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 31,501.88 31,501.88 31,451.28 31,458.22 4,221.0K
09:31 31,453.39 31,466.12 31,450.60 31,458.53 1,012.6K
09:32 31,452.12 31,468.71 31,452.12 31,458.44 1,113.4K
09:33 31,450.69 31,470.03 31,450.69 31,469.78 751.8K
09:34 31,473.98 31,488.35 31,473.98 31,488.35 729.3K
09:35 31,494.97 31,511.84 31,494.97 31,511.84 996.7K
09:36 31,495.46 31,508.94 31,495.46 31,507.46 987.2K
09:37 31,507.03 31,513.84 31,503.93 31,510.24 551.2K
09:38 31,515.38 31,519.56 31,513.70 31,519.56 743.2K
09:39 31,522.33 31,528.81 31,522.33 31,528.81 675.1K
09:40 31,529.96 31,543.78 31,529.96 31,541.85 659.1K
09:41 31,540.77 31,551.49 31,540.77 31,551.49 558.1K
09:42 31,560.02 31,577.47 31,560.02 31,577.47 602.2K
09:43 31,571.57 31,572.90 31,571.00 31,572.90 557.9K
09:44 31,566.67 31,576.99 31,566.67 31,576.99 750.4K
09:45 31,578.19 31,587.96 31,578.19 31,585.81 627.1K
09:46 31,582.05 31,582.05 31,575.58 31,575.58 403.9K
09:47 31,566.40 31,566.65 31,564.92 31,565.30 490.9K
09:48 31,565.20 31,569.48 31,562.34 31,569.48 412.7K
09:49 31,566.77 31,588.61 31,566.77 31,588.61 521.6K
09:50 31,590.40 31,590.40 31,588.28 31,590.01 498.8K
09:51 31,588.20 31,591.45 31,588.20 31,590.05 720.1K
09:52 31,588.54 31,595.46 31,588.54 31,594.35 427.7K
09:53 31,595.02 31,595.02 31,587.91 31,589.52 497.0K
09:54 31,588.77 31,588.77 31,581.03 31,581.03 636.9K
09:55 31,582.74 31,582.74 31,567.86 31,567.86 532.2K
09:56 31,567.62 31,571.92 31,563.29 31,571.92 508.9K
09:57 31,572.82 31,573.10 31,571.23 31,571.23 608.2K
09:58 31,572.94 31,572.94 31,567.44 31,568.33 315.4K
09:59 31,570.75 31,570.75 31,561.89 31,561.89 283.9K
10:00 31,568.74 31,571.87 31,567.36 31,571.87 441.0K
10:01 31,572.93 31,582.56 31,572.93 31,582.56 509.6K
10:02 31,581.56 31,581.56 31,578.82 31,578.82 438.9K
10:03 31,578.44 31,587.69 31,578.44 31,586.47 486.9K
10:04 31,587.87 31,587.87 31,583.11 31,586.02 314.7K
10:05 31,589.72 31,589.72 31,582.85 31,587.31 369.6K
10:06 31,588.15 31,588.15 31,583.37 31,583.37 358.7K
10:07 31,582.28 31,586.77 31,582.28 31,586.60 402.9K
10:08 31,589.80 31,593.52 31,589.80 31,593.52 403.0K
10:09 31,592.25 31,598.07 31,592.25 31,598.07 372.3K
10:10 31,595.84 31,596.33 31,594.07 31,596.33 307.6K
10:11 31,596.65 31,596.65 31,593.44 31,594.95 612.7K
10:12 31,595.12 31,602.15 31,595.12 31,602.15 441.5K
10:13 31,600.12 31,609.82 31,600.12 31,609.82 383.4K
10:14 31,614.17 31,614.17 31,608.14 31,608.14 257.5K
10:15 31,606.98 31,608.14 31,604.45 31,604.45 609.1K
10:16 31,602.69 31,602.69 31,600.58 31,602.56 438.0K
10:17 31,602.44 31,602.44 31,593.74 31,593.74 326.4K
10:18 31,592.99 31,594.90 31,586.45 31,586.45 514.8K
10:19 31,585.46 31,586.89 31,582.52 31,586.89 371.1K
10:20 31,580.41 31,580.48 31,579.67 31,580.48 453.8K
10:21 31,583.43 31,583.43 31,578.09 31,578.09 377.8K
10:22 31,576.78 31,576.78 31,571.34 31,572.93 351.9K
10:23 31,570.04 31,573.11 31,568.53 31,568.53 302.8K
10:24 31,570.51 31,570.82 31,567.68 31,568.41 253.9K
10:25 31,564.85 31,570.32 31,564.85 31,570.32 243.4K
10:26 31,575.27 31,578.72 31,575.27 31,578.72 358.4K
10:27 31,582.61 31,583.23 31,580.10 31,580.10 358.7K
10:28 31,578.30 31,578.30 31,572.24 31,572.24 275.9K
10:29 31,570.23 31,575.44 31,570.23 31,573.13 270.9K
10:30 31,571.29 31,573.63 31,571.29 31,573.21 302.0K
10:31 31,578.28 31,579.13 31,575.27 31,575.27 496.8K
10:32 31,576.50 31,586.38 31,576.50 31,586.38 413.6K
10:33 31,585.54 31,591.04 31,585.54 31,591.04 384.5K
10:34 31,591.53 31,591.76 31,586.05 31,586.05 343.9K
10:35 31,588.25 31,589.36 31,587.79 31,589.32 369.1K
10:36 31,588.80 31,589.89 31,587.70 31,588.22 410.9K
10:37 31,589.28 31,589.28 31,582.85 31,582.85 515.7K
10:38 31,581.60 31,581.60 31,576.55 31,576.55 390.8K
10:39 31,577.94 31,577.94 31,575.78 31,575.78 318.4K
10:40 31,574.62 31,582.64 31,573.51 31,582.64 258.4K
10:41 31,578.82 31,578.82 31,576.88 31,577.68 446.3K
10:42 31,583.95 31,589.84 31,583.95 31,589.67 474.3K
10:43 31,589.23 31,589.23 31,588.35 31,588.35 617.5K
10:44 31,587.84 31,587.84 31,586.11 31,586.11 300.0K
10:45 31,586.02 31,587.85 31,583.36 31,583.36 331.7K
10:46 31,580.04 31,586.05 31,580.04 31,585.72 435.0K
10:47 31,584.78 31,587.62 31,584.78 31,586.05 284.9K
10:48 31,587.39 31,595.00 31,587.39 31,595.00 308.0K
10:49 31,598.21 31,601.69 31,598.21 31,601.69 296.7K
10:50 31,599.85 31,602.19 31,599.85 31,601.60 373.3K
10:51 31,602.44 31,604.44 31,602.44 31,604.44 379.5K
10:52 31,600.18 31,600.18 31,596.57 31,596.57 440.9K
10:53 31,592.54 31,595.37 31,592.11 31,595.37 389.7K
10:54 31,596.73 31,596.73 31,591.05 31,591.94 476.1K
10:55 31,594.11 31,594.54 31,592.01 31,594.54 340.5K
10:56 31,595.00 31,598.06 31,594.89 31,594.89 225.4K
10:57 31,597.96 31,597.96 31,594.02 31,594.02 206.3K
10:58 31,599.81 31,599.81 31,595.90 31,595.90 309.2K
10:59 31,595.79 31,595.79 31,593.06 31,593.06 449.6K
11:00 31,594.64 31,599.12 31,594.64 31,599.12 478.9K
11:01 31,598.02 31,599.78 31,596.61 31,599.78 348.3K
11:02 31,598.52 31,601.51 31,598.52 31,601.50 397.3K
11:03 31,602.41 31,603.03 31,602.41 31,602.53 290.6K
11:04 31,601.55 31,604.92 31,601.55 31,604.92 280.8K
11:05 31,606.62 31,609.29 31,605.88 31,609.29 534.5K
11:06 31,607.72 31,616.37 31,607.72 31,616.37 395.2K
11:07 31,612.40 31,613.71 31,611.22 31,611.22 498.5K
11:08 31,608.99 31,609.66 31,606.58 31,607.20 426.0K
11:09 31,605.40 31,605.40 31,592.72 31,594.05 322.6K
11:10 31,595.34 31,595.34 31,591.52 31,591.52 332.9K
11:11 31,589.37 31,589.37 31,583.97 31,587.89 303.3K
11:12 31,589.16 31,589.16 31,583.29 31,584.85 183.4K
11:13 31,583.48 31,583.84 31,581.46 31,583.84 567.8K
11:14 31,584.15 31,584.99 31,584.08 31,584.99 334.4K
11:15 31,580.36 31,584.75 31,580.36 31,584.75 315.1K
11:16 31,585.64 31,586.03 31,583.80 31,583.80 247.7K
11:17 31,584.56 31,591.07 31,584.56 31,591.07 344.1K
11:18 31,590.05 31,590.64 31,590.05 31,590.64 355.4K
11:19 31,591.44 31,591.44 31,583.62 31,585.49 532.6K
11:20 31,584.42 31,584.46 31,583.63 31,583.92 214.4K
11:21 31,583.52 31,584.68 31,582.57 31,582.89 331.2K
11:22 31,582.43 31,585.55 31,580.70 31,585.55 305.8K
11:23 31,587.19 31,589.22 31,586.59 31,588.25 248.5K
11:24 31,589.25 31,590.98 31,588.09 31,590.98 233.2K
11:25 31,594.32 31,600.58 31,594.32 31,600.58 402.1K
11:26 31,599.68 31,599.68 31,590.88 31,590.88 507.4K
11:27 31,590.36 31,592.76 31,589.57 31,592.76 200.1K
11:28 31,594.35 31,596.44 31,594.35 31,596.44 271.5K
11:29 31,594.98 31,599.97 31,594.98 31,599.97 247.1K
11:30 31,600.63 31,608.18 31,600.63 31,608.18 472.4K
11:31 31,609.78 31,613.55 31,609.78 31,612.45 370.2K
11:32 31,612.76 31,621.24 31,612.76 31,621.24 269.0K
11:33 31,620.88 31,624.58 31,620.85 31,624.58 688.0K
11:34 31,625.13 31,627.65 31,623.19 31,623.61 213.4K
11:35 31,624.68 31,624.68 31,619.46 31,619.46 300.6K
11:36 31,617.10 31,619.06 31,617.10 31,619.01 306.5K
11:37 31,619.36 31,620.64 31,619.36 31,619.67 354.4K
11:38 31,617.61 31,623.47 31,617.61 31,623.45 213.8K
11:39 31,621.46 31,621.55 31,620.50 31,620.50 687.0K
11:40 31,625.64 31,625.64 31,623.49 31,623.49 308.2K
11:41 31,626.46 31,634.57 31,626.46 31,634.57 291.3K
11:42 31,634.23 31,636.29 31,634.23 31,635.07 283.8K
11:43 31,635.50 31,635.50 31,632.81 31,632.81 326.8K
11:44 31,632.33 31,642.30 31,632.33 31,642.30 291.0K
11:45 31,643.58 31,643.58 31,639.22 31,639.22 314.1K
11:46 31,639.73 31,639.73 31,637.09 31,637.09 276.0K
11:47 31,638.96 31,641.78 31,635.01 31,641.78 370.4K
11:48 31,640.01 31,640.01 31,637.64 31,637.64 269.7K
11:49 31,637.98 31,637.98 31,635.89 31,635.89 207.7K
11:50 31,637.78 31,637.78 31,634.10 31,636.79 302.6K
11:51 31,638.69 31,640.75 31,637.94 31,640.75 255.9K
11:52 31,640.45 31,640.45 31,638.08 31,639.32 273.7K
11:53 31,638.58 31,639.89 31,638.58 31,639.44 223.2K
11:54 31,638.58 31,638.58 31,632.69 31,632.69 223.4K
11:55 31,632.75 31,633.21 31,632.40 31,632.40 213.1K
11:56 31,631.36 31,631.36 31,629.13 31,630.30 260.5K
11:57 31,631.29 31,632.13 31,630.83 31,632.13 219.0K
11:58 31,633.28 31,633.62 31,633.24 31,633.62 283.1K
11:59 31,633.76 31,633.85 31,632.15 31,632.15 352.2K
12:00 31,633.80 31,633.80 31,631.01 31,633.04 398.7K
12:01 31,635.79 31,637.30 31,635.66 31,637.24 460.9K
12:02 31,630.37 31,635.20 31,630.37 31,635.20 327.7K
12:03 31,638.56 31,646.00 31,638.56 31,646.00 489.2K
12:04 31,642.90 31,645.11 31,642.46 31,642.84 238.1K
12:05 31,641.91 31,644.94 31,641.91 31,644.94 293.8K
12:06 31,645.02 31,645.12 31,643.99 31,645.12 273.8K
12:07 31,643.60 31,644.15 31,641.52 31,641.52 151.4K
12:08 31,642.14 31,642.38 31,640.59 31,641.26 259.1K
12:09 31,642.62 31,642.62 31,640.80 31,640.80 207.8K
12:10 31,635.97 31,636.50 31,635.15 31,636.46 211.4K
12:11 31,634.87 31,634.87 31,629.81 31,630.59 302.4K
12:12 31,630.17 31,630.17 31,629.14 31,629.20 131.3K
12:13 31,629.70 31,631.06 31,628.77 31,631.06 238.6K
12:14 31,629.08 31,629.08 31,627.34 31,627.76 179.4K
12:15 31,628.88 31,630.06 31,628.56 31,628.56 272.4K
12:16 31,629.70 31,629.70 31,627.10 31,628.11 218.7K
12:17 31,626.86 31,628.44 31,625.49 31,625.49 181.5K
12:18 31,623.42 31,626.34 31,623.42 31,623.62 238.9K
12:19 31,625.64 31,626.76 31,625.64 31,625.86 321.0K
12:20 31,626.79 31,627.08 31,625.25 31,627.08 255.1K
12:21 31,624.68 31,627.40 31,624.68 31,626.35 270.9K
12:22 31,626.42 31,630.44 31,626.42 31,630.44 233.2K
12:23 31,631.37 31,636.62 31,631.37 31,636.62 256.5K
12:24 31,638.86 31,641.00 31,638.86 31,640.63 360.3K
12:25 31,639.30 31,639.51 31,638.28 31,639.51 249.7K
12:26 31,640.00 31,641.60 31,639.99 31,641.60 296.2K
12:27 31,641.43 31,641.43 31,636.26 31,636.96 293.2K
12:28 31,638.83 31,638.83 31,637.23 31,637.83 136.8K
12:29 31,637.97 31,640.47 31,637.97 31,639.12 264.0K
12:30 31,639.35 31,641.18 31,634.58 31,634.58 228.2K
12:31 31,633.27 31,638.83 31,631.94 31,638.83 269.6K
12:32 31,642.00 31,642.99 31,641.99 31,641.99 251.9K
12:33 31,642.31 31,643.88 31,642.31 31,643.38 316.1K
12:34 31,642.26 31,642.26 31,640.15 31,640.15 326.6K
12:35 31,639.62 31,641.33 31,639.62 31,640.80 208.8K
12:36 31,640.74 31,640.74 31,638.43 31,638.84 273.0K
12:37 31,640.24 31,640.77 31,640.15 31,640.77 212.7K
12:38 31,637.00 31,642.71 31,637.00 31,642.71 234.0K
12:39 31,642.42 31,642.42 31,633.61 31,633.61 287.3K
12:40 31,632.91 31,637.55 31,632.91 31,637.55 261.6K
12:41 31,637.36 31,638.77 31,635.96 31,638.77 274.4K
12:42 31,640.76 31,642.85 31,640.76 31,642.11 187.0K
12:43 31,645.53 31,649.65 31,645.53 31,649.41 211.9K
12:44 31,649.72 31,654.44 31,649.72 31,654.44 170.2K
12:45 31,655.85 31,656.61 31,655.48 31,655.48 334.5K
12:46 31,657.04 31,658.81 31,654.33 31,654.33 490.5K
12:47 31,654.09 31,658.60 31,654.09 31,658.60 289.6K
12:48 31,661.69 31,661.69 31,659.26 31,659.26 235.5K
12:49 31,657.42 31,657.42 31,649.06 31,649.06 234.5K
12:50 31,648.85 31,649.91 31,647.84 31,649.91 303.0K
12:51 31,648.75 31,648.75 31,646.98 31,646.98 129.3K
12:52 31,645.76 31,645.76 31,644.89 31,644.89 148.0K
12:53 31,640.94 31,643.91 31,640.94 31,640.96 350.8K
12:54 31,634.03 31,634.03 31,627.19 31,633.18 332.0K
12:55 31,632.85 31,634.89 31,632.85 31,634.20 172.3K
12:56 31,632.63 31,638.75 31,632.63 31,635.94 239.1K
12:57 31,635.40 31,637.18 31,635.40 31,637.18 215.9K
12:58 31,636.56 31,636.56 31,634.26 31,636.21 196.2K
12:59 31,636.20 31,636.23 31,633.80 31,633.80 398.1K
13:00 31,634.04 31,637.93 31,632.06 31,632.06 211.8K
13:01 31,632.99 31,634.75 31,631.41 31,631.41 287.8K
13:02 31,632.56 31,637.81 31,632.56 31,637.81 762.8K
13:03 31,641.07 31,644.45 31,640.97 31,644.45 182.2K
13:04 31,646.39 31,646.39 31,643.64 31,643.64 219.5K
13:05 31,643.28 31,643.93 31,642.65 31,642.65 185.3K
13:06 31,647.87 31,647.87 31,644.81 31,644.97 474.0K
13:07 31,643.53 31,644.90 31,641.02 31,641.02 353.6K
13:08 31,641.03 31,643.44 31,641.03 31,642.91 238.0K
13:09 31,642.76 31,647.38 31,642.76 31,646.92 216.6K
13:10 31,646.10 31,646.10 31,639.85 31,639.85 181.3K
13:11 31,638.92 31,646.00 31,638.92 31,646.00 339.5K
13:12 31,644.42 31,644.76 31,643.65 31,644.76 245.5K
13:13 31,645.88 31,645.88 31,643.85 31,644.22 128.3K
13:14 31,643.50 31,648.19 31,643.50 31,648.01 146.4K
13:15 31,648.05 31,650.73 31,648.05 31,650.62 151.2K
13:16 31,649.89 31,656.56 31,649.89 31,655.33 388.7K
13:17 31,655.33 31,665.41 31,655.33 31,665.41 367.6K
13:18 31,664.66 31,664.66 31,661.42 31,661.42 272.8K
13:19 31,660.10 31,663.96 31,660.10 31,663.74 143.5K
13:20 31,662.96 31,662.96 31,661.56 31,662.13 297.0K
13:21 31,661.03 31,661.36 31,659.66 31,660.71 172.9K
13:22 31,661.03 31,661.03 31,658.43 31,658.43 143.5K
13:23 31,657.21 31,657.21 31,656.69 31,656.87 244.9K
13:24 31,654.99 31,661.95 31,654.99 31,659.98 236.5K
13:25 31,657.90 31,657.90 31,655.13 31,655.13 163.1K
13:26 31,655.91 31,659.62 31,655.81 31,659.62 149.6K
13:27 31,657.05 31,657.05 31,654.21 31,655.64 214.5K
13:28 31,652.59 31,652.59 31,648.18 31,648.97 267.6K
13:29 31,650.20 31,653.98 31,649.43 31,653.98 129.5K
13:30 31,653.38 31,654.69 31,650.70 31,650.70 184.3K
13:31 31,648.53 31,651.76 31,648.53 31,651.50 177.2K
13:32 31,652.40 31,653.40 31,649.27 31,649.27 155.2K
13:33 31,654.94 31,654.94 31,651.70 31,652.34 254.6K
13:34 31,652.67 31,660.69 31,652.67 31,660.69 280.5K
13:35 31,659.50 31,662.76 31,659.50 31,662.76 267.6K
13:36 31,662.83 31,672.84 31,662.83 31,672.84 272.7K
13:37 31,670.71 31,672.00 31,670.71 31,672.00 224.5K
13:38 31,674.17 31,680.98 31,674.17 31,680.98 197.3K
13:39 31,681.66 31,682.72 31,681.06 31,682.72 252.2K
13:40 31,682.99 31,689.07 31,682.99 31,689.07 312.3K
13:41 31,689.16 31,692.22 31,689.16 31,691.92 321.0K
13:42 31,690.49 31,691.85 31,689.98 31,691.85 154.3K
13:43 31,691.45 31,691.45 31,690.38 31,690.38 490.5K
13:44 31,694.10 31,694.10 31,691.88 31,692.60 345.8K
13:45 31,691.52 31,691.52 31,685.30 31,685.30 379.8K
13:46 31,685.84 31,688.59 31,683.98 31,688.59 335.4K
13:47 31,688.27 31,688.27 31,683.07 31,683.07 194.8K
13:48 31,683.63 31,685.84 31,683.63 31,685.05 197.8K
13:49 31,685.79 31,692.85 31,685.79 31,692.85 427.0K
13:50 31,692.61 31,694.68 31,692.35 31,694.68 331.8K
13:51 31,693.18 31,695.82 31,690.67 31,695.82 233.9K
13:52 31,697.10 31,697.10 31,695.98 31,695.98 244.0K
13:53 31,695.91 31,695.91 31,692.59 31,692.59 160.7K
13:54 31,693.17 31,696.67 31,693.17 31,696.67 227.9K
13:55 31,696.38 31,696.38 31,691.29 31,691.29 232.4K
13:56 31,691.28 31,691.92 31,690.14 31,690.14 161.2K
13:57 31,691.63 31,695.83 31,691.63 31,695.22 127.2K
13:58 31,693.82 31,695.24 31,693.34 31,694.14 433.9K
13:59 31,693.88 31,698.15 31,693.88 31,698.15 346.1K
14:00 31,696.08 31,696.14 31,695.37 31,695.91 303.9K
14:01 31,695.85 31,697.89 31,695.73 31,696.98 317.6K
14:02 31,699.85 31,700.16 31,698.07 31,698.07 273.0K
14:03 31,699.14 31,703.72 31,699.14 31,699.80 223.5K
14:04 31,700.74 31,705.80 31,700.74 31,705.47 302.6K
14:05 31,705.66 31,707.03 31,702.26 31,707.03 181.1K
14:06 31,706.78 31,706.78 31,705.33 31,706.64 406.3K
14:07 31,704.46 31,706.22 31,704.46 31,706.22 261.5K
14:08 31,705.48 31,708.91 31,705.48 31,708.91 223.2K
14:09 31,711.35 31,711.69 31,711.10 31,711.32 235.8K
14:10 31,710.63 31,711.72 31,710.63 31,711.05 208.0K
14:11 31,709.57 31,709.57 31,706.10 31,706.10 259.3K
14:12 31,705.47 31,708.73 31,705.11 31,705.11 377.3K
14:13 31,706.40 31,708.92 31,706.18 31,706.18 316.6K
14:14 31,704.40 31,704.40 31,702.08 31,702.08 224.5K
14:15 31,699.74 31,699.74 31,698.23 31,698.96 315.3K
14:16 31,699.63 31,705.20 31,699.57 31,705.20 250.1K
14:17 31,702.58 31,702.84 31,702.06 31,702.84 262.0K
14:18 31,701.61 31,705.78 31,700.41 31,704.18 289.1K
14:19 31,703.10 31,705.29 31,703.10 31,705.29 313.6K
14:20 31,707.13 31,710.54 31,706.77 31,710.54 307.3K
14:21 31,711.05 31,712.42 31,710.33 31,712.42 404.3K
14:22 31,719.81 31,719.81 31,715.93 31,716.06 535.0K
14:23 31,713.79 31,717.03 31,713.79 31,716.13 172.6K
14:24 31,717.68 31,720.58 31,717.68 31,719.30 332.3K
14:25 31,723.19 31,723.19 31,720.37 31,720.37 274.5K
14:26 31,721.39 31,725.69 31,721.39 31,725.69 236.5K
14:27 31,725.86 31,726.52 31,725.85 31,726.11 165.3K
14:28 31,725.31 31,731.22 31,725.31 31,730.55 364.3K
14:29 31,733.45 31,733.87 31,732.76 31,732.76 258.6K
14:30 31,731.98 31,733.74 31,731.98 31,733.74 256.2K
14:31 31,738.18 31,739.68 31,735.80 31,735.80 305.5K
14:32 31,736.24 31,736.24 31,733.44 31,733.44 273.4K
14:33 31,734.69 31,735.29 31,733.25 31,733.25 242.4K
14:34 31,732.36 31,737.02 31,732.36 31,737.02 286.5K
14:35 31,735.19 31,735.19 31,729.51 31,729.51 350.8K
14:36 31,728.28 31,728.28 31,727.46 31,727.46 759.5K
14:37 31,728.92 31,731.84 31,728.92 31,731.55 374.5K
14:38 31,734.05 31,739.08 31,733.77 31,739.08 395.3K
14:39 31,739.82 31,739.82 31,737.67 31,737.67 357.5K
14:40 31,735.55 31,736.67 31,735.55 31,736.13 351.6K
14:41 31,735.58 31,737.78 31,735.23 31,735.23 268.9K
14:42 31,737.90 31,742.11 31,737.70 31,742.11 248.3K
14:43 31,740.72 31,740.72 31,736.15 31,737.29 228.9K
14:44 31,737.26 31,738.64 31,735.17 31,738.43 269.0K
14:45 31,737.38 31,737.38 31,737.06 31,737.18 466.4K
14:46 31,739.42 31,742.46 31,739.42 31,740.92 253.4K
14:47 31,738.86 31,740.69 31,738.02 31,740.69 262.9K
14:48 31,740.42 31,745.72 31,740.42 31,745.72 213.5K
14:49 31,744.71 31,747.95 31,744.46 31,744.46 209.4K
14:50 31,744.64 31,745.25 31,744.46 31,744.81 213.1K
14:51 31,748.05 31,749.22 31,746.20 31,749.22 301.9K
14:52 31,751.37 31,756.05 31,751.25 31,756.05 515.9K
14:53 31,755.73 31,755.73 31,754.08 31,754.08 304.0K
14:54 31,753.53 31,755.31 31,751.27 31,755.11 267.9K
14:55 31,758.18 31,761.64 31,758.18 31,761.64 303.7K
14:56 31,765.35 31,770.89 31,765.35 31,770.89 485.3K
14:57 31,767.90 31,767.90 31,765.36 31,765.36 292.7K
14:58 31,766.28 31,767.34 31,764.93 31,764.93 178.3K
14:59 31,765.51 31,765.62 31,759.28 31,759.28 280.5K
15:00 31,759.42 31,760.64 31,759.42 31,760.44 398.2K
15:01 31,758.25 31,761.54 31,758.25 31,759.72 253.9K
15:02 31,760.56 31,767.84 31,760.56 31,767.84 283.1K
15:03 31,767.77 31,767.77 31,764.02 31,764.02 302.8K
15:04 31,762.34 31,762.34 31,761.08 31,761.22 334.8K
15:05 31,763.47 31,763.47 31,760.71 31,760.71 394.0K
15:06 31,757.21 31,757.55 31,756.28 31,756.28 389.2K
15:07 31,758.12 31,761.56 31,758.12 31,758.38 320.0K
15:08 31,758.40 31,761.00 31,756.50 31,756.50 463.7K
15:09 31,755.48 31,761.02 31,755.48 31,761.02 223.2K
15:10 31,764.51 31,764.51 31,758.07 31,758.37 415.4K
15:11 31,756.20 31,756.76 31,754.61 31,754.61 273.3K
15:12 31,755.74 31,755.74 31,752.16 31,753.32 241.0K
15:13 31,752.89 31,754.89 31,752.89 31,754.03 261.8K
15:14 31,754.90 31,755.40 31,754.17 31,754.17 325.7K
15:15 31,755.51 31,756.62 31,753.52 31,753.52 292.9K
15:16 31,753.21 31,754.30 31,752.97 31,752.97 323.0K
15:17 31,756.07 31,756.07 31,750.72 31,750.72 198.4K
15:18 31,748.56 31,749.15 31,748.33 31,748.46 216.5K
15:19 31,747.87 31,749.62 31,747.55 31,748.25 419.7K
15:20 31,748.97 31,751.82 31,748.97 31,750.44 306.6K
15:21 31,754.63 31,755.36 31,753.56 31,753.56 381.9K
15:22 31,752.67 31,757.31 31,752.67 31,757.31 297.2K
15:23 31,756.30 31,756.30 31,752.73 31,752.73 301.1K
15:24 31,754.16 31,761.54 31,754.16 31,761.54 404.5K
15:25 31,760.09 31,762.09 31,758.33 31,759.94 408.3K
15:26 31,760.32 31,760.32 31,752.65 31,752.65 482.3K
15:27 31,749.87 31,753.02 31,749.87 31,752.80 483.6K
15:28 31,751.07 31,751.07 31,745.90 31,745.90 503.0K
15:29 31,745.28 31,745.28 31,742.78 31,742.78 324.7K
15:30 31,742.10 31,743.59 31,742.10 31,742.89 586.5K
15:31 31,748.54 31,751.00 31,748.54 31,751.00 576.0K
15:32 31,750.63 31,750.63 31,747.99 31,747.99 377.7K
15:33 31,749.89 31,750.77 31,748.84 31,748.84 468.6K
15:34 31,751.33 31,751.33 31,744.10 31,744.20 410.7K
15:35 31,743.01 31,746.97 31,743.01 31,746.97 396.9K
15:36 31,746.87 31,751.89 31,746.87 31,751.89 659.8K
15:37 31,751.37 31,757.19 31,750.54 31,757.19 474.2K
15:38 31,756.50 31,763.75 31,756.41 31,763.75 553.2K
15:39 31,764.78 31,764.78 31,762.86 31,764.60 479.5K
15:40 31,762.23 31,766.03 31,762.23 31,765.25 444.0K
15:41 31,764.31 31,768.94 31,764.31 31,767.69 506.8K
15:42 31,766.36 31,766.36 31,762.00 31,762.00 577.8K
15:43 31,760.06 31,761.82 31,760.06 31,761.37 533.6K
15:44 31,760.23 31,762.43 31,760.23 31,761.26 503.3K
15:45 31,759.82 31,760.98 31,753.76 31,753.76 619.4K
15:46 31,754.77 31,760.24 31,754.77 31,759.70 612.0K
15:47 31,758.39 31,760.33 31,758.39 31,758.99 614.6K
15:48 31,758.59 31,760.05 31,757.79 31,760.04 761.6K
15:49 31,762.41 31,766.82 31,762.41 31,766.82 849.2K
15:50 31,762.31 31,762.31 31,736.47 31,736.47 2,043.1K
15:51 31,736.50 31,736.50 31,732.37 31,732.37 1,103.0K
15:52 31,733.34 31,738.05 31,733.34 31,737.59 1,022.2K
15:53 31,734.44 31,737.99 31,730.67 31,732.22 1,039.7K
15:54 31,731.09 31,731.67 31,729.84 31,731.67 1,059.3K
15:55 31,730.73 31,734.64 31,730.73 31,734.28 2,074.3K
15:56 31,731.04 31,734.95 31,731.04 31,734.95 1,680.1K
15:57 31,738.16 31,741.29 31,737.61 31,740.69 1,305.3K
15:58 31,739.61 31,742.09 31,739.61 31,742.09 1,812.7K
15:59 31,740.71 31,740.71 31,731.45 31,731.45 3,281.7K
16:00 31,729.10 31,729.77 31,729.10 31,729.77 69,624.6K
16:01 31,729.77 31,729.77 31,729.77 31,729.77 465.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available