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 31,107.19 31,148.97 31,107.19 31,114.88 12,540.8K
09:31 31,117.73 31,127.60 31,098.12 31,098.12 1,610.7K
09:32 31,090.05 31,127.56 31,090.05 31,127.56 826.7K
09:33 31,137.74 31,137.74 31,119.42 31,130.62 1,063.5K
09:34 31,140.19 31,140.19 31,111.01 31,111.01 919.3K
09:35 31,119.85 31,124.89 31,116.10 31,116.10 1,414.4K
09:36 31,119.42 31,119.42 31,090.01 31,090.01 987.6K
09:37 31,076.33 31,087.52 31,076.33 31,081.25 775.8K
09:38 31,074.72 31,084.96 31,074.72 31,084.96 939.8K
09:39 31,082.97 31,082.97 31,079.98 31,080.22 725.9K
09:40 31,078.72 31,079.99 31,063.99 31,079.99 903.1K
09:41 31,066.42 31,066.42 31,052.60 31,052.60 831.3K
09:42 31,050.53 31,050.53 31,020.58 31,020.58 865.8K
09:43 31,019.24 31,019.24 31,006.82 31,011.53 755.1K
09:44 31,010.61 31,025.28 31,010.61 31,025.28 673.1K
09:45 31,028.36 31,038.02 31,028.36 31,036.59 696.7K
09:46 31,038.36 31,056.11 31,038.36 31,056.11 787.1K
09:47 31,060.74 31,062.94 31,056.01 31,062.94 627.8K
09:48 31,060.14 31,067.68 31,060.14 31,060.98 690.8K
09:49 31,065.85 31,067.57 31,065.09 31,065.09 933.4K
09:50 31,066.56 31,066.56 31,047.36 31,047.36 897.4K
09:51 31,057.32 31,061.25 31,044.51 31,044.51 675.3K
09:52 31,045.19 31,045.19 31,039.83 31,041.64 791.9K
09:53 31,047.33 31,047.33 31,037.18 31,037.18 732.8K
09:54 31,027.89 31,027.89 31,025.90 31,026.93 729.3K
09:55 31,026.53 31,026.53 31,015.89 31,019.62 607.7K
09:56 31,022.06 31,033.17 31,022.06 31,022.82 716.7K
09:57 31,024.31 31,028.42 31,023.28 31,028.42 472.5K
09:58 31,028.53 31,040.93 31,028.53 31,040.09 516.9K
09:59 31,043.57 31,047.55 31,043.00 31,047.55 635.9K
10:00 31,059.33 31,063.41 31,059.33 31,060.54 585.0K
10:01 31,058.63 31,064.51 31,058.57 31,064.51 811.2K
10:02 31,060.52 31,065.81 31,060.52 31,064.27 525.0K
10:03 31,065.31 31,065.31 31,059.50 31,061.52 514.4K
10:04 31,064.79 31,071.53 31,064.79 31,071.53 319.2K
10:05 31,073.66 31,075.08 31,072.72 31,073.33 483.1K
10:06 31,081.35 31,099.84 31,080.95 31,099.84 748.8K
10:07 31,102.64 31,102.64 31,100.76 31,100.76 534.1K
10:08 31,103.05 31,105.71 31,095.90 31,101.12 504.8K
10:09 31,094.41 31,094.41 31,089.95 31,092.60 654.3K
10:10 31,087.20 31,090.80 31,087.20 31,087.21 650.1K
10:11 31,092.30 31,092.30 31,084.64 31,087.39 447.7K
10:12 31,086.13 31,086.13 31,084.07 31,085.99 439.3K
10:13 31,086.60 31,086.60 31,080.87 31,082.86 649.0K
10:14 31,084.45 31,085.85 31,084.45 31,085.78 454.9K
10:15 31,083.44 31,083.44 31,077.44 31,077.44 374.6K
10:16 31,079.38 31,084.80 31,079.38 31,084.80 421.6K
10:17 31,083.66 31,085.47 31,083.65 31,085.47 337.2K
10:18 31,086.44 31,086.44 31,082.39 31,083.68 540.5K
10:19 31,088.24 31,088.24 31,081.79 31,081.79 487.5K
10:20 31,082.28 31,085.31 31,080.90 31,081.74 343.9K
10:21 31,080.00 31,094.11 31,080.00 31,094.11 525.0K
10:22 31,094.81 31,098.76 31,089.96 31,089.96 452.9K
10:23 31,084.21 31,085.84 31,082.97 31,084.20 440.0K
10:24 31,083.61 31,087.56 31,082.96 31,087.56 376.2K
10:25 31,089.78 31,089.78 31,087.82 31,087.82 345.2K
10:26 31,089.76 31,089.76 31,079.11 31,079.11 498.6K
10:27 31,082.27 31,082.27 31,076.48 31,076.48 431.5K
10:28 31,077.58 31,079.61 31,077.16 31,079.61 402.2K
10:29 31,080.68 31,080.68 31,076.10 31,076.10 490.0K
10:30 31,076.06 31,080.91 31,076.06 31,080.85 517.4K
10:31 31,077.03 31,080.81 31,077.03 31,080.81 650.5K
10:32 31,086.67 31,092.18 31,086.67 31,092.18 469.6K
10:33 31,091.23 31,091.86 31,088.32 31,091.86 539.4K
10:34 31,092.92 31,096.65 31,092.92 31,093.24 478.7K
10:35 31,094.55 31,100.91 31,094.55 31,100.58 497.0K
10:36 31,100.91 31,110.80 31,100.91 31,110.80 382.8K
10:37 31,115.65 31,115.65 31,114.13 31,114.30 411.1K
10:38 31,115.14 31,119.98 31,114.73 31,119.98 425.0K
10:39 31,124.06 31,125.29 31,122.99 31,122.99 471.5K
10:40 31,125.59 31,127.20 31,124.30 31,127.20 428.6K
10:41 31,122.73 31,124.65 31,121.65 31,124.65 427.2K
10:42 31,125.16 31,129.36 31,125.01 31,129.36 499.9K
10:43 31,129.73 31,131.55 31,129.73 31,131.10 418.5K
10:44 31,129.66 31,129.66 31,108.98 31,108.98 694.7K
10:45 31,108.86 31,110.96 31,106.34 31,110.96 478.7K
10:46 31,111.01 31,113.33 31,111.01 31,111.74 444.8K
10:47 31,114.41 31,114.41 31,111.57 31,112.96 425.2K
10:48 31,118.69 31,118.69 31,114.20 31,118.23 494.4K
10:49 31,116.85 31,121.59 31,116.85 31,121.34 337.7K
10:50 31,121.69 31,132.24 31,121.69 31,132.24 478.3K
10:51 31,138.75 31,138.75 31,131.59 31,131.59 390.4K
10:52 31,131.56 31,136.33 31,131.56 31,136.33 330.2K
10:53 31,137.35 31,139.28 31,134.91 31,139.28 457.4K
10:54 31,138.18 31,138.18 31,133.69 31,133.69 415.4K
10:55 31,132.10 31,132.10 31,127.00 31,131.36 556.5K
10:56 31,130.65 31,130.65 31,127.42 31,127.68 337.7K
10:57 31,125.86 31,134.05 31,125.86 31,134.05 450.3K
10:58 31,134.01 31,137.93 31,134.01 31,134.95 326.0K
10:59 31,132.83 31,132.83 31,128.38 31,128.41 535.1K
11:00 31,128.01 31,133.84 31,128.01 31,133.84 420.7K
11:01 31,135.41 31,136.51 31,125.80 31,125.80 494.7K
11:02 31,132.14 31,132.14 31,126.15 31,126.79 785.3K
11:03 31,127.57 31,127.57 31,121.99 31,121.99 463.0K
11:04 31,118.67 31,119.57 31,116.46 31,116.46 798.9K
11:05 31,119.33 31,119.33 31,117.85 31,118.11 420.4K
11:06 31,119.44 31,119.44 31,115.64 31,117.75 588.8K
11:07 31,117.94 31,117.94 31,109.99 31,110.97 576.0K
11:08 31,111.77 31,114.66 31,111.77 31,114.66 417.7K
11:09 31,114.82 31,114.82 31,109.12 31,109.12 321.6K
11:10 31,111.22 31,111.22 31,110.22 31,110.81 373.3K
11:11 31,108.93 31,108.93 31,101.88 31,101.88 484.1K
11:12 31,097.97 31,101.12 31,097.97 31,101.12 437.6K
11:13 31,101.33 31,104.74 31,100.67 31,104.74 399.8K
11:14 31,104.85 31,104.85 31,100.18 31,103.02 649.4K
11:15 31,102.61 31,108.01 31,101.61 31,101.61 451.9K
11:16 31,100.60 31,100.60 31,092.49 31,092.49 512.2K
11:17 31,091.79 31,093.80 31,091.79 31,093.47 693.0K
11:18 31,095.99 31,099.07 31,095.96 31,099.07 393.1K
11:19 31,099.55 31,100.00 31,092.89 31,092.89 420.7K
11:20 31,091.63 31,094.14 31,091.63 31,094.14 472.3K
11:21 31,096.33 31,096.60 31,092.87 31,096.09 391.6K
11:22 31,098.32 31,103.19 31,098.32 31,103.19 398.8K
11:23 31,103.68 31,103.68 31,102.11 31,103.10 438.7K
11:24 31,102.63 31,107.92 31,101.68 31,107.92 314.4K
11:25 31,107.92 31,109.08 31,107.92 31,109.08 457.0K
11:26 31,110.85 31,117.78 31,110.85 31,113.82 422.1K
11:27 31,117.51 31,122.63 31,117.51 31,122.63 456.2K
11:28 31,120.84 31,120.84 31,110.79 31,110.79 360.8K
11:29 31,109.29 31,110.13 31,106.18 31,106.18 411.3K
11:30 31,107.35 31,110.81 31,106.59 31,109.09 321.3K
11:31 31,107.10 31,113.42 31,107.10 31,111.34 444.8K
11:32 31,109.98 31,109.98 31,102.82 31,102.82 359.3K
11:33 31,102.74 31,107.26 31,102.74 31,106.40 319.1K
11:34 31,100.09 31,100.09 31,091.16 31,091.16 348.2K
11:35 31,090.02 31,104.42 31,090.02 31,102.31 327.5K
11:36 31,103.59 31,112.82 31,103.59 31,112.82 499.3K
11:37 31,109.88 31,109.88 31,107.05 31,107.05 339.8K
11:38 31,105.03 31,111.49 31,104.49 31,111.49 553.0K
11:39 31,111.68 31,114.39 31,107.24 31,107.24 675.9K
11:40 31,106.60 31,106.60 31,102.31 31,102.66 328.0K
11:41 31,105.56 31,105.64 31,101.71 31,101.71 321.3K
11:42 31,103.54 31,103.54 31,101.70 31,101.70 446.4K
11:43 31,102.29 31,105.43 31,101.74 31,105.43 311.6K
11:44 31,103.49 31,103.49 31,102.95 31,102.95 273.5K
11:45 31,103.73 31,109.29 31,103.73 31,109.29 298.0K
11:46 31,106.29 31,106.29 31,102.91 31,102.97 273.6K
11:47 31,102.30 31,102.30 31,097.92 31,099.96 364.3K
11:48 31,100.48 31,102.16 31,099.88 31,100.88 364.7K
11:49 31,095.66 31,095.66 31,091.29 31,091.29 367.9K
11:50 31,089.88 31,092.80 31,089.76 31,092.80 258.6K
11:51 31,092.10 31,093.19 31,091.16 31,093.19 289.6K
11:52 31,094.11 31,094.11 31,084.29 31,084.29 367.1K
11:53 31,085.05 31,085.40 31,077.38 31,077.38 596.8K
11:54 31,074.77 31,074.77 31,070.89 31,073.12 266.5K
11:55 31,069.83 31,071.60 31,069.69 31,071.27 328.1K
11:56 31,069.84 31,069.84 31,063.41 31,063.41 369.8K
11:57 31,061.32 31,061.32 31,053.31 31,053.31 278.3K
11:58 31,051.05 31,051.05 31,045.27 31,047.58 425.5K
11:59 31,047.65 31,048.47 31,047.24 31,048.47 207.3K
12:00 31,047.61 31,049.96 31,043.99 31,049.96 300.7K
12:01 31,049.71 31,051.03 31,044.39 31,044.39 361.4K
12:02 31,042.09 31,044.90 31,042.09 31,042.80 319.1K
12:03 31,041.93 31,043.72 31,041.93 31,043.72 330.1K
12:04 31,042.98 31,046.37 31,042.79 31,042.79 294.1K
12:05 31,043.41 31,049.61 31,043.23 31,049.61 269.2K
12:06 31,050.32 31,054.57 31,050.32 31,054.57 242.3K
12:07 31,056.00 31,056.00 31,049.98 31,049.98 216.8K
12:08 31,050.41 31,055.58 31,050.41 31,055.58 331.1K
12:09 31,056.85 31,056.85 31,054.61 31,054.61 264.1K
12:10 31,053.43 31,053.43 31,051.39 31,051.39 231.6K
12:11 31,051.56 31,053.07 31,051.56 31,053.07 740.5K
12:12 31,054.57 31,059.36 31,054.57 31,057.96 347.4K
12:13 31,056.11 31,056.11 31,052.81 31,053.93 264.2K
12:14 31,054.04 31,056.28 31,054.04 31,056.28 324.8K
12:15 31,057.17 31,057.17 31,052.50 31,053.17 271.0K
12:16 31,054.80 31,056.96 31,054.80 31,055.59 253.1K
12:17 31,052.87 31,052.87 31,049.26 31,049.26 439.7K
12:18 31,048.22 31,051.94 31,048.22 31,050.79 351.5K
12:19 31,048.14 31,048.46 31,045.03 31,045.03 397.6K
12:20 31,042.82 31,043.76 31,039.74 31,039.74 292.1K
12:21 31,037.52 31,042.17 31,037.52 31,042.17 248.0K
12:22 31,045.08 31,045.08 31,042.86 31,044.20 217.8K
12:23 31,046.59 31,047.80 31,046.16 31,046.16 284.1K
12:24 31,045.96 31,045.96 31,042.36 31,042.36 225.0K
12:25 31,042.26 31,043.85 31,042.24 31,043.85 247.7K
12:26 31,043.30 31,043.30 31,040.65 31,041.10 265.3K
12:27 31,044.38 31,046.00 31,044.21 31,045.68 280.1K
12:28 31,046.11 31,047.69 31,045.13 31,047.69 163.0K
12:29 31,050.01 31,050.01 31,043.02 31,045.24 277.4K
12:30 31,045.75 31,050.58 31,045.75 31,049.31 226.2K
12:31 31,050.72 31,050.85 31,050.44 31,050.45 181.3K
12:32 31,047.83 31,050.82 31,047.83 31,049.40 174.8K
12:33 31,049.94 31,051.59 31,048.94 31,051.59 233.3K
12:34 31,058.82 31,061.56 31,058.82 31,059.90 447.1K
12:35 31,059.66 31,060.57 31,058.19 31,058.19 234.7K
12:36 31,060.01 31,061.35 31,060.01 31,061.35 204.9K
12:37 31,061.35 31,061.83 31,060.71 31,060.71 210.3K
12:38 31,062.43 31,064.67 31,062.43 31,064.45 218.7K
12:39 31,065.61 31,069.40 31,065.61 31,069.17 369.3K
12:40 31,069.79 31,069.79 31,067.13 31,067.13 333.2K
12:41 31,066.95 31,067.87 31,066.81 31,066.86 171.6K
12:42 31,066.23 31,066.66 31,063.27 31,063.27 224.4K
12:43 31,061.79 31,061.79 31,058.27 31,061.54 283.4K
12:44 31,062.13 31,062.48 31,061.27 31,062.48 176.9K
12:45 31,066.88 31,074.65 31,066.88 31,074.65 471.0K
12:46 31,077.75 31,077.75 31,073.43 31,073.99 331.5K
12:47 31,073.73 31,075.99 31,073.26 31,075.99 248.0K
12:48 31,076.83 31,080.01 31,076.08 31,080.01 318.5K
12:49 31,079.73 31,083.10 31,079.62 31,083.10 264.3K
12:50 31,082.33 31,082.33 31,078.31 31,078.87 226.6K
12:51 31,079.35 31,079.35 31,076.32 31,076.52 255.9K
12:52 31,077.01 31,077.01 31,076.54 31,076.54 339.7K
12:53 31,074.50 31,077.31 31,074.12 31,077.31 216.9K
12:54 31,079.11 31,079.91 31,078.55 31,079.91 269.2K
12:55 31,080.99 31,081.24 31,080.49 31,081.00 196.8K
12:56 31,080.72 31,080.72 31,076.71 31,076.71 173.0K
12:57 31,076.82 31,077.55 31,071.40 31,071.40 242.7K
12:58 31,066.44 31,066.44 31,061.92 31,061.92 196.7K
12:59 31,064.40 31,065.21 31,063.23 31,063.23 232.7K
13:00 31,063.91 31,070.12 31,063.91 31,070.12 267.1K
13:01 31,069.73 31,070.21 31,069.73 31,070.21 203.2K
13:02 31,070.80 31,071.93 31,070.58 31,070.58 203.5K
13:03 31,071.83 31,071.83 31,070.90 31,070.90 278.0K
13:04 31,072.33 31,073.22 31,070.60 31,071.17 216.0K
13:05 31,072.31 31,075.67 31,072.31 31,075.67 261.5K
13:06 31,075.31 31,075.31 31,072.23 31,072.35 271.8K
13:07 31,077.90 31,077.90 31,074.87 31,074.87 241.2K
13:08 31,075.42 31,075.42 31,068.35 31,068.35 260.0K
13:09 31,066.71 31,067.35 31,063.99 31,067.35 243.7K
13:10 31,067.70 31,069.52 31,066.86 31,069.52 235.6K
13:11 31,069.52 31,069.52 31,068.32 31,069.39 192.0K
13:12 31,069.23 31,075.99 31,069.23 31,075.82 349.4K
13:13 31,076.51 31,076.51 31,074.71 31,076.23 266.3K
13:14 31,079.63 31,080.18 31,078.36 31,079.83 243.7K
13:15 31,082.52 31,083.21 31,082.52 31,083.11 211.8K
13:16 31,081.73 31,081.73 31,079.68 31,079.68 276.4K
13:17 31,078.44 31,078.44 31,075.78 31,077.39 302.3K
13:18 31,079.55 31,080.89 31,079.55 31,080.89 301.7K
13:19 31,085.28 31,085.28 31,084.03 31,084.03 314.1K
13:20 31,081.48 31,082.95 31,081.21 31,081.21 324.1K
13:21 31,081.60 31,081.60 31,078.46 31,078.46 292.6K
13:22 31,080.47 31,087.09 31,080.47 31,086.27 325.2K
13:23 31,088.28 31,093.02 31,088.28 31,093.02 308.7K
13:24 31,095.74 31,097.11 31,095.74 31,096.97 194.4K
13:25 31,098.54 31,100.04 31,098.54 31,100.04 189.5K
13:26 31,098.63 31,102.91 31,098.34 31,102.91 320.6K
13:27 31,103.20 31,104.64 31,103.05 31,104.64 298.6K
13:28 31,104.76 31,105.54 31,100.66 31,100.66 374.7K
13:29 31,100.55 31,103.11 31,100.55 31,103.11 216.1K
13:30 31,103.53 31,103.83 31,103.53 31,103.83 256.0K
13:31 31,102.91 31,102.91 31,099.67 31,100.38 338.7K
13:32 31,102.07 31,102.36 31,100.34 31,102.36 247.1K
13:33 31,102.96 31,103.65 31,102.14 31,102.28 226.9K
13:34 31,104.04 31,104.48 31,100.56 31,100.56 211.0K
13:35 31,101.43 31,101.43 31,098.30 31,098.30 297.2K
13:36 31,095.90 31,095.90 31,092.97 31,092.97 284.1K
13:37 31,092.40 31,092.40 31,086.76 31,086.76 231.4K
13:38 31,085.08 31,085.08 31,082.51 31,082.60 234.0K
13:39 31,081.57 31,082.77 31,081.32 31,082.77 332.0K
13:40 31,087.02 31,090.08 31,087.02 31,089.95 396.1K
13:41 31,087.85 31,087.85 31,085.22 31,087.21 211.6K
13:42 31,086.86 31,088.22 31,086.86 31,088.22 232.3K
13:43 31,088.11 31,091.50 31,087.78 31,091.50 256.5K
13:44 31,092.30 31,092.44 31,089.24 31,089.24 242.9K
13:45 31,088.61 31,088.62 31,085.97 31,085.97 203.2K
13:46 31,085.32 31,086.42 31,085.32 31,086.20 295.7K
13:47 31,087.10 31,087.10 31,084.75 31,084.75 242.5K
13:48 31,087.28 31,087.60 31,086.65 31,087.45 324.9K
13:49 31,089.09 31,091.29 31,088.97 31,091.29 276.8K
13:50 31,091.82 31,094.34 31,091.82 31,092.93 246.9K
13:51 31,093.19 31,093.23 31,090.12 31,090.12 214.5K
13:52 31,091.10 31,092.30 31,091.10 31,091.29 179.2K
13:53 31,091.51 31,094.92 31,091.51 31,094.92 288.8K
13:54 31,094.79 31,095.78 31,094.54 31,095.78 411.1K
13:55 31,098.17 31,099.53 31,098.17 31,099.53 289.1K
13:56 31,097.84 31,098.33 31,096.80 31,096.80 245.6K
13:57 31,097.28 31,098.01 31,097.28 31,097.78 330.0K
13:58 31,096.83 31,096.83 31,093.48 31,094.60 283.5K
13:59 31,093.87 31,093.87 31,089.06 31,089.06 317.7K
14:00 31,088.01 31,088.01 31,082.89 31,082.89 262.4K
14:01 31,085.19 31,085.19 31,080.94 31,080.94 318.4K
14:02 31,081.28 31,081.82 31,081.28 31,081.82 176.4K
14:03 31,083.63 31,083.63 31,078.74 31,078.74 289.1K
14:04 31,077.99 31,079.33 31,077.98 31,079.33 240.3K
14:05 31,080.59 31,080.94 31,079.56 31,080.46 391.5K
14:06 31,081.99 31,082.75 31,081.99 31,082.03 157.2K
14:07 31,081.81 31,081.81 31,078.66 31,079.01 160.5K
14:08 31,079.69 31,082.70 31,079.69 31,081.51 330.0K
14:09 31,080.63 31,083.03 31,080.35 31,083.03 252.4K
14:10 31,082.35 31,082.79 31,081.74 31,081.74 230.7K
14:11 31,081.12 31,081.67 31,080.38 31,081.67 331.0K
14:12 31,081.69 31,082.18 31,079.90 31,079.90 246.9K
14:13 31,081.71 31,081.71 31,080.38 31,081.36 225.9K
14:14 31,080.31 31,080.31 31,079.36 31,079.36 144.2K
14:15 31,080.18 31,080.18 31,078.07 31,079.06 213.2K
14:16 31,078.77 31,081.01 31,078.68 31,081.01 292.2K
14:17 31,081.51 31,081.54 31,080.18 31,080.18 298.0K
14:18 31,079.68 31,081.39 31,078.70 31,081.39 511.1K
14:19 31,084.29 31,089.66 31,084.29 31,089.66 375.6K
14:20 31,089.98 31,090.75 31,089.50 31,090.75 324.1K
14:21 31,090.25 31,090.25 31,085.39 31,085.39 321.8K
14:22 31,087.24 31,087.24 31,086.42 31,087.03 301.6K
14:23 31,087.30 31,087.30 31,085.80 31,085.80 275.2K
14:24 31,084.64 31,084.64 31,080.69 31,080.69 241.2K
14:25 31,080.51 31,080.51 31,078.76 31,079.77 354.9K
14:26 31,079.77 31,080.04 31,079.54 31,079.89 319.7K
14:27 31,080.60 31,084.14 31,080.60 31,084.14 324.1K
14:28 31,083.69 31,084.26 31,083.17 31,083.17 400.1K
14:29 31,082.83 31,083.29 31,082.42 31,082.42 350.6K
14:30 31,084.24 31,091.80 31,084.24 31,091.80 319.5K
14:31 31,092.84 31,100.75 31,091.40 31,100.44 318.9K
14:32 31,099.52 31,099.90 31,098.62 31,099.90 335.7K
14:33 31,100.48 31,102.22 31,100.48 31,101.52 365.5K
14:34 31,102.43 31,106.38 31,102.43 31,106.38 252.7K
14:35 31,104.19 31,105.75 31,104.19 31,105.75 199.6K
14:36 31,106.64 31,109.73 31,106.64 31,109.73 346.2K
14:37 31,110.34 31,114.91 31,110.34 31,114.91 195.4K
14:38 31,115.63 31,115.79 31,113.57 31,113.57 293.9K
14:39 31,116.26 31,116.26 31,115.34 31,115.34 406.5K
14:40 31,115.99 31,117.59 31,115.99 31,116.49 273.0K
14:41 31,118.06 31,118.06 31,116.53 31,116.53 334.9K
14:42 31,116.92 31,122.68 31,116.92 31,122.47 399.6K
14:43 31,121.79 31,122.49 31,121.06 31,122.49 443.6K
14:44 31,121.90 31,121.90 31,119.40 31,119.40 310.2K
14:45 31,120.11 31,120.11 31,117.70 31,117.99 343.6K
14:46 31,117.05 31,117.05 31,112.57 31,112.57 393.3K
14:47 31,113.38 31,117.92 31,113.38 31,117.68 451.7K
14:48 31,117.06 31,117.06 31,115.44 31,115.59 301.6K
14:49 31,115.08 31,125.32 31,115.08 31,125.32 261.4K
14:50 31,123.23 31,125.37 31,123.23 31,124.79 234.1K
14:51 31,123.95 31,126.19 31,121.41 31,126.19 312.4K
14:52 31,128.39 31,128.39 31,127.17 31,127.65 312.9K
14:53 31,126.52 31,129.78 31,126.52 31,129.78 348.7K
14:54 31,129.59 31,132.40 31,128.89 31,132.40 237.4K
14:55 31,131.42 31,131.42 31,129.52 31,131.14 372.6K
14:56 31,136.47 31,137.58 31,136.42 31,137.58 527.2K
14:57 31,135.68 31,135.92 31,132.98 31,132.98 401.5K
14:58 31,129.49 31,130.02 31,128.71 31,128.71 293.3K
14:59 31,130.55 31,130.58 31,130.26 31,130.39 341.4K
15:00 31,132.78 31,138.90 31,132.78 31,138.90 360.8K
15:01 31,139.31 31,144.84 31,139.31 31,144.46 348.7K
15:02 31,141.60 31,143.44 31,141.36 31,141.36 445.9K
15:03 31,140.79 31,140.79 31,134.37 31,134.37 331.2K
15:04 31,132.95 31,135.83 31,130.57 31,130.57 276.2K
15:05 31,130.69 31,134.69 31,130.69 31,134.69 298.2K
15:06 31,137.98 31,137.98 31,137.21 31,137.56 287.2K
15:07 31,137.21 31,137.21 31,135.83 31,135.83 229.6K
15:08 31,135.87 31,142.79 31,135.87 31,142.79 402.7K
15:09 31,142.22 31,144.21 31,142.22 31,144.21 330.6K
15:10 31,145.04 31,145.97 31,143.58 31,143.58 353.3K
15:11 31,143.30 31,150.85 31,143.30 31,150.85 425.8K
15:12 31,150.84 31,152.94 31,149.77 31,152.94 393.4K
15:13 31,153.52 31,154.66 31,150.89 31,150.89 254.6K
15:14 31,152.24 31,153.76 31,152.24 31,153.13 384.6K
15:15 31,153.41 31,153.41 31,147.27 31,147.27 333.6K
15:16 31,147.04 31,149.95 31,147.04 31,149.95 320.1K
15:17 31,149.72 31,149.72 31,147.20 31,148.12 323.9K
15:18 31,147.82 31,147.82 31,144.61 31,144.61 502.4K
15:19 31,152.25 31,154.35 31,152.25 31,153.06 607.7K
15:20 31,153.94 31,156.97 31,153.94 31,156.97 391.0K
15:21 31,158.42 31,158.42 31,154.14 31,155.26 459.5K
15:22 31,156.19 31,156.31 31,151.21 31,151.21 455.0K
15:23 31,148.57 31,149.32 31,143.39 31,143.39 391.2K
15:24 31,141.28 31,141.28 31,136.05 31,140.34 638.8K
15:25 31,140.22 31,140.22 31,135.84 31,138.65 427.3K
15:26 31,136.29 31,136.29 31,132.82 31,135.74 526.9K
15:27 31,134.98 31,134.98 31,130.14 31,130.14 417.3K
15:28 31,126.93 31,126.93 31,119.19 31,119.19 487.4K
15:29 31,117.35 31,118.73 31,117.35 31,118.73 424.1K
15:30 31,121.43 31,124.65 31,121.43 31,123.20 558.8K
15:31 31,122.36 31,124.62 31,121.16 31,121.71 688.6K
15:32 31,122.15 31,122.15 31,118.76 31,118.76 532.6K
15:33 31,119.79 31,125.11 31,119.79 31,125.11 535.8K
15:34 31,125.25 31,125.25 31,123.81 31,124.18 604.5K
15:35 31,122.81 31,122.81 31,118.61 31,118.61 715.0K
15:36 31,121.29 31,121.29 31,115.73 31,117.23 605.9K
15:37 31,116.20 31,116.20 31,113.02 31,113.02 398.4K
15:38 31,113.88 31,114.55 31,113.66 31,114.55 618.4K
15:39 31,113.51 31,113.51 31,111.38 31,111.38 575.0K
15:40 31,111.14 31,118.02 31,110.53 31,118.02 707.0K
15:41 31,117.26 31,118.74 31,116.16 31,118.66 466.2K
15:42 31,113.90 31,113.90 31,112.25 31,113.76 673.1K
15:43 31,115.22 31,115.22 31,113.06 31,113.65 549.2K
15:44 31,114.17 31,114.99 31,113.49 31,114.34 699.5K
15:45 31,116.10 31,118.31 31,116.10 31,118.31 754.5K
15:46 31,116.30 31,116.30 31,112.17 31,112.17 687.7K
15:47 31,112.94 31,113.82 31,112.66 31,113.82 686.4K
15:48 31,113.00 31,113.00 31,109.83 31,111.85 743.6K
15:49 31,111.21 31,111.21 31,106.65 31,106.65 1,033.9K
15:50 31,116.33 31,137.59 31,116.33 31,123.72 2,776.2K
15:51 31,128.45 31,131.32 31,128.45 31,130.25 1,006.6K
15:52 31,130.56 31,131.75 31,129.79 31,129.79 1,140.7K
15:53 31,128.86 31,132.83 31,128.86 31,130.18 1,216.6K
15:54 31,130.39 31,130.40 31,129.15 31,130.40 1,494.7K
15:55 31,126.94 31,132.62 31,126.94 31,129.40 2,221.2K
15:56 31,124.91 31,129.08 31,122.66 31,129.08 2,463.8K
15:57 31,128.47 31,132.36 31,126.54 31,132.36 2,225.2K
15:58 31,128.84 31,129.30 31,126.82 31,126.82 2,459.4K
15:59 31,126.82 31,132.26 31,126.82 31,131.00 3,683.3K
16:00 31,132.35 31,132.35 31,130.48 31,130.48 79,949.1K
16:01 31,130.48 31,130.48 31,130.48 31,130.48 480.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available