S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,724.66
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 31,367.72 31,389.79 31,367.72 31,382.96 4,415.6K
09:31 31,376.61 31,382.63 31,375.16 31,375.16 595.0K
09:32 31,378.11 31,382.14 31,378.11 31,379.87 881.1K
09:33 31,375.72 31,392.80 31,375.72 31,392.80 591.0K
09:34 31,391.14 31,391.14 31,376.92 31,376.92 602.4K
09:35 31,376.73 31,376.73 31,366.71 31,366.71 649.6K
09:36 31,355.34 31,366.19 31,355.34 31,366.19 483.7K
09:37 31,365.11 31,365.11 31,359.24 31,360.18 735.8K
09:38 31,352.88 31,352.88 31,348.41 31,348.41 521.1K
09:39 31,353.90 31,353.94 31,349.45 31,351.27 424.0K
09:40 31,351.46 31,351.46 31,336.30 31,336.30 835.2K
09:41 31,325.21 31,332.25 31,319.90 31,332.25 533.9K
09:42 31,333.23 31,337.07 31,333.23 31,336.88 474.7K
09:43 31,331.14 31,341.30 31,331.14 31,341.30 449.0K
09:44 31,338.11 31,339.62 31,337.47 31,337.47 473.5K
09:45 31,339.34 31,339.34 31,332.04 31,334.74 425.3K
09:46 31,338.61 31,338.87 31,334.14 31,338.87 320.8K
09:47 31,339.77 31,339.77 31,328.76 31,328.76 510.6K
09:48 31,328.43 31,328.72 31,323.07 31,323.07 431.1K
09:49 31,314.55 31,317.27 31,312.32 31,317.27 503.6K
09:50 31,316.08 31,316.08 31,299.12 31,299.12 549.0K
09:51 31,298.44 31,298.81 31,294.67 31,294.67 573.4K
09:52 31,296.27 31,296.27 31,292.94 31,292.94 646.2K
09:53 31,296.05 31,298.08 31,293.23 31,293.23 355.3K
09:54 31,295.68 31,296.89 31,292.28 31,292.28 316.5K
09:55 31,297.00 31,308.96 31,297.00 31,308.96 332.3K
09:56 31,311.06 31,311.06 31,304.94 31,304.94 393.2K
09:57 31,303.58 31,306.73 31,302.46 31,302.46 449.8K
09:58 31,301.12 31,306.08 31,301.12 31,306.08 298.6K
09:59 31,301.70 31,301.70 31,295.34 31,295.34 570.7K
10:00 31,294.90 31,304.74 31,294.90 31,297.25 436.7K
10:01 31,291.91 31,295.24 31,290.85 31,290.85 514.8K
10:02 31,291.70 31,295.08 31,291.48 31,291.48 316.7K
10:03 31,297.92 31,304.77 31,297.92 31,304.77 273.6K
10:04 31,303.18 31,309.76 31,303.18 31,306.35 318.7K
10:05 31,309.31 31,313.71 31,309.31 31,309.75 328.3K
10:06 31,310.33 31,314.80 31,310.33 31,310.58 459.9K
10:07 31,311.25 31,311.25 31,290.55 31,290.55 774.5K
10:08 31,290.75 31,295.31 31,290.75 31,294.32 378.7K
10:09 31,293.55 31,293.55 31,291.21 31,291.81 336.3K
10:10 31,294.89 31,305.26 31,294.89 31,305.26 371.2K
10:11 31,306.97 31,306.97 31,299.25 31,299.25 363.4K
10:12 31,300.57 31,307.30 31,300.57 31,307.10 334.1K
10:13 31,306.96 31,309.54 31,300.73 31,300.73 289.8K
10:14 31,305.15 31,305.29 31,293.13 31,293.13 394.1K
10:15 31,294.21 31,294.81 31,282.47 31,282.47 385.2K
10:16 31,287.62 31,287.62 31,281.34 31,282.68 337.0K
10:17 31,273.95 31,283.70 31,272.75 31,283.70 472.6K
10:18 31,285.87 31,302.88 31,285.87 31,301.65 334.7K
10:19 31,303.01 31,304.14 31,301.13 31,304.14 319.7K
10:20 31,305.06 31,305.06 31,301.19 31,303.94 228.5K
10:21 31,303.48 31,312.10 31,303.48 31,312.10 347.3K
10:22 31,318.26 31,322.72 31,318.26 31,322.72 454.5K
10:23 31,323.62 31,323.62 31,320.26 31,320.92 483.0K
10:24 31,318.91 31,318.91 31,316.96 31,317.22 343.5K
10:25 31,320.72 31,320.72 31,318.14 31,318.14 298.0K
10:26 31,313.91 31,319.79 31,313.91 31,319.79 263.0K
10:27 31,321.46 31,321.46 31,315.19 31,317.49 369.4K
10:28 31,319.00 31,319.00 31,310.25 31,310.47 281.4K
10:29 31,308.65 31,312.64 31,307.55 31,312.64 458.5K
10:30 31,311.04 31,321.02 31,309.69 31,321.02 529.4K
10:31 31,324.03 31,324.03 31,317.49 31,320.30 1,228.0K
10:32 31,317.28 31,324.09 31,317.28 31,321.65 370.0K
10:33 31,320.39 31,320.39 31,313.59 31,319.56 662.3K
10:34 31,313.01 31,318.74 31,313.01 31,315.00 595.0K
10:35 31,320.01 31,320.01 31,308.58 31,308.58 535.1K
10:36 31,307.17 31,308.80 31,306.04 31,306.04 349.9K
10:37 31,302.00 31,302.00 31,299.81 31,299.81 820.2K
10:38 31,302.84 31,310.22 31,302.84 31,310.22 386.0K
10:39 31,313.71 31,313.71 31,307.94 31,312.58 257.7K
10:40 31,315.96 31,326.02 31,315.96 31,326.02 237.5K
10:41 31,326.68 31,329.21 31,325.16 31,329.21 400.2K
10:42 31,330.91 31,340.64 31,330.91 31,340.64 282.7K
10:43 31,350.96 31,352.58 31,349.25 31,350.26 440.9K
10:44 31,352.00 31,357.21 31,352.00 31,357.21 262.0K
10:45 31,361.33 31,371.80 31,361.33 31,371.80 408.9K
10:46 31,370.58 31,372.23 31,370.58 31,372.23 320.4K
10:47 31,373.59 31,374.86 31,372.16 31,374.86 426.3K
10:48 31,374.42 31,380.66 31,374.42 31,380.66 292.9K
10:49 31,379.85 31,389.88 31,379.85 31,389.88 294.7K
10:50 31,390.89 31,395.45 31,390.07 31,393.51 290.5K
10:51 31,393.04 31,393.04 31,388.34 31,389.96 403.2K
10:52 31,390.52 31,392.52 31,390.52 31,391.27 487.7K
10:53 31,394.03 31,395.58 31,390.83 31,395.58 318.2K
10:54 31,391.79 31,391.79 31,347.63 31,348.40 1,055.3K
10:55 31,339.01 31,353.33 31,339.01 31,352.83 537.1K
10:56 31,350.95 31,361.17 31,350.33 31,359.65 393.7K
10:57 31,365.00 31,365.00 31,361.08 31,362.43 363.9K
10:58 31,361.24 31,361.24 31,348.91 31,348.91 607.3K
10:59 31,340.39 31,352.22 31,340.39 31,352.22 243.9K
11:00 31,351.77 31,356.38 31,351.77 31,352.42 241.9K
11:01 31,360.79 31,361.72 31,354.70 31,354.70 293.4K
11:02 31,354.58 31,357.09 31,353.83 31,353.83 179.1K
11:03 31,353.69 31,359.60 31,353.69 31,359.60 270.2K
11:04 31,362.85 31,368.63 31,362.85 31,367.37 382.7K
11:05 31,362.01 31,370.99 31,362.01 31,370.99 411.1K
11:06 31,372.21 31,372.81 31,369.69 31,372.81 496.0K
11:07 31,379.20 31,379.20 31,370.57 31,370.57 473.2K
11:08 31,373.01 31,380.77 31,373.01 31,380.77 358.6K
11:09 31,382.50 31,383.84 31,381.63 31,381.63 275.5K
11:10 31,384.55 31,384.55 31,379.87 31,379.87 298.3K
11:11 31,382.54 31,387.48 31,382.54 31,387.48 316.2K
11:12 31,386.61 31,388.31 31,379.82 31,379.82 497.0K
11:13 31,379.60 31,379.60 31,372.24 31,372.24 353.3K
11:14 31,370.96 31,380.05 31,370.96 31,380.05 328.8K
11:15 31,378.11 31,381.29 31,377.57 31,381.29 302.0K
11:16 31,383.58 31,383.58 31,327.73 31,327.73 1,460.7K
11:17 31,316.27 31,316.27 31,300.29 31,300.29 832.4K
11:18 31,305.26 31,314.23 31,305.26 31,314.23 661.1K
11:19 31,308.03 31,312.07 31,308.03 31,310.17 459.8K
11:20 31,301.74 31,309.87 31,299.61 31,309.87 585.6K
11:21 31,309.66 31,309.66 31,289.01 31,289.01 507.3K
11:22 31,281.71 31,281.71 31,271.96 31,271.96 609.1K
11:23 31,273.41 31,303.13 31,273.41 31,303.13 392.5K
11:24 31,300.80 31,300.80 31,286.81 31,286.81 289.6K
11:25 31,283.81 31,289.26 31,283.81 31,286.38 360.5K
11:26 31,283.84 31,291.52 31,283.84 31,291.52 351.8K
11:27 31,290.49 31,299.53 31,286.42 31,299.53 326.6K
11:28 31,299.59 31,299.59 31,294.02 31,297.37 526.6K
11:29 31,303.26 31,306.97 31,300.40 31,306.97 341.4K
11:30 31,300.48 31,300.48 31,270.54 31,270.54 821.5K
11:31 31,268.44 31,268.44 31,260.80 31,262.76 365.2K
11:32 31,266.17 31,266.17 31,252.16 31,252.16 223.8K
11:33 31,244.64 31,244.64 31,235.32 31,235.32 523.8K
11:34 31,236.43 31,240.09 31,236.43 31,238.45 319.1K
11:35 31,234.88 31,234.88 31,219.12 31,219.12 457.5K
11:36 31,216.24 31,216.24 31,201.95 31,201.95 902.8K
11:37 31,204.97 31,207.27 31,195.97 31,195.97 369.8K
11:38 31,199.42 31,199.42 31,192.71 31,198.01 351.4K
11:39 31,199.28 31,215.75 31,199.28 31,215.75 231.9K
11:40 31,214.05 31,231.06 31,214.05 31,231.06 359.6K
11:41 31,231.74 31,247.68 31,231.74 31,245.69 360.8K
11:42 31,248.53 31,256.43 31,248.53 31,256.43 402.7K
11:43 31,255.46 31,267.64 31,253.56 31,267.64 308.8K
11:44 31,277.87 31,284.66 31,277.87 31,284.66 314.3K
11:45 31,285.93 31,292.59 31,284.83 31,290.35 241.4K
11:46 31,287.31 31,287.31 31,280.81 31,281.79 316.2K
11:47 31,282.60 31,288.67 31,282.60 31,288.40 191.9K
11:48 31,290.80 31,290.80 31,284.54 31,284.69 231.6K
11:49 31,285.79 31,297.85 31,285.79 31,297.85 299.7K
11:50 31,298.09 31,311.62 31,298.09 31,311.62 252.0K
11:51 31,312.52 31,313.01 31,311.09 31,313.01 314.7K
11:52 31,310.96 31,310.96 31,294.87 31,294.87 241.4K
11:53 31,295.29 31,295.29 31,288.73 31,288.73 287.9K
11:54 31,291.25 31,293.43 31,289.88 31,293.43 225.7K
11:55 31,298.67 31,339.04 31,298.67 31,335.52 1,293.0K
11:56 31,342.66 31,348.74 31,342.66 31,346.89 722.5K
11:57 31,345.66 31,350.14 31,345.66 31,347.00 565.3K
11:58 31,342.68 31,342.68 31,333.58 31,333.58 353.5K
11:59 31,342.87 31,342.87 31,337.88 31,339.39 216.7K
12:00 31,338.96 31,339.55 31,333.44 31,339.55 230.8K
12:01 31,343.22 31,347.17 31,342.82 31,342.82 228.0K
12:02 31,342.15 31,342.15 31,328.03 31,328.03 352.4K
12:03 31,325.56 31,325.56 31,319.52 31,325.53 332.5K
12:04 31,327.26 31,331.27 31,327.26 31,330.35 235.3K
12:05 31,327.63 31,344.82 31,327.63 31,344.82 345.4K
12:06 31,346.48 31,357.21 31,346.48 31,357.21 301.5K
12:07 31,363.30 31,363.30 31,360.75 31,361.81 216.4K
12:08 31,363.66 31,363.66 31,357.32 31,357.32 146.0K
12:09 31,351.34 31,351.34 31,350.02 31,351.29 149.6K
12:10 31,351.28 31,351.28 31,347.22 31,347.22 133.6K
12:11 31,342.32 31,342.32 31,333.46 31,333.46 291.5K
12:12 31,337.75 31,342.97 31,336.43 31,336.43 318.3K
12:13 31,335.57 31,335.79 31,334.58 31,335.79 96.7K
12:14 31,337.42 31,337.42 31,332.77 31,333.18 263.9K
12:15 31,335.63 31,337.78 31,335.63 31,336.88 171.5K
12:16 31,331.42 31,331.42 31,328.29 31,328.29 390.9K
12:17 31,328.42 31,337.84 31,328.42 31,337.84 193.2K
12:18 31,341.00 31,341.00 31,337.48 31,337.48 188.2K
12:19 31,335.59 31,339.22 31,335.59 31,339.22 148.2K
12:20 31,339.76 31,339.76 31,334.07 31,334.07 188.3K
12:21 31,329.67 31,331.30 31,328.40 31,331.30 249.3K
12:22 31,331.52 31,331.52 31,324.17 31,326.17 180.5K
12:23 31,327.28 31,329.91 31,327.28 31,329.90 235.4K
12:24 31,330.54 31,337.36 31,330.54 31,337.36 263.4K
12:25 31,341.22 31,342.55 31,338.88 31,339.93 510.1K
12:26 31,340.21 31,340.21 31,338.05 31,339.40 199.3K
12:27 31,347.80 31,351.87 31,347.80 31,351.87 322.2K
12:28 31,354.84 31,362.31 31,354.84 31,362.31 252.1K
12:29 31,362.99 31,366.49 31,362.99 31,366.10 177.4K
12:30 31,368.17 31,368.59 31,368.17 31,368.20 229.1K
12:31 31,368.66 31,370.46 31,368.66 31,370.02 277.3K
12:32 31,369.24 31,370.75 31,369.24 31,370.49 196.8K
12:33 31,370.33 31,377.71 31,370.33 31,377.61 204.7K
12:34 31,376.33 31,377.39 31,376.33 31,377.39 176.8K
12:35 31,374.25 31,376.95 31,374.25 31,375.80 152.3K
12:36 31,377.11 31,380.86 31,377.11 31,380.86 149.5K
12:37 31,381.77 31,387.12 31,380.13 31,387.12 285.4K
12:38 31,388.62 31,393.48 31,388.62 31,393.48 177.2K
12:39 31,393.68 31,394.15 31,392.70 31,393.13 111.8K
12:40 31,392.20 31,393.51 31,392.20 31,392.82 182.3K
12:41 31,387.91 31,387.91 31,386.76 31,387.50 206.3K
12:42 31,388.29 31,388.40 31,388.05 31,388.40 142.6K
12:43 31,386.51 31,386.60 31,385.88 31,386.60 279.3K
12:44 31,384.83 31,386.39 31,384.83 31,386.39 133.8K
12:45 31,377.12 31,377.76 31,371.34 31,371.34 365.0K
12:46 31,370.09 31,370.09 31,359.61 31,359.61 218.5K
12:47 31,351.26 31,352.96 31,347.64 31,352.96 251.4K
12:48 31,356.28 31,361.25 31,356.28 31,361.25 599.4K
12:49 31,364.71 31,369.44 31,364.71 31,369.44 160.3K
12:50 31,370.63 31,379.15 31,370.63 31,379.15 168.7K
12:51 31,378.64 31,381.13 31,378.64 31,381.13 117.5K
12:52 31,382.89 31,386.48 31,382.89 31,385.72 217.6K
12:53 31,387.14 31,391.57 31,387.14 31,391.57 244.5K
12:54 31,392.78 31,394.55 31,392.78 31,394.55 181.4K
12:55 31,394.30 31,396.58 31,393.87 31,393.87 186.7K
12:56 31,390.27 31,390.95 31,388.47 31,390.95 190.9K
12:57 31,390.25 31,390.31 31,389.76 31,390.31 165.9K
12:58 31,389.75 31,391.71 31,389.75 31,391.71 145.7K
12:59 31,394.31 31,396.98 31,394.31 31,396.98 138.0K
13:00 31,396.92 31,396.92 31,394.66 31,395.85 183.4K
13:01 31,397.94 31,400.24 31,397.94 31,398.77 175.4K
13:02 31,397.97 31,397.97 31,394.68 31,396.99 204.2K
13:03 31,396.30 31,403.81 31,396.30 31,403.81 98.1K
13:04 31,404.59 31,404.99 31,404.27 31,404.62 163.1K
13:05 31,406.68 31,406.68 31,403.82 31,403.82 163.2K
13:06 31,403.73 31,404.33 31,403.67 31,404.27 202.3K
13:07 31,404.23 31,406.46 31,404.23 31,406.46 181.1K
13:08 31,409.45 31,415.59 31,409.45 31,415.59 234.6K
13:09 31,417.52 31,418.29 31,417.52 31,418.09 163.7K
13:10 31,419.03 31,422.71 31,419.03 31,422.71 199.5K
13:11 31,421.69 31,427.68 31,421.69 31,427.68 334.5K
13:12 31,427.80 31,428.77 31,427.80 31,428.54 303.3K
13:13 31,426.84 31,426.84 31,423.00 31,424.03 230.6K
13:14 31,423.29 31,423.42 31,420.36 31,420.36 197.1K
13:15 31,421.59 31,421.59 31,418.30 31,418.36 222.0K
13:16 31,419.22 31,421.55 31,418.68 31,418.68 119.1K
13:17 31,417.19 31,417.19 31,414.31 31,414.33 178.5K
13:18 31,415.14 31,416.06 31,412.89 31,416.06 254.7K
13:19 31,417.21 31,417.21 31,415.70 31,416.71 116.9K
13:20 31,416.47 31,416.85 31,416.47 31,416.78 139.8K
13:21 31,417.54 31,417.54 31,411.76 31,411.76 440.3K
13:22 31,412.20 31,412.20 31,409.16 31,409.16 180.7K
13:23 31,406.68 31,406.68 31,402.59 31,402.59 213.4K
13:24 31,403.67 31,403.67 31,401.77 31,402.11 138.7K
13:25 31,404.14 31,404.24 31,403.08 31,404.24 133.7K
13:26 31,404.26 31,406.58 31,404.26 31,406.58 124.6K
13:27 31,406.78 31,409.61 31,406.63 31,409.61 173.1K
13:28 31,407.84 31,411.16 31,407.61 31,411.16 218.9K
13:29 31,410.79 31,411.05 31,407.82 31,407.82 164.0K
13:30 31,405.62 31,405.64 31,403.16 31,405.64 174.6K
13:31 31,404.79 31,404.79 31,400.05 31,400.05 232.8K
13:32 31,401.97 31,402.24 31,400.25 31,400.25 200.1K
13:33 31,400.80 31,401.89 31,400.80 31,401.11 113.2K
13:34 31,401.69 31,401.69 31,397.92 31,397.92 208.3K
13:35 31,398.17 31,402.95 31,397.90 31,402.95 209.1K
13:36 31,403.44 31,406.84 31,403.44 31,406.84 485.3K
13:37 31,406.40 31,407.82 31,405.92 31,407.82 238.4K
13:38 31,406.45 31,409.49 31,406.45 31,409.49 267.2K
13:39 31,411.02 31,413.81 31,410.86 31,410.86 236.9K
13:40 31,410.88 31,410.88 31,408.54 31,408.54 407.6K
13:41 31,409.16 31,409.16 31,408.05 31,408.29 150.2K
13:42 31,408.54 31,408.54 31,404.66 31,404.66 144.9K
13:43 31,408.30 31,410.14 31,407.68 31,409.90 205.1K
13:44 31,410.39 31,410.39 31,407.93 31,408.33 123.7K
13:45 31,406.99 31,410.17 31,406.99 31,410.17 169.5K
13:46 31,412.94 31,416.54 31,412.94 31,416.54 351.8K
13:47 31,416.61 31,416.61 31,414.31 31,414.31 199.2K
13:48 31,413.69 31,413.69 31,411.15 31,412.02 277.6K
13:49 31,412.05 31,413.79 31,412.05 31,412.53 271.1K
13:50 31,411.64 31,411.64 31,410.02 31,410.02 191.3K
13:51 31,408.80 31,412.06 31,408.27 31,412.06 194.7K
13:52 31,410.29 31,410.29 31,404.94 31,404.94 248.0K
13:53 31,404.33 31,407.26 31,404.33 31,407.26 167.9K
13:54 31,408.80 31,410.78 31,408.35 31,410.78 149.6K
13:55 31,411.38 31,413.96 31,411.38 31,413.96 178.3K
13:56 31,415.54 31,415.54 31,412.23 31,412.23 224.2K
13:57 31,407.10 31,407.10 31,405.18 31,406.82 200.4K
13:58 31,407.26 31,408.30 31,405.85 31,405.85 166.8K
13:59 31,402.86 31,403.19 31,401.17 31,401.17 137.6K
14:00 31,403.48 31,404.39 31,401.78 31,401.78 143.1K
14:01 31,401.69 31,403.29 31,401.69 31,403.29 123.0K
14:02 31,405.47 31,408.54 31,405.47 31,408.54 198.6K
14:03 31,407.24 31,412.68 31,406.94 31,412.68 170.9K
14:04 31,414.69 31,420.83 31,414.69 31,420.83 169.4K
14:05 31,421.78 31,421.78 31,415.56 31,415.56 254.3K
14:06 31,409.71 31,418.64 31,409.71 31,418.64 268.9K
14:07 31,416.46 31,424.09 31,416.20 31,424.09 182.3K
14:08 31,423.59 31,425.87 31,423.59 31,425.87 145.8K
14:09 31,425.20 31,425.20 31,419.88 31,419.88 133.1K
14:10 31,421.38 31,421.38 31,419.86 31,419.86 178.8K
14:11 31,415.26 31,416.23 31,414.30 31,414.30 181.7K
14:12 31,414.28 31,414.41 31,414.04 31,414.32 92.9K
14:13 31,411.99 31,412.33 31,409.94 31,411.01 263.6K
14:14 31,411.41 31,415.03 31,411.41 31,415.03 239.8K
14:15 31,415.50 31,416.19 31,414.87 31,414.87 185.6K
14:16 31,416.06 31,418.63 31,416.06 31,417.04 301.6K
14:17 31,417.32 31,417.82 31,417.32 31,417.77 170.2K
14:18 31,419.04 31,419.58 31,417.84 31,417.84 199.7K
14:19 31,414.65 31,414.65 31,413.07 31,413.07 198.7K
14:20 31,409.24 31,409.24 31,402.92 31,402.92 253.6K
14:21 31,403.95 31,403.95 31,400.08 31,402.27 259.4K
14:22 31,402.74 31,412.05 31,402.74 31,412.05 162.4K
14:23 31,416.00 31,417.51 31,415.39 31,417.51 281.0K
14:24 31,416.96 31,418.29 31,416.79 31,418.07 151.9K
14:25 31,418.80 31,418.80 31,414.63 31,414.63 252.3K
14:26 31,412.62 31,413.27 31,408.85 31,408.85 283.1K
14:27 31,410.09 31,414.60 31,410.09 31,414.60 174.6K
14:28 31,417.72 31,417.72 31,415.20 31,415.20 153.7K
14:29 31,415.41 31,415.92 31,414.65 31,414.65 250.3K
14:30 31,413.11 31,413.95 31,411.95 31,413.95 189.8K
14:31 31,415.31 31,416.54 31,413.24 31,413.24 208.2K
14:32 31,416.35 31,419.04 31,416.35 31,419.04 135.1K
14:33 31,419.35 31,421.65 31,418.89 31,421.65 172.5K
14:34 31,422.12 31,423.16 31,422.04 31,423.16 212.1K
14:35 31,425.47 31,426.56 31,425.08 31,425.85 189.5K
14:36 31,426.41 31,429.58 31,426.41 31,429.58 234.0K
14:37 31,429.83 31,430.88 31,429.83 31,429.88 280.4K
14:38 31,429.85 31,429.85 31,424.41 31,425.15 177.3K
14:39 31,426.01 31,428.11 31,425.76 31,428.11 223.2K
14:40 31,428.48 31,428.48 31,426.66 31,426.66 238.4K
14:41 31,425.78 31,426.30 31,423.64 31,426.30 176.9K
14:42 31,427.88 31,430.79 31,427.88 31,430.79 128.2K
14:43 31,431.14 31,432.84 31,431.14 31,432.26 233.8K
14:44 31,433.60 31,436.20 31,433.60 31,435.56 124.9K
14:45 31,437.43 31,438.44 31,437.24 31,437.24 313.2K
14:46 31,437.37 31,439.24 31,437.37 31,439.22 281.7K
14:47 31,439.56 31,439.56 31,437.43 31,437.43 190.5K
14:48 31,438.50 31,441.32 31,438.50 31,441.32 118.9K
14:49 31,442.13 31,442.59 31,440.20 31,440.67 151.0K
14:50 31,440.57 31,440.86 31,440.11 31,440.11 217.5K
14:51 31,440.60 31,441.92 31,440.57 31,440.57 476.1K
14:52 31,439.64 31,439.64 31,439.07 31,439.59 453.0K
14:53 31,440.16 31,443.63 31,435.22 31,435.22 252.3K
14:54 31,436.36 31,437.59 31,436.36 31,437.59 236.2K
14:55 31,439.25 31,443.86 31,439.25 31,443.86 205.7K
14:56 31,443.59 31,444.81 31,443.59 31,444.59 228.2K
14:57 31,443.18 31,443.18 31,440.89 31,441.49 246.0K
14:58 31,442.52 31,445.12 31,442.52 31,444.83 165.9K
14:59 31,446.04 31,447.04 31,446.04 31,446.75 185.6K
15:00 31,446.08 31,446.08 31,444.80 31,445.68 219.0K
15:01 31,445.19 31,449.17 31,445.19 31,449.17 437.3K
15:02 31,449.80 31,450.49 31,449.78 31,450.49 177.8K
15:03 31,449.99 31,450.61 31,444.51 31,444.51 222.0K
15:04 31,444.16 31,444.99 31,440.73 31,440.73 256.3K
15:05 31,436.80 31,437.50 31,433.70 31,437.50 312.5K
15:06 31,438.29 31,441.19 31,438.29 31,441.19 275.6K
15:07 31,441.66 31,444.54 31,441.66 31,444.54 249.7K
15:08 31,446.26 31,448.21 31,444.76 31,444.76 540.2K
15:09 31,443.85 31,443.85 31,439.92 31,439.92 246.8K
15:10 31,441.19 31,441.19 31,439.35 31,439.35 241.0K
15:11 31,438.49 31,439.09 31,437.95 31,437.95 230.3K
15:12 31,437.89 31,437.89 31,434.08 31,434.08 264.6K
15:13 31,433.27 31,433.90 31,432.78 31,432.78 173.2K
15:14 31,431.70 31,432.22 31,430.48 31,432.22 199.9K
15:15 31,431.19 31,431.19 31,428.50 31,429.03 252.1K
15:16 31,429.72 31,429.72 31,426.37 31,426.58 221.5K
15:17 31,428.30 31,428.30 31,422.38 31,422.68 358.7K
15:18 31,422.96 31,425.60 31,422.96 31,425.60 325.7K
15:19 31,427.10 31,427.10 31,424.91 31,426.83 673.4K
15:20 31,427.14 31,427.28 31,427.14 31,427.19 490.0K
15:21 31,428.72 31,431.21 31,428.72 31,431.21 347.8K
15:22 31,432.93 31,440.53 31,432.93 31,440.53 294.5K
15:23 31,438.55 31,438.55 31,434.39 31,434.70 287.8K
15:24 31,434.84 31,437.02 31,434.79 31,434.79 388.2K
15:25 31,432.86 31,433.74 31,429.24 31,429.24 352.6K
15:26 31,430.13 31,430.13 31,428.57 31,428.57 292.9K
15:27 31,428.16 31,428.40 31,425.83 31,425.83 325.7K
15:28 31,425.05 31,426.94 31,425.05 31,426.70 255.1K
15:29 31,426.46 31,430.21 31,426.46 31,430.21 386.2K
15:30 31,427.47 31,427.47 31,420.20 31,421.07 456.7K
15:31 31,422.93 31,422.93 31,420.41 31,420.41 263.1K
15:32 31,420.32 31,420.81 31,418.99 31,420.81 422.7K
15:33 31,421.02 31,423.02 31,419.83 31,423.02 402.0K
15:34 31,423.34 31,423.88 31,421.62 31,423.88 371.7K
15:35 31,423.77 31,427.10 31,423.77 31,425.60 335.6K
15:36 31,425.42 31,425.42 31,419.97 31,421.03 286.8K
15:37 31,421.13 31,426.38 31,421.13 31,426.38 312.2K
15:38 31,426.76 31,430.24 31,426.76 31,430.24 379.0K
15:39 31,430.43 31,434.12 31,429.80 31,434.12 389.1K
15:40 31,435.56 31,436.94 31,434.73 31,434.73 308.5K
15:41 31,438.53 31,439.82 31,438.37 31,438.37 363.0K
15:42 31,439.43 31,444.13 31,439.43 31,444.13 445.1K
15:43 31,443.01 31,448.97 31,443.01 31,448.97 442.9K
15:44 31,449.56 31,450.65 31,448.95 31,450.47 515.0K
15:45 31,451.41 31,451.41 31,448.84 31,451.40 527.1K
15:46 31,449.46 31,449.46 31,446.55 31,447.30 638.8K
15:47 31,447.10 31,449.09 31,446.89 31,449.09 414.2K
15:48 31,449.46 31,449.46 31,446.76 31,446.76 558.4K
15:49 31,446.09 31,454.41 31,446.09 31,454.41 684.3K
15:50 31,466.71 31,466.71 31,448.47 31,448.47 2,190.9K
15:51 31,444.80 31,447.34 31,443.86 31,443.86 701.9K
15:52 31,446.00 31,446.11 31,444.91 31,446.11 950.1K
15:53 31,446.48 31,447.53 31,446.36 31,447.53 871.3K
15:54 31,448.74 31,453.17 31,448.74 31,453.17 1,016.8K
15:55 31,453.49 31,455.20 31,451.66 31,451.66 1,717.6K
15:56 31,458.38 31,461.57 31,458.38 31,461.57 1,856.7K
15:57 31,461.16 31,461.18 31,458.43 31,461.18 1,358.9K
15:58 31,461.01 31,461.01 31,457.78 31,457.78 1,881.1K
15:59 31,456.38 31,456.91 31,453.25 31,455.49 3,192.7K
16:00 31,456.96 31,458.72 31,456.96 31,458.72 70,549.2K
16:01 31,458.72 31,458.72 31,458.72 31,458.72 381.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available