 192.5K
10:48 30,859.81 30,862.01 30,859.46 30,862.01 417.7K
10:49 30,864.17 30,869.23 30,864.17 30,869.23 224.8K
10:50 30,867.69 30,867.69 30,862.42 30,864.63 291.7K
10:51 30,864.10 30,865.63 30,863.32 30,865.63 239.4K
10:52 30,865.15 30,865.46 30,861.74 30,861.74 260.3K
10:53 30,861.26 30,861.51 30,860.18 30,861.51 200.5K
10:54 30,861.34 30,862.95 30,860.49 30,862.95 264.8K
10:55 30,862.09 30,862.09 30,859.35 30,859.35 184.2K
10:56 30,858.99 30,858.99 30,856.65 30,857.18 164.8K
10:57 30,855.95 30,859.22 30,855.95 30,859.22 185.5K
10:58 30,859.28 30,866.91 30,859.28 30,866.91 231.7K
10:59 30,862.16 30,862.16 30,855.93 30,855.93 344.1K
11:00 30,857.51 30,859.97 30,856.32 30,856.95 273.0K
11:01 30,859.33 30,859.33 30,853.59 30,855.99 217.7K
11:02 30,854.24 30,854.24 30,851.15 30,851.15 214.6K
11:03 30,850.68 30,850.68 30,842.16 30,842.16 260.6K
11:04 30,841.29 30,841.29 30,838.41 30,840.48 315.1K
11:05 30,840.30 30,840.30 30,834.40 30,834.40 393.2K
11:06 30,832.90 30,832.90 30,830.87 30,830.93 399.1K
11:07 30,828.56 30,828.56 30,819.90 30,820.43 424.0K
11:08 30,818.64 30,818.64 30,811.42 30,811.42 350.6K
11:09 30,807.44 30,807.44 30,804.12 30,804.12 373.9K
11:10 30,800.68 30,800.68 30,795.34 30,796.67 417.5K
11:11 30,797.40 30,797.40 30,793.86 30,793.86 323.1K
11:12 30,793.28 30,793.28 30,790.51 30,790.51 346.0K
11:13 30,788.89 30,790.24 30,787.98 30,789.85 241.0K
11:14 30,790.06 30,790.06 30,788.85 30,789.84 269.8K
11:15 30,789.48 30,789.48 30,785.50 30,787.55 310.8K
11:16 30,786.04 30,790.04 30,786.04 30,790.04 270.9K
11:17 30,789.10 30,789.10 30,779.89 30,779.89 308.8K
11:18 30,773.39 30,776.57 30,773.39 30,776.54 327.1K
11:19 30,775.34 30,775.34 30,773.48 30,773.48 211.0K
11:20 30,772.12 30,781.63 30,771.92 30,781.63 285.1K
11:21 30,780.73 30,780.73 30,775.69 30,775.69 230.0K
11:22 30,777.71 30,777.71 30,774.97 30,774.97 185.3K
11:23 30,775.91 30,777.26 30,775.76 30,775.76 326.8K
11:24 30,776.10 30,776.10 30,766.30 30,766.30 301.8K
11:25 30,769.75 30,781.41 30,769.75 30,781.41 239.1K
11:26 30,782.97 30,782.97 30,780.79 30,780.79 263.0K
11:27 30,779.38 30,784.15 30,778.81 30,784.15 196.5K
11:28 30,783.96 30,790.65 30,783.96 30,790.65 314.8K
11:29 30,787.19 30,787.19 30,781.73 30,781.73 284.7K
11:30 30,782.01 30,782.01 30,779.30 30,779.38 228.8K
11:31 30,780.94 30,784.91 30,780.94 30,784.52 241.9K
11:32 30,783.07 30,783.07 30,779.00 30,779.00 226.1K
11:33 30,762.43 30,763.58 30,762.43 30,763.58 613.9K
11:34 30,763.88 30,769.17 30,763.88 30,769.17 166.9K
11:35 30,769.74 30,774.05 30,769.04 30,774.05 234.0K
11:36 30,774.20 30,774.20 30,771.07 30,773.92 463.9K
11:37 30,779.17 30,779.17 30,774.06 30,775.72 364.9K
11:38 30,776.94 30,781.20 30,776.25 30,776.25 477.7K
11:39 30,773.41 30,773.41 30,769.44 30,770.38 307.4K
11:40 30,771.38 30,772.36 30,771.25 30,772.36 224.9K
11:41 30,772.45 30,772.45 30,768.59 30,768.59 223.9K
11:42 30,766.63 30,767.06 30,765.46 30,765.46 234.8K
11:43 30,765.91 30,768.00 30,765.91 30,767.50 215.0K
11:44 30,765.63 30,773.39 30,765.63 30,773.39 254.0K
11:45 30,774.19 30,778.47 30,773.01 30,778.47 243.6K
11:46 30,777.92 30,781.80 30,776.85 30,781.80 255.5K
11:47 30,781.80 30,783.54 30,781.45 30,781.45 196.3K
11:48 30,779.36 30,783.96 30,779.36 30,783.48 245.4K
11:49 30,783.99 30,786.23 30,783.26 30,786.23 243.8K
11:50 30,786.12 30,789.57 30,786.12 30,789.57 189.4K
11:51 30,791.17 30,792.96 30,791.17 30,792.06 272.6K
11:52 30,792.92 30,792.98 30,789.68 30,789.68 140.2K
11:53 30,790.22 30,790.22 30,788.51 30,789.77 150.8K
11:54 30,787.50 30,790.36 30,787.38 30,790.36 215.1K
11:55 30,792.77 30,792.77 30,791.98 30,792.73 230.3K
11:56 30,793.05 30,796.83 30,792.59 30,796.83 167.6K
11:57 30,797.70 30,800.53 30,797.70 30,800.53 228.6K
11:58 30,800.94 30,801.65 30,800.94 30,801.22 181.2K
11:59 30,801.41 30,803.49 30,801.41 30,802.15 406.2K
12:00 30,802.78 30,807.12 30,802.78 30,807.12 216.0K
12:01 30,809.06 30,811.75 30,809.06 30,810.20 308.2K
12:02 30,810.19 30,810.54 30,809.29 30,809.74 237.1K
12:03 30,810.13 30,812.22 30,810.13 30,811.58 215.0K
12:04 30,811.95 30,813.79 30,811.95 30,813.79 148.4K
12:05 30,813.12 30,814.26 30,812.97 30,814.26 234.0K
12:06 30,814.02 30,814.07 30,812.46 30,812.46 166.3K
12:07 30,811.34 30,812.85 30,809.55 30,809.55 251.9K
12:08 30,809.67 30,813.24 30,809.67 30,812.57 192.3K
12:09 30,810.57 30,811.02 30,810.12 30,811.02 170.8K
12:10 30,812.64 30,812.64 30,809.74 30,811.09 385.8K
12:11 30,811.58 30,815.26 30,811.58 30,815.26 171.8K
12:12 30,817.77 30,823.92 30,817.77 30,823.92 266.5K
12:13 30,826.01 30,832.16 30,826.01 30,832.16 192.0K
12:14 30,835.45 30,835.45 30,833.36 30,833.36 443.6K
12:15 30,836.12 30,841.29 30,836.12 30,841.29 161.7K
12:16 30,840.51 30,840.61 30,839.02 30,839.02 217.0K
12:17 30,835.65 30,836.93 30,835.65 30,836.69 301.4K
12:18 30,836.18 30,840.86 30,836.18 30,840.86 317.5K
12:19 30,839.76 30,842.29 30,839.76 30,842.29 170.0K
12:20 30,842.69 30,842.69 30,836.23 30,836.91 174.4K
12:21 30,838.32 30,838.32 30,836.04 30,837.23 343.9K
12:22 30,837.88 30,844.94 30,837.88 30,844.94 196.0K
12:23 30,845.13 30,845.13 30,843.12 30,843.12 276.3K
12:24 30,842.81 30,844.91 30,840.53 30,844.91 266.9K
12:25 30,845.77 30,849.68 30,845.61 30,849.68 285.8K
12:26 30,850.34 30,850.74 30,850.03 30,850.03 175.1K
12:27 30,850.85 30,850.85 30,846.24 30,848.03 214.3K
12:28 30,848.12 30,848.12 30,845.10 30,845.59 204.0K
12:29 30,844.74 30,848.34 30,844.74 30,847.71 200.2K
12:30 30,850.55 30,853.95 30,850.54 30,853.95 301.2K
12:31 30,855.43 30,855.43 30,851.89 30,852.37 219.7K
12:32 30,853.87 30,855.60 30,853.03 30,853.03 183.1K
12:33 30,853.16 30,853.16 30,849.64 30,849.64 160.1K
12:34 30,847.31 30,847.77 30,846.28 30,847.61 248.4K
12:35 30,844.52 30,844.52 30,842.71 30,842.96 137.8K
12:36 30,843.87 30,849.13 30,843.87 30,846.60 228.0K
12:37 30,847.05 30,847.14 30,843.86 30,843.86 165.0K
12:38 30,844.80 30,846.46 30,844.80 30,846.46 164.2K
12:39 30,843.74 30,843.74 30,839.27 30,840.18 226.9K
12:40 30,840.70 30,840.70 30,837.19 30,839.10 166.4K
12:41 30,841.38 30,841.38 30,835.30 30,835.30 233.1K
12:42 30,834.34 30,834.73 30,834.34 30,834.73 162.7K
12:43 30,833.35 30,833.35 30,832.10 30,832.10 201.0K
12:44 30,832.89 30,832.89 30,832.33 30,832.67 156.7K
12:45 30,828.83 30,828.83 30,823.38 30,827.13 271.3K
12:46 30,827.22 30,827.81 30,826.58 30,827.81 218.7K
12:47 30,826.90 30,830.48 30,826.90 30,828.50 259.8K
12:48 30,829.08 30,829.55 30,826.95 30,829.55 276.8K
12:49 30,826.04 30,826.04 30,813.70 30,813.70 305.4K
12:50 30,813.46 30,813.46 30,809.47 30,811.84 282.7K
12:51 30,813.61 30,819.20 30,813.61 30,819.20 220.3K
12:52 30,819.30 30,819.30 30,815.35 30,815.35 224.8K
12:53 30,817.59 30,820.59 30,817.59 30,820.59 202.1K
12:54 30,820.09 30,820.76 30,820.09 30,820.72 159.0K
12:55 30,820.32 30,821.81 30,820.30 30,821.81 146.7K
12:56 30,821.94 30,824.33 30,821.94 30,824.33 131.3K
12:57 30,824.83 30,825.54 30,824.83 30,825.12 115.0K
12:58 30,823.93 30,823.93 30,821.69 30,821.69 168.8K
12:59 30,819.36 30,820.48 30,819.36 30,820.48 211.8K
13:00 30,819.64 30,821.73 30,819.64 30,820.48 214.8K
13:01 30,821.42 30,826.11 30,821.42 30,826.11 251.2K
13:02 30,825.02 30,825.02 30,817.88 30,817.88 285.0K
13:03 30,820.38 30,820.99 30,819.47 30,819.47 211.2K
13:04 30,819.26 30,819.44 30,818.21 30,819.44 260.9K
13:05 30,819.39 30,820.27 30,818.91 30,820.27 290.7K
13:06 30,822.11 30,825.86 30,822.11 30,825.86 158.6K
13:07 30,824.27 30,824.61 30,822.91 30,824.38 254.4K
13:08 30,824.73 30,825.56 30,824.55 30,825.56 178.3K
13:09 30,825.46 30,825.75 30,825.32 30,825.43 201.5K
13:10 30,825.91 30,826.42 30,822.36 30,826.42 225.6K
13:11 30,825.30 30,826.29 30,823.77 30,826.29 183.6K
13:12 30,825.21 30,825.21 30,820.33 30,820.33 273.9K
13:13 30,819.64 30,821.39 30,819.64 30,821.39 173.0K
13:14 30,823.39 30,828.29 30,823.39 30,828.29 178.0K
13:15 30,829.85 30,830.90 30,829.85 30,829.98 1,346.5K
13:16 30,833.47 30,833.55 30,832.64 30,832.64 174.6K
13:17 30,833.42 30,834.29 30,833.42 30,833.72 136.8K
13:18 30,834.05 30,834.06 30,832.35 30,832.35 220.3K
13:19 30,831.88 30,832.60 30,831.83 30,832.60 112.6K
13:20 30,835.18 30,839.29 30,835.18 30,839.29 155.2K
13:21 30,838.84 30,838.84 30,837.17 30,837.17 139.4K
13:22 30,836.51 30,839.77 30,836.51 30,839.77 82.0K
13:23 30,839.10 30,839.10 30,836.56 30,836.68 242.0K
13:24 30,836.09 30,836.09 30,835.69 30,835.69 114.7K
13:25 30,836.57 30,836.57 30,834.17 30,834.17 139.0K
13:26 30,834.37 30,834.37 30,833.41 30,834.12 135.2K
13:27 30,833.74 30,838.30 30,833.74 30,838.30 186.3K
13:28 30,839.38 30,839.77 30,839.29 30,839.29 153.8K
13:29 30,838.32 30,839.14 30,838.23 30,838.97 191.3K
13:30 30,837.82 30,837.82 30,835.52 30,835.52 207.0K
13:31 30,832.38 30,832.82 30,832.22 30,832.22 184.0K
13:32 30,832.98 30,833.84 30,832.53 30,833.84 275.8K
13:33 30,833.33 30,833.33 30,826.06 30,827.51 284.3K
13:34 30,826.86 30,826.86 30,823.03 30,823.03 162.1K
13:35 30,822.27 30,822.27 30,817.03 30,817.03 289.9K
13:36 30,817.09 30,817.09 30,815.41 30,815.92 147.2K
13:37 30,815.52 30,821.30 30,815.52 30,821.30 138.9K
13:38 30,823.02 30,824.09 30,823.02 30,824.09 167.0K
13:39 30,822.66 30,822.66 30,818.23 30,818.23 249.8K
13:40 30,818.24 30,818.24 30,800.93 30,800.93 509.5K
13:41 30,803.13 30,803.13 30,793.19 30,793.19 301.5K
13:42 30,793.45 30,800.09 30,793.45 30,800.09 163.7K
13:43 30,802.79 30,802.79 30,802.19 30,802.60 184.1K
13:44 30,804.07 30,804.07 30,800.89 30,800.89 191.7K
13:45 30,800.95 30,806.02 30,800.95 30,805.53 166.0K
13:46 30,805.62 30,808.89 30,805.62 30,808.89 188.4K
13:47 30,809.85 30,811.33 30,808.40 30,808.40 180.3K
13:48 30,808.34 30,808.34 30,806.97 30,807.88 414.9K
13:49 30,809.42 30,812.85 30,809.42 30,812.85 102.3K
13:50 30,810.07 30,811.25 30,808.72 30,810.79 288.8K
13:51 30,814.42 30,816.53 30,814.42 30,816.53 177.6K
13:52 30,817.84 30,817.84 30,815.99 30,816.35 153.4K
13:53 30,816.43 30,816.43 30,814.54 30,815.38 218.9K
13:54 30,814.87 30,814.87 30,811.68 30,811.99 237.8K
13:55 30,810.33 30,810.33 30,806.57 30,806.57 232.8K
13:56 30,805.95 30,806.53 30,804.64 30,804.64 181.7K
13:57 30,804.31 30,804.31 30,800.50 30,800.50 146.2K
13:58 30,800.54 30,800.54 30,797.00 30,797.00 216.7K
13:59 30,793.63 30,793.63 30,792.47 30,792.59 420.1K
14:00 30,792.22 30,801.34 30,792.22 30,801.34 253.8K
14:01 30,800.07 30,800.07 30,795.46 30,796.40 272.2K
14:02 30,796.58 30,799.79 30,796.58 30,799.79 184.3K
14:03 30,799.95 30,800.19 30,798.09 30,798.09 195.8K
14:04 30,799.97 30,803.81 30,799.97 30,803.81 174.5K
14:05 30,803.88 30,805.60 30,802.15 30,802.15 160.3K
14:06 30,800.05 30,800.50 30,799.90 30,799.90 254.4K
14:07 30,799.62 30,799.72 30,798.25 30,798.25 177.0K
14:08 30,797.74 30,797.92 30,796.27 30,796.98 155.3K
14:09 30,797.82 30,798.33 30,797.82 30,798.33 145.0K
14:10 30,798.96 30,799.84 30,798.90 30,799.84 318.8K
14:11 30,799.69 30,804.86 30,799.69 30,804.86 155.1K
14:12 30,806.21 30,807.58 30,804.54 30,804.54 188.8K
14:13 30,804.21 30,805.36 30,804.21 30,805.36 1,513.6K
14:14 30,805.12 30,806.20 30,805.12 30,806.20 136.0K
14:15 30,805.89 30,808.34 30,805.89 30,807.71 208.9K
14:16 30,809.46 30,809.46 30,805.42 30,805.42 338.8K
14:17 30,806.65 30,806.65 30,804.58 30,804.58 262.4K
14:18 30,804.75 30,805.57 30,803.81 30,803.81 140.8K
14:19 30,804.08 30,804.21 30,801.97 30,801.97 178.7K
14:20 30,800.94 30,803.85 30,800.94 30,803.85 209.4K
14:21 30,805.37 30,807.72 30,804.72 30,804.72 268.1K
14:22 30,804.68 30,807.44 30,804.68 30,807.44 165.5K
14:23 30,807.62 30,807.62 30,805.13 30,805.13 189.0K
14:24 30,802.15 30,802.15 30,799.16 30,799.80 312.8K
14:25 30,797.30 30,797.30 30,794.28 30,794.28 265.5K
14:26 30,791.70 30,791.70 30,787.16 30,787.16 277.0K
14:27 30,787.33 30,787.33 30,782.69 30,782.69 301.7K
14:28 30,778.73 30,778.86 30,776.81 30,778.86 350.9K
14:29 30,777.83 30,779.17 30,776.75 30,777.66 222.4K
14:30 30,777.91 30,777.91 30,777.42 30,777.42 236.1K
14:31 30,777.44 30,777.96 30,766.84 30,768.34 274.5K
14:32 30,770.10 30,770.10 30,768.05 30,768.36 183.3K
14:33 30,767.27 30,767.27 30,763.03 30,763.03 271.8K
14:34 30,763.69 30,767.72 30,763.69 30,767.72 142.4K
14:35 30,767.12 30,768.08 30,765.41 30,765.41 276.9K
14:36 30,765.67 30,765.67 30,761.20 30,761.20 220.5K
14:37 30,761.79 30,762.54 30,759.14 30,759.14 263.1K
14:38 30,759.89 30,760.47 30,758.80 30,759.51 294.7K
14:39 30,757.37 30,759.55 30,757.37 30,758.52 191.7K
14:40 30,758.96 30,758.96 30,756.32 30,757.89 296.6K
14:41 30,757.93 30,764.71 30,757.93 30,764.71 381.6K
14:42 30,764.52 30,766.75 30,764.52 30,766.75 191.4K
14:43 30,767.09 30,767.09 30,764.32 30,764.32 101.6K
14:44 30,763.28 30,764.26 30,763.28 30,764.26 193.7K
14:45 30,765.57 30,765.57 30,764.25 30,764.39 215.1K
14:46 30,765.74 30,765.80 30,764.21 30,764.21 172.8K
14:47 30,765.34 30,766.65 30,765.02 30,766.65 289.7K
14:48 30,768.20 30,769.83 30,768.07 30,768.07 230.7K
14:49 30,769.30 30,770.11 30,769.22 30,769.35 205.0K
14:50 30,768.49 30,769.69 30,767.52 30,769.69 258.7K
14:51 30,773.29 30,773.90 30,773.29 30,773.64 195.6K
14:52 30,773.54 30,773.54 30,770.82 30,770.82 126.6K
14:53 30,770.68 30,773.30 30,770.68 30,773.30 223.6K
14:54 30,773.43 30,773.43 30,766.78 30,766.78 171.0K
14:55 30,767.39 30,768.15 30,765.54 30,768.15 188.2K
14:56 30,767.78 30,767.92 30,766.50 30,767.92 191.9K
14:57 30,766.66 30,766.66 30,756.49 30,756.49 359.3K
14:58 30,756.48 30,757.65 30,756.48 30,757.65 198.6K
14:59 30,758.40 30,758.56 30,758.11 30,758.11 191.3K
15:00 30,759.17 30,764.28 30,759.17 30,762.62 284.7K
15:01 30,762.18 30,762.18 30,761.47 30,761.71 275.2K
15:02 30,758.97 30,758.97 30,757.28 30,758.26 273.2K
15:03 30,759.22 30,759.22 30,758.22 30,758.54 145.1K
15:04 30,757.09 30,757.25 30,756.91 30,757.12 242.0K
15:05 30,759.12 30,760.70 30,759.12 30,760.14 342.4K
15:06 30,759.90 30,762.06 30,759.90 30,760.60 227.8K
15:07 30,762.14 30,762.37 30,761.49 30,761.49 179.0K
15:08 30,762.06 30,766.51 30,762.06 30,766.51 262.4K
15:09 30,768.42 30,771.86 30,768.42 30,771.86 226.7K
15:10 30,769.44 30,769.44 30,767.26 30,768.78 279.6K
15:11 30,768.68 30,768.87 30,768.37 30,768.59 196.0K
15:12 30,770.37 30,771.04 30,769.90 30,769.90 218.2K
15:13 30,770.99 30,772.80 30,770.99 30,771.13 187.9K
15:14 30,771.73 30,771.73 30,770.82 30,771.25 212.9K
15:15 30,771.90 30,776.78 30,771.81 30,776.78 378.5K
15:16 30,778.66 30,778.66 30,774.94 30,775.63 300.1K
15:17 30,776.09 30,776.09 30,775.51 30,776.03 303.1K
15:18 30,776.41 30,778.80 30,776.41 30,778.49 274.3K
15:19 30,778.41 30,778.66 30,778.09 30,778.09 292.3K
15:20 30,778.38 30,783.23 30,778.38 30,783.23 256.2K
15:21 30,784.06 30,791.81 30,784.06 30,791.81 392.4K
15:22 30,793.04 30,797.46 30,793.04 30,797.46 299.5K
15:23 30,798.32 30,798.73 30,797.23 30,797.27 220.4K
15:24 30,798.35 30,798.35 30,796.85 30,798.09 303.1K
15:25 30,798.34 30,800.46 30,798.34 30,800.46 548.0K
15:26 30,800.65 30,800.65 30,797.96 30,799.30 416.4K
15:27 30,801.00 30,805.59 30,801.00 30,805.59 349.3K
15:28 30,806.77 30,806.77 30,802.76 30,802.76 404.6K
15:29 30,804.20 30,804.20 30,803.01 30,803.17 334.6K
15:30 30,799.93 30,799.93 30,793.15 30,793.20 411.4K
15:31 30,791.31 30,792.92 30,785.79 30,785.79 512.5K
15:32 30,785.52 30,793.01 30,785.52 30,791.77 326.4K
15:33 30,791.38 30,791.47 30,789.27 30,789.27 408.7K
15:34 30,789.21 30,789.43 30,788.74 30,788.87 271.7K
15:35 30,788.02 30,788.02 30,785.25 30,786.82 264.8K
15:36 30,790.75 30,790.75 30,786.39 30,786.75 486.8K
15:37 30,786.18 30,786.18 30,782.22 30,782.30 577.9K
15:38 30,783.18 30,788.40 30,783.18 30,788.40 362.6K
15:39 30,789.81 30,790.85 30,785.35 30,785.35 427.7K
15:40 30,787.88 30,787.88 30,785.52 30,786.43 496.6K
15:41 30,790.31 30,790.48 30,788.98 30,789.66 472.0K
15:42 30,792.10 30,792.10 30,790.88 30,791.14 497.2K
15:43 30,792.03 30,793.12 30,792.03 30,793.12 470.4K
15:44 30,791.80 30,791.80 30,790.20 30,790.65 409.7K
15:45 30,790.17 30,794.32 30,790.17 30,792.75 632.0K
15:46 30,792.88 30,792.88 30,790.88 30,790.96 513.0K
15:47 30,791.54 30,791.54 30,790.30 30,791.14 588.8K
15:48 30,791.94 30,794.03 30,790.24 30,794.03 675.5K
15:49 30,794.65 30,794.89 30,794.55 30,794.89 670.3K
15:50 30,796.75 30,807.50 30,796.75 30,806.90 2,434.2K
15:51 30,804.31 30,804.31 30,801.64 30,801.93 1,006.3K
15:52 30,803.74 30,804.66 30,798.68 30,798.68 828.1K
15:53 30,797.64 30,802.68 30,797.64 30,802.68 977.5K
15:54 30,800.00 30,800.00 30,792.99 30,794.86 1,228.8K
15:55 30,793.85 30,798.36 30,793.85 30,797.70 1,846.4K
15:56 30,790.32 30,791.17 30,789.41 30,789.61 2,117.5K
15:57 30,790.06 30,790.45 30,786.81 30,786.81 1,634.8K
15:58 30,788.65 30,791.15 30,788.65 30,791.15 2,359.7K
15:59 30,791.67 30,791.67 30,779.78 30,779.78 3,374.7K
16:00 30,780.20 30,780.20 30,779.04 30,779.04 101,424.0K
16:01 30,779.04 30,779.04 30,779.04 30,779.04 265.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available