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 31,692.38 31,722.11 31,692.38 31,722.11 3,994.0K
09:31 31,736.31 31,752.70 31,733.56 31,752.70 1,349.3K
09:32 31,759.83 31,759.83 31,746.78 31,750.01 913.4K
09:33 31,762.84 31,762.84 31,754.88 31,757.46 591.3K
09:34 31,753.42 31,753.42 31,745.89 31,746.54 739.8K
09:35 31,729.64 31,734.34 31,723.36 31,732.64 818.2K
09:36 31,741.82 31,741.82 31,737.06 31,738.81 541.9K
09:37 31,737.59 31,748.38 31,737.24 31,748.38 620.2K
09:38 31,745.79 31,747.45 31,743.41 31,747.45 572.3K
09:39 31,751.72 31,754.63 31,748.27 31,748.27 520.8K
09:40 31,751.49 31,751.49 31,749.06 31,749.31 558.7K
09:41 31,743.36 31,750.77 31,743.36 31,749.98 684.2K
09:42 31,752.04 31,757.08 31,748.14 31,757.08 639.9K
09:43 31,751.29 31,758.32 31,751.29 31,758.32 511.6K
09:44 31,762.07 31,775.22 31,762.07 31,775.22 660.7K
09:45 31,774.11 31,775.72 31,774.11 31,775.72 517.9K
09:46 31,769.80 31,769.80 31,752.41 31,752.41 762.4K
09:47 31,751.67 31,769.30 31,751.67 31,769.30 475.8K
09:48 31,765.73 31,773.03 31,765.73 31,773.03 481.8K
09:49 31,774.50 31,774.50 31,768.71 31,768.71 690.7K
09:50 31,762.78 31,767.91 31,755.92 31,755.92 535.4K
09:51 31,752.15 31,753.20 31,749.89 31,749.89 510.8K
09:52 31,752.53 31,754.56 31,751.44 31,751.44 442.9K
09:53 31,760.97 31,760.97 31,751.99 31,754.98 423.0K
09:54 31,763.12 31,768.46 31,760.72 31,760.72 504.8K
09:55 31,758.08 31,761.32 31,758.03 31,758.03 518.4K
09:56 31,761.79 31,762.29 31,756.47 31,756.47 425.2K
09:57 31,757.02 31,763.41 31,757.02 31,760.90 401.1K
09:58 31,758.45 31,758.45 31,753.43 31,753.43 311.2K
09:59 31,754.08 31,754.08 31,748.48 31,748.48 304.4K
10:00 31,750.13 31,752.16 31,745.94 31,752.16 538.7K
10:01 31,752.19 31,766.14 31,752.19 31,766.14 492.8K
10:02 31,770.99 31,773.72 31,770.99 31,772.41 719.9K
10:03 31,772.25 31,779.41 31,771.89 31,779.41 344.2K
10:04 31,779.02 31,779.02 31,772.89 31,772.89 291.7K
10:05 31,774.85 31,785.09 31,774.85 31,785.09 503.2K
10:06 31,787.18 31,789.78 31,783.75 31,783.75 358.3K
10:07 31,786.23 31,786.23 31,778.16 31,778.16 454.6K
10:08 31,778.03 31,785.88 31,778.03 31,785.88 810.4K
10:09 31,785.56 31,788.19 31,781.45 31,788.19 387.4K
10:10 31,786.69 31,786.69 31,784.12 31,784.26 233.0K
10:11 31,778.01 31,778.01 31,766.52 31,770.92 577.0K
10:12 31,770.43 31,770.43 31,755.94 31,755.94 499.8K
10:13 31,752.77 31,758.42 31,752.77 31,758.42 304.0K
10:14 31,756.44 31,766.13 31,756.44 31,763.39 272.6K
10:15 31,762.61 31,767.21 31,762.61 31,766.47 328.5K
10:16 31,771.49 31,774.71 31,770.99 31,774.71 256.2K
10:17 31,776.22 31,776.22 31,774.69 31,775.13 332.9K
10:18 31,772.20 31,775.71 31,771.13 31,775.71 362.5K
10:19 31,777.66 31,779.52 31,777.66 31,779.52 499.3K
10:20 31,780.38 31,781.57 31,778.91 31,779.13 232.6K
10:21 31,781.62 31,783.11 31,780.50 31,783.11 269.3K
10:22 31,783.88 31,783.88 31,779.38 31,780.54 422.5K
10:23 31,778.87 31,778.87 31,771.78 31,771.78 337.7K
10:24 31,769.85 31,772.14 31,767.74 31,772.14 347.3K
10:25 31,771.80 31,777.18 31,771.80 31,776.45 427.1K
10:26 31,779.30 31,779.30 31,772.93 31,773.54 547.2K
10:27 31,772.02 31,772.07 31,768.38 31,768.38 468.1K
10:28 31,769.54 31,769.54 31,767.94 31,767.94 327.9K
10:29 31,771.16 31,780.14 31,771.16 31,780.14 368.0K
10:30 31,781.54 31,783.67 31,781.54 31,782.45 571.4K
10:31 31,784.46 31,787.77 31,782.55 31,785.66 395.7K
10:32 31,788.97 31,791.84 31,788.97 31,791.84 599.1K
10:33 31,790.22 31,792.92 31,790.19 31,792.92 410.5K
10:34 31,791.79 31,791.79 31,787.69 31,790.58 452.6K
10:35 31,790.58 31,795.29 31,790.58 31,795.29 358.9K
10:36 31,795.19 31,799.45 31,795.19 31,797.11 330.6K
10:37 31,796.22 31,801.58 31,795.12 31,801.58 510.8K
10:38 31,803.73 31,811.55 31,803.73 31,811.55 652.3K
10:39 31,812.18 31,814.22 31,812.18 31,813.20 465.8K
10:40 31,814.96 31,817.06 31,813.28 31,813.28 329.1K
10:41 31,814.47 31,814.47 31,811.15 31,811.15 378.0K
10:42 31,810.46 31,810.46 31,808.47 31,808.87 360.0K
10:43 31,807.48 31,807.48 31,796.77 31,796.77 380.1K
10:44 31,795.69 31,795.69 31,792.26 31,792.49 345.3K
10:45 31,792.65 31,792.86 31,788.99 31,792.86 296.8K
10:46 31,794.70 31,797.36 31,794.70 31,795.36 282.3K
10:47 31,796.88 31,801.18 31,796.88 31,800.37 276.4K
10:48 31,803.09 31,807.09 31,803.09 31,805.56 309.0K
10:49 31,802.70 31,802.70 31,798.67 31,798.67 444.9K
10:50 31,793.75 31,795.06 31,792.53 31,794.97 383.9K
10:51 31,795.75 31,796.35 31,794.58 31,796.35 256.5K
10:52 31,794.32 31,794.32 31,790.25 31,791.57 340.4K
10:53 31,791.17 31,799.39 31,791.17 31,797.84 579.8K
10:54 31,797.96 31,798.73 31,796.63 31,796.63 257.7K
10:55 31,794.86 31,795.40 31,794.82 31,794.82 202.4K
10:56 31,793.84 31,794.69 31,790.98 31,790.98 332.2K
10:57 31,791.37 31,791.55 31,788.64 31,788.64 283.9K
10:58 31,788.20 31,790.99 31,788.20 31,789.15 225.6K
10:59 31,789.47 31,792.62 31,789.47 31,792.62 243.6K
11:00 31,792.95 31,792.95 31,788.62 31,788.62 333.8K
11:01 31,787.48 31,787.48 31,783.24 31,784.24 388.2K
11:02 31,785.42 31,791.33 31,785.42 31,791.33 284.5K
11:03 31,790.19 31,791.44 31,786.85 31,786.85 188.1K
11:04 31,783.19 31,786.62 31,779.34 31,786.62 316.9K
11:05 31,785.47 31,791.02 31,785.47 31,791.02 346.7K
11:06 31,789.50 31,794.57 31,788.42 31,794.57 387.3K
11:07 31,792.91 31,794.26 31,792.91 31,794.26 232.6K
11:08 31,798.58 31,801.13 31,798.58 31,799.01 296.2K
11:09 31,800.94 31,802.12 31,799.30 31,802.12 271.0K
11:10 31,799.75 31,800.27 31,797.51 31,797.51 276.8K
11:11 31,800.03 31,805.06 31,800.03 31,805.06 358.8K
11:12 31,797.95 31,798.90 31,797.06 31,798.14 350.7K
11:13 31,791.93 31,793.91 31,789.06 31,793.91 671.4K
11:14 31,792.35 31,792.35 31,787.48 31,787.48 302.5K
11:15 31,785.35 31,786.71 31,785.35 31,786.71 199.4K
11:16 31,790.24 31,791.14 31,790.24 31,790.67 231.1K
11:17 31,791.83 31,791.83 31,784.26 31,784.26 441.8K
11:18 31,782.74 31,783.29 31,781.40 31,783.29 313.0K
11:19 31,784.82 31,786.49 31,783.88 31,786.49 330.7K
11:20 31,791.77 31,794.12 31,791.77 31,794.04 203.4K
11:21 31,798.22 31,798.22 31,796.32 31,798.07 266.7K
11:22 31,797.17 31,797.17 31,794.93 31,795.80 195.2K
11:23 31,795.02 31,795.02 31,793.75 31,794.92 195.7K
11:24 31,796.25 31,798.32 31,796.25 31,797.90 302.8K
11:25 31,797.30 31,797.42 31,793.73 31,793.73 603.0K
11:26 31,794.10 31,794.10 31,788.88 31,790.38 305.4K
11:27 31,788.31 31,790.88 31,787.48 31,790.88 273.5K
11:28 31,790.50 31,791.05 31,789.26 31,789.40 324.8K
11:29 31,790.14 31,790.14 31,789.01 31,789.77 353.0K
11:30 31,792.37 31,794.11 31,790.91 31,794.11 235.8K
11:31 31,798.07 31,800.85 31,798.07 31,800.85 542.8K
11:32 31,800.91 31,802.16 31,794.28 31,794.28 312.0K
11:33 31,794.29 31,798.22 31,794.29 31,798.22 377.9K
11:34 31,800.43 31,801.54 31,798.46 31,798.46 248.5K
11:35 31,795.40 31,795.40 31,793.57 31,793.57 184.6K
11:36 31,789.73 31,789.73 31,787.87 31,788.56 281.1K
11:37 31,787.28 31,787.28 31,777.83 31,777.83 272.3K
11:38 31,778.90 31,778.90 31,776.05 31,776.05 329.9K
11:39 31,779.15 31,779.15 31,778.09 31,778.11 187.6K
11:40 31,782.49 31,783.30 31,779.60 31,779.60 188.2K
11:41 31,777.36 31,777.36 31,770.93 31,770.93 342.6K
11:42 31,771.51 31,771.51 31,768.12 31,770.93 146.7K
11:43 31,771.37 31,772.35 31,769.51 31,769.51 170.9K
11:44 31,769.60 31,770.98 31,767.46 31,770.98 189.8K
11:45 31,774.99 31,776.02 31,774.85 31,774.85 288.0K
11:46 31,777.42 31,778.91 31,777.42 31,778.67 177.2K
11:47 31,775.81 31,780.69 31,775.51 31,780.69 275.3K
11:48 31,780.55 31,783.80 31,779.80 31,783.80 237.8K
11:49 31,782.81 31,782.81 31,779.98 31,779.98 164.1K
11:50 31,777.68 31,777.92 31,774.23 31,777.92 236.0K
11:51 31,776.48 31,780.79 31,776.48 31,780.79 362.8K
11:52 31,780.86 31,783.26 31,780.86 31,783.26 213.0K
11:53 31,785.65 31,786.55 31,784.84 31,784.84 304.5K
11:54 31,783.64 31,808.08 31,783.52 31,808.08 781.1K
11:55 31,802.04 31,802.04 31,786.91 31,788.00 363.6K
11:56 31,790.11 31,813.62 31,790.11 31,808.13 779.3K
11:57 31,809.21 31,815.31 31,800.75 31,800.75 578.8K
11:58 31,806.18 31,806.18 31,798.73 31,803.31 504.5K
11:59 31,807.08 31,807.08 31,799.99 31,803.47 277.4K
12:00 31,797.35 31,808.18 31,797.35 31,801.25 409.0K
12:01 31,800.68 31,802.21 31,797.14 31,797.14 388.9K
12:02 31,799.82 31,803.23 31,799.15 31,803.23 404.3K
12:03 31,802.01 31,802.94 31,799.18 31,802.94 232.3K
12:04 31,803.07 31,809.02 31,803.07 31,809.02 383.3K
12:05 31,803.78 31,808.42 31,803.78 31,808.42 310.0K
12:06 31,806.23 31,808.67 31,804.62 31,808.67 347.0K
12:07 31,813.36 31,815.64 31,810.32 31,810.32 725.9K
12:08 31,808.26 31,808.40 31,806.09 31,807.45 318.0K
12:09 31,803.09 31,803.80 31,802.07 31,803.80 368.6K
12:10 31,807.86 31,807.86 31,798.60 31,798.60 326.9K
12:11 31,798.54 31,799.94 31,794.69 31,799.94 233.3K
12:12 31,799.47 31,800.35 31,798.83 31,798.83 202.4K
12:13 31,794.73 31,794.73 31,790.98 31,790.98 524.7K
12:14 31,793.22 31,794.56 31,792.61 31,792.61 289.8K
12:15 31,790.32 31,792.93 31,790.32 31,792.06 198.7K
12:16 31,791.57 31,794.45 31,790.74 31,794.45 215.5K
12:17 31,793.61 31,793.61 31,788.33 31,788.67 327.2K
12:18 31,787.53 31,790.88 31,783.88 31,790.88 470.0K
12:19 31,791.78 31,795.76 31,790.76 31,795.76 238.9K
12:20 31,794.65 31,796.16 31,794.65 31,796.16 204.0K
12:21 31,796.59 31,796.59 31,787.15 31,787.15 437.9K
12:22 31,783.04 31,784.05 31,771.78 31,771.78 420.9K
12:23 31,774.02 31,778.75 31,772.47 31,778.75 508.7K
12:24 31,779.44 31,785.84 31,779.44 31,785.84 213.4K
12:25 31,785.30 31,785.30 31,781.99 31,781.99 162.7K
12:26 31,781.36 31,785.18 31,781.36 31,785.18 166.6K
12:27 31,785.38 31,787.58 31,785.24 31,787.58 243.3K
12:28 31,787.51 31,787.91 31,787.21 31,787.91 192.2K
12:29 31,784.38 31,784.38 31,782.63 31,783.06 264.7K
12:30 31,784.56 31,784.56 31,780.61 31,780.71 231.6K
12:31 31,779.52 31,780.58 31,776.50 31,776.50 225.6K
12:32 31,774.69 31,776.75 31,774.69 31,776.75 638.5K
12:33 31,776.64 31,778.91 31,776.64 31,776.68 326.8K
12:34 31,777.16 31,778.83 31,775.76 31,775.76 468.9K
12:35 31,773.50 31,773.50 31,771.41 31,772.92 306.5K
12:36 31,774.90 31,779.72 31,774.90 31,779.72 261.2K
12:37 31,780.60 31,783.65 31,780.60 31,783.65 234.8K
12:38 31,782.04 31,782.04 31,777.28 31,777.46 339.9K
12:39 31,776.86 31,780.99 31,776.86 31,780.99 182.1K
12:40 31,782.59 31,784.27 31,779.35 31,779.35 280.4K
12:41 31,779.36 31,780.61 31,778.69 31,780.61 265.7K
12:42 31,784.64 31,784.64 31,780.72 31,780.96 257.5K
12:43 31,782.68 31,785.34 31,782.68 31,785.34 294.8K
12:44 31,783.85 31,787.87 31,783.85 31,787.87 181.1K
12:45 31,785.24 31,786.65 31,785.24 31,786.65 194.1K
12:46 31,785.15 31,785.60 31,784.52 31,784.52 220.2K
12:47 31,780.52 31,785.17 31,779.23 31,785.17 374.8K
12:48 31,785.40 31,786.98 31,782.18 31,782.18 171.6K
12:49 31,782.20 31,782.20 31,777.48 31,777.48 294.2K
12:50 31,777.49 31,777.71 31,776.69 31,777.26 253.0K
12:51 31,778.09 31,778.09 31,774.49 31,775.08 154.3K
12:52 31,777.07 31,777.09 31,775.96 31,777.09 196.8K
12:53 31,773.19 31,773.19 31,769.96 31,769.96 314.0K
12:54 31,767.74 31,767.74 31,760.63 31,760.63 195.6K
12:55 31,757.75 31,758.74 31,757.33 31,757.33 218.3K
12:56 31,758.17 31,759.15 31,758.02 31,759.15 198.0K
12:57 31,761.91 31,765.59 31,761.91 31,764.15 276.9K
12:58 31,762.94 31,762.94 31,754.34 31,754.34 402.3K
12:59 31,753.13 31,753.54 31,752.18 31,752.40 169.2K
13:00 31,752.42 31,753.93 31,752.27 31,753.93 233.1K
13:01 31,755.26 31,763.02 31,755.26 31,763.02 166.5K
13:02 31,762.98 31,766.22 31,762.98 31,766.22 143.3K
13:03 31,764.86 31,770.01 31,764.86 31,770.01 234.0K
13:04 31,770.52 31,773.18 31,770.52 31,772.58 185.1K
13:05 31,772.19 31,774.81 31,772.19 31,773.38 259.8K
13:06 31,773.40 31,773.40 31,771.92 31,772.74 240.9K
13:07 31,773.68 31,774.44 31,773.54 31,774.44 172.5K
13:08 31,772.82 31,773.47 31,760.24 31,760.24 651.3K
13:09 31,765.62 31,769.64 31,763.78 31,769.64 388.1K
13:10 31,771.16 31,771.16 31,770.21 31,770.63 513.8K
13:11 31,770.97 31,770.97 31,758.58 31,758.58 330.6K
13:12 31,757.30 31,758.37 31,754.01 31,754.01 298.0K
13:13 31,753.93 31,753.95 31,745.76 31,746.78 257.8K
13:14 31,748.30 31,749.98 31,748.30 31,749.89 204.6K
13:15 31,750.73 31,754.29 31,750.37 31,754.29 208.6K
13:16 31,754.75 31,755.42 31,754.75 31,755.42 209.8K
13:17 31,753.16 31,755.52 31,753.16 31,755.52 241.5K
13:18 31,756.49 31,761.39 31,756.49 31,760.87 335.8K
13:19 31,761.11 31,763.32 31,761.11 31,762.90 172.8K
13:20 31,761.89 31,762.53 31,758.72 31,758.72 226.8K
13:21 31,759.98 31,762.72 31,759.53 31,762.62 128.2K
13:22 31,763.01 31,764.48 31,762.40 31,764.48 109.5K
13:23 31,763.73 31,766.78 31,763.20 31,766.78 586.8K
13:24 31,767.26 31,769.15 31,766.64 31,767.55 254.7K
13:25 31,767.95 31,769.32 31,767.95 31,769.23 168.6K
13:26 31,770.41 31,770.41 31,767.79 31,767.79 198.9K
13:27 31,765.82 31,770.32 31,765.82 31,770.32 293.9K
13:28 31,767.80 31,767.80 31,763.78 31,767.51 254.0K
13:29 31,766.99 31,768.45 31,766.23 31,768.45 184.4K
13:30 31,769.08 31,769.08 31,765.09 31,765.09 191.6K
13:31 31,766.46 31,768.52 31,766.46 31,768.52 262.9K
13:32 31,769.58 31,769.86 31,769.38 31,769.76 129.1K
13:33 31,770.99 31,777.15 31,770.99 31,777.15 233.0K
13:34 31,777.12 31,778.61 31,776.43 31,776.67 264.5K
13:35 31,774.96 31,778.86 31,774.96 31,777.55 241.9K
13:36 31,776.68 31,776.68 31,774.72 31,775.39 118.1K
13:37 31,774.16 31,774.16 31,771.25 31,771.25 225.8K
13:38 31,771.15 31,771.94 31,770.21 31,771.94 276.3K
13:39 31,769.57 31,770.88 31,769.57 31,770.76 245.0K
13:40 31,769.87 31,769.87 31,767.35 31,767.73 170.6K
13:41 31,767.53 31,769.90 31,767.53 31,769.90 230.8K
13:42 31,769.43 31,769.43 31,768.70 31,769.23 157.3K
13:43 31,768.95 31,775.97 31,768.95 31,775.97 324.7K
13:44 31,774.44 31,779.20 31,774.44 31,779.20 297.1K
13:45 31,780.07 31,782.06 31,779.89 31,781.59 182.6K
13:46 31,780.21 31,786.50 31,780.21 31,786.50 277.1K
13:47 31,787.17 31,788.95 31,787.17 31,787.77 180.4K
13:48 31,784.92 31,786.50 31,784.92 31,786.14 423.7K
13:49 31,787.05 31,789.75 31,787.05 31,789.75 262.3K
13:50 31,789.21 31,789.22 31,788.28 31,788.28 186.4K
13:51 31,778.42 31,778.42 31,756.92 31,756.92 944.4K
13:52 31,759.35 31,767.23 31,759.35 31,767.23 229.5K
13:53 31,768.23 31,770.30 31,768.23 31,768.68 243.8K
13:54 31,772.71 31,778.82 31,772.71 31,778.82 285.6K
13:55 31,779.43 31,781.24 31,775.63 31,775.63 311.7K
13:56 31,775.48 31,776.84 31,774.71 31,776.84 196.2K
13:57 31,778.72 31,781.79 31,778.72 31,781.79 208.1K
13:58 31,779.26 31,779.79 31,779.26 31,779.52 190.3K
13:59 31,779.07 31,779.07 31,778.55 31,779.06 191.1K
14:00 31,781.59 31,781.59 31,779.48 31,779.48 446.3K
14:01 31,778.92 31,780.79 31,778.92 31,780.79 229.2K
14:02 31,779.63 31,780.78 31,778.59 31,778.59 281.5K
14:03 31,780.75 31,780.84 31,779.26 31,780.79 202.7K
14:04 31,784.81 31,786.21 31,784.81 31,786.21 195.0K
14:05 31,787.87 31,791.07 31,787.87 31,791.07 234.6K
14:06 31,792.66 31,792.66 31,790.77 31,791.12 200.9K
14:07 31,788.64 31,789.14 31,787.96 31,789.14 354.0K
14:08 31,788.69 31,792.87 31,788.69 31,791.69 178.6K
14:09 31,791.79 31,791.79 31,789.90 31,791.04 274.9K
14:10 31,791.48 31,794.54 31,791.48 31,791.56 204.1K
14:11 31,792.62 31,800.33 31,792.62 31,800.33 269.8K
14:12 31,801.30 31,801.31 31,799.81 31,800.80 175.7K
14:13 31,798.91 31,800.05 31,797.79 31,800.05 186.5K
14:14 31,801.85 31,803.44 31,800.78 31,800.78 198.4K
14:15 31,804.03 31,805.66 31,804.03 31,805.66 251.6K
14:16 31,804.90 31,805.15 31,804.78 31,805.15 171.9K
14:17 31,805.90 31,807.52 31,805.01 31,807.52 160.2K
14:18 31,807.56 31,807.56 31,806.58 31,806.58 225.4K
14:19 31,804.88 31,808.59 31,804.19 31,807.77 846.9K
14:20 31,806.90 31,808.10 31,805.40 31,805.40 447.4K
14:21 31,805.17 31,808.59 31,805.17 31,808.59 352.2K
14:22 31,805.55 31,807.83 31,805.55 31,807.83 545.3K
14:23 31,808.69 31,810.37 31,806.98 31,806.98 234.2K
14:24 31,806.28 31,807.83 31,805.31 31,807.83 206.4K
14:25 31,809.29 31,812.54 31,809.29 31,811.84 222.4K
14:26 31,811.91 31,811.91 31,807.55 31,807.55 385.6K
14:27 31,807.64 31,809.67 31,807.64 31,808.55 150.6K
14:28 31,808.10 31,808.10 31,805.20 31,805.20 195.2K
14:29 31,805.80 31,805.80 31,802.65 31,803.46 207.2K
14:30 31,802.82 31,803.73 31,801.63 31,803.73 256.5K
14:31 31,800.75 31,804.56 31,800.39 31,804.56 275.1K
14:32 31,805.32 31,808.54 31,805.32 31,807.31 354.3K
14:33 31,808.35 31,809.35 31,808.31 31,809.35 244.7K
14:34 31,809.93 31,811.33 31,809.93 31,811.33 169.0K
14:35 31,811.28 31,812.70 31,811.24 31,812.61 224.2K
14:36 31,816.35 31,817.61 31,815.87 31,815.87 525.3K
14:37 31,816.05 31,816.05 31,812.87 31,813.84 209.3K
14:38 31,813.95 31,813.95 31,809.42 31,809.42 337.9K
14:39 31,808.40 31,808.62 31,807.18 31,807.18 277.0K
14:40 31,808.39 31,809.80 31,808.39 31,809.60 154.2K
14:41 31,809.60 31,809.60 31,807.44 31,807.44 185.4K
14:42 31,808.77 31,810.66 31,808.77 31,808.84 166.5K
14:43 31,810.72 31,811.70 31,809.45 31,809.45 141.3K
14:44 31,809.09 31,809.09 31,806.62 31,806.62 321.3K
14:45 31,805.92 31,807.03 31,804.37 31,804.83 207.6K
14:46 31,806.24 31,809.52 31,806.24 31,809.45 182.1K
14:47 31,811.02 31,812.84 31,811.02 31,812.52 253.6K
14:48 31,814.00 31,814.47 31,812.10 31,812.10 125.5K
14:49 31,812.66 31,813.34 31,812.53 31,812.58 243.3K
14:50 31,812.41 31,812.41 31,810.86 31,810.86 249.9K
14:51 31,810.59 31,810.59 31,809.83 31,809.83 575.8K
14:52 31,806.49 31,806.49 31,802.94 31,804.01 226.1K
14:53 31,803.75 31,805.13 31,803.34 31,803.38 152.8K
14:54 31,803.10 31,803.10 31,801.80 31,801.80 193.8K
14:55 31,802.25 31,802.72 31,800.84 31,800.84 190.2K
14:56 31,802.78 31,803.14 31,801.45 31,801.45 275.3K
14:57 31,801.22 31,801.22 31,799.05 31,800.85 212.8K
14:58 31,801.24 31,801.97 31,800.34 31,801.97 209.9K
14:59 31,800.25 31,800.51 31,800.09 31,800.48 372.5K
15:00 31,801.11 31,802.09 31,800.41 31,800.41 287.1K
15:01 31,799.30 31,799.30 31,794.00 31,794.00 286.3K
15:02 31,792.67 31,793.88 31,792.13 31,793.88 208.6K
15:03 31,795.90 31,795.90 31,793.78 31,793.78 280.3K
15:04 31,794.04 31,798.22 31,794.04 31,796.34 272.4K
15:05 31,795.89 31,795.89 31,794.16 31,795.73 412.7K
15:06 31,796.65 31,796.65 31,793.48 31,793.48 302.1K
15:07 31,792.31 31,793.20 31,792.21 31,793.20 344.9K
15:08 31,793.37 31,793.37 31,791.29 31,793.10 401.5K
15:09 31,792.11 31,793.47 31,792.11 31,792.79 371.0K
15:10 31,793.14 31,793.69 31,792.60 31,793.06 255.1K
15:11 31,790.82 31,790.82 31,788.08 31,788.08 206.5K
15:12 31,788.40 31,788.58 31,786.90 31,786.90 233.8K
15:13 31,786.16 31,786.87 31,786.10 31,786.80 231.6K
15:14 31,786.65 31,786.65 31,786.40 31,786.63 290.7K
15:15 31,787.92 31,789.58 31,787.85 31,789.58 243.3K
15:16 31,789.07 31,790.76 31,788.97 31,790.76 279.5K
15:17 31,791.93 31,793.51 31,790.99 31,790.99 247.5K
15:18 31,789.11 31,791.18 31,789.11 31,790.57 559.1K
15:19 31,787.58 31,787.59 31,786.62 31,786.88 438.7K
15:20 31,786.36 31,786.36 31,783.25 31,783.47 346.7K
15:21 31,785.77 31,785.77 31,784.17 31,784.17 438.0K
15:22 31,783.75 31,783.75 31,781.65 31,781.65 216.6K
15:23 31,781.13 31,782.36 31,781.13 31,782.36 291.4K
15:24 31,782.12 31,782.78 31,781.77 31,781.77 348.6K
15:25 31,782.06 31,784.13 31,782.06 31,784.13 294.2K
15:26 31,783.59 31,783.63 31,782.40 31,782.40 379.3K
15:27 31,783.94 31,784.14 31,781.85 31,784.14 393.3K
15:28 31,784.91 31,786.58 31,784.91 31,785.78 292.0K
15:29 31,784.05 31,785.35 31,784.05 31,784.31 389.0K
15:30 31,783.22 31,783.22 31,779.76 31,779.76 370.2K
15:31 31,780.64 31,782.73 31,780.64 31,781.99 279.4K
15:32 31,781.61 31,781.61 31,778.21 31,778.21 301.2K
15:33 31,780.00 31,780.00 31,778.81 31,778.81 279.3K
15:34 31,780.55 31,782.44 31,780.55 31,782.44 391.8K
15:35 31,780.23 31,782.31 31,780.23 31,781.35 349.4K
15:36 31,781.74 31,784.57 31,781.74 31,782.69 446.6K
15:37 31,779.60 31,779.60 31,776.25 31,778.19 492.5K
15:38 31,779.15 31,781.01 31,779.15 31,781.01 559.2K
15:39 31,782.97 31,782.97 31,782.16 31,782.16 389.7K
15:40 31,782.13 31,782.59 31,782.02 31,782.02 380.4K
15:41 31,782.61 31,786.77 31,782.61 31,786.59 585.5K
15:42 31,786.20 31,786.20 31,784.08 31,784.08 484.0K
15:43 31,783.90 31,784.79 31,782.68 31,784.79 422.6K
15:44 31,785.60 31,785.60 31,782.09 31,782.09 543.2K
15:45 31,782.00 31,783.11 31,780.58 31,783.03 520.2K
15:46 31,783.03 31,783.03 31,781.07 31,781.07 601.7K
15:47 31,783.18 31,785.41 31,783.18 31,785.41 826.0K
15:48 31,785.79 31,785.79 31,783.45 31,783.45 640.4K
15:49 31,784.58 31,792.07 31,784.58 31,792.07 792.3K
15:50 31,779.96 31,784.24 31,777.88 31,784.24 2,173.8K
15:51 31,785.84 31,787.84 31,785.73 31,787.84 887.8K
15:52 31,788.02 31,789.70 31,788.02 31,788.04 899.7K
15:53 31,788.09 31,789.98 31,787.18 31,789.98 1,077.2K
15:54 31,789.03 31,789.03 31,786.55 31,786.55 941.5K
15:55 31,787.15 31,787.15 31,777.51 31,777.51 1,936.9K
15:56 31,771.93 31,771.93 31,763.73 31,763.73 1,868.6K
15:57 31,764.57 31,768.15 31,763.50 31,768.15 1,493.2K
15:58 31,765.81 31,766.00 31,764.55 31,764.87 2,012.8K
15:59 31,766.05 31,766.61 31,763.89 31,763.89 2,927.6K
16:00 31,762.80 31,763.93 31,762.80 31,763.93 62,520.5K
16:01 31,763.93 31,763.93 31,763.93 31,763.93 898.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available