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 31,753.14 31,753.14 31,686.53 31,686.53 6,921.1K
09:31 31,687.01 31,687.01 31,664.31 31,664.31 1,403.4K
09:32 31,672.51 31,672.99 31,664.67 31,666.59 1,091.4K
09:33 31,669.59 31,671.81 31,656.20 31,656.20 1,507.4K
09:34 31,656.91 31,669.49 31,653.84 31,669.49 797.1K
09:35 31,677.33 31,677.33 31,662.66 31,662.66 1,028.1K
09:36 31,664.53 31,670.08 31,659.91 31,659.91 702.0K
09:37 31,663.21 31,673.57 31,663.21 31,673.57 694.8K
09:38 31,677.92 31,693.89 31,677.92 31,693.89 1,049.0K
09:39 31,686.17 31,686.54 31,681.08 31,686.54 596.6K
09:40 31,689.12 31,689.12 31,685.94 31,688.34 673.6K
09:41 31,690.70 31,706.16 31,690.70 31,706.16 1,253.7K
09:42 31,713.37 31,718.78 31,710.69 31,718.78 1,298.1K
09:43 31,723.13 31,732.03 31,723.13 31,730.09 782.0K
09:44 31,726.29 31,726.29 31,720.29 31,720.74 854.7K
09:45 31,720.29 31,732.41 31,720.29 31,732.41 760.9K
09:46 31,727.54 31,731.17 31,724.49 31,724.49 364.9K
09:47 31,722.35 31,722.44 31,717.04 31,722.44 466.2K
09:48 31,729.74 31,729.74 31,717.23 31,717.23 590.9K
09:49 31,721.78 31,721.78 31,716.57 31,716.57 465.6K
09:50 31,719.59 31,724.35 31,719.59 31,722.17 597.6K
09:51 31,724.49 31,728.30 31,724.28 31,728.30 576.5K
09:52 31,732.96 31,737.70 31,732.96 31,737.70 586.8K
09:53 31,736.78 31,737.92 31,735.50 31,737.77 422.5K
09:54 31,739.35 31,739.35 31,728.58 31,728.58 702.1K
09:55 31,731.86 31,737.35 31,731.86 31,736.11 347.5K
09:56 31,738.50 31,738.50 31,733.37 31,733.37 503.9K
09:57 31,736.08 31,736.08 31,731.59 31,732.30 513.5K
09:58 31,732.00 31,733.80 31,728.46 31,733.80 408.5K
09:59 31,736.81 31,739.75 31,736.81 31,739.75 387.2K
10:00 31,747.52 31,748.02 31,745.19 31,745.19 497.9K
10:01 31,742.48 31,743.05 31,739.93 31,739.93 417.7K
10:02 31,743.26 31,744.92 31,741.56 31,743.55 500.1K
10:03 31,748.22 31,751.49 31,748.08 31,750.15 378.3K
10:04 31,749.38 31,751.05 31,745.39 31,745.39 479.9K
10:05 31,743.41 31,746.23 31,743.41 31,743.60 488.4K
10:06 31,744.10 31,746.58 31,743.71 31,746.58 254.0K
10:07 31,745.06 31,747.67 31,745.03 31,747.10 376.9K
10:08 31,748.17 31,752.21 31,748.17 31,751.95 411.9K
10:09 31,750.72 31,750.72 31,747.92 31,748.23 409.3K
10:10 31,745.48 31,747.46 31,737.49 31,737.49 375.5K
10:11 31,738.01 31,744.26 31,736.90 31,744.26 395.1K
10:12 31,744.01 31,745.52 31,742.58 31,742.58 271.7K
10:13 31,744.25 31,744.25 31,741.63 31,741.67 373.4K
10:14 31,743.74 31,743.74 31,738.72 31,738.72 516.9K
10:15 31,738.54 31,740.55 31,738.54 31,739.84 278.9K
10:16 31,741.21 31,741.21 31,733.68 31,739.46 269.1K
10:17 31,745.20 31,745.76 31,745.06 31,745.06 496.4K
10:18 31,745.25 31,755.15 31,745.25 31,755.15 407.0K
10:19 31,754.56 31,759.51 31,754.56 31,759.51 848.2K
10:20 31,765.24 31,773.70 31,765.24 31,773.70 479.2K
10:21 31,777.05 31,777.05 31,774.91 31,776.22 508.9K
10:22 31,775.49 31,775.49 31,766.73 31,768.71 289.0K
10:23 31,767.99 31,767.99 31,759.48 31,759.48 432.7K
10:24 31,758.38 31,759.76 31,757.76 31,759.76 302.9K
10:25 31,751.87 31,753.84 31,748.92 31,753.84 401.1K
10:26 31,755.25 31,755.25 31,743.54 31,747.28 356.7K
10:27 31,749.50 31,751.28 31,749.50 31,749.85 419.8K
10:28 31,752.95 31,762.10 31,752.95 31,762.10 398.7K
10:29 31,766.09 31,769.42 31,766.09 31,769.42 730.8K
10:30 31,771.47 31,771.47 31,768.13 31,771.09 417.6K
10:31 31,774.75 31,785.22 31,774.75 31,785.22 767.4K
10:32 31,775.55 31,779.30 31,775.55 31,778.84 282.9K
10:33 31,784.74 31,792.61 31,784.14 31,792.61 839.3K
10:34 31,792.16 31,793.08 31,790.45 31,790.45 325.9K
10:35 31,789.64 31,790.65 31,787.64 31,790.65 384.4K
10:36 31,789.46 31,792.70 31,789.46 31,792.66 254.5K
10:37 31,792.37 31,793.45 31,791.51 31,793.45 320.8K
10:38 31,789.02 31,789.02 31,786.09 31,786.09 409.4K
10:39 31,783.59 31,787.38 31,783.59 31,786.58 597.2K
10:40 31,789.40 31,792.63 31,789.40 31,791.92 717.5K
10:41 31,792.43 31,792.43 31,789.69 31,789.69 547.4K
10:42 31,791.63 31,791.64 31,789.95 31,789.95 500.3K
10:43 31,789.80 31,793.59 31,789.80 31,793.59 344.8K
10:44 31,792.31 31,794.46 31,792.31 31,793.16 388.0K
10:45 31,796.55 31,798.66 31,796.55 31,798.66 367.2K
10:46 31,796.03 31,796.03 31,789.80 31,789.80 324.2K
10:47 31,791.44 31,791.44 31,786.51 31,787.10 449.1K
10:48 31,787.43 31,791.22 31,787.43 31,791.22 966.1K
10:49 31,792.78 31,795.59 31,792.35 31,795.59 254.3K
10:50 31,800.02 31,803.69 31,800.02 31,803.58 306.0K
10:51 31,801.44 31,807.37 31,801.44 31,807.19 468.1K
10:52 31,807.14 31,815.29 31,807.14 31,815.29 287.9K
10:53 31,818.08 31,823.22 31,818.08 31,823.22 302.8K
10:54 31,823.75 31,832.91 31,823.75 31,832.91 580.0K
10:55 31,836.45 31,836.45 31,824.39 31,824.39 513.8K
10:56 31,825.50 31,825.50 31,819.31 31,819.31 1,099.7K
10:57 31,817.03 31,817.03 31,809.35 31,809.35 275.3K
10:58 31,806.83 31,806.83 31,801.16 31,801.16 362.9K
10:59 31,799.23 31,799.23 31,794.72 31,794.72 307.2K
11:00 31,794.73 31,797.34 31,794.37 31,797.34 438.6K
11:01 31,794.36 31,794.36 31,787.70 31,787.70 626.4K
11:02 31,788.70 31,790.51 31,788.70 31,789.53 288.9K
11:03 31,790.35 31,794.18 31,790.35 31,793.47 230.6K
11:04 31,789.56 31,789.56 31,785.91 31,787.09 413.4K
11:05 31,784.05 31,784.33 31,777.97 31,777.97 511.6K
11:06 31,776.71 31,780.89 31,773.31 31,780.89 401.1K
11:07 31,780.62 31,787.84 31,780.62 31,787.84 389.4K
11:08 31,790.73 31,792.36 31,790.73 31,792.36 256.6K
11:09 31,792.36 31,800.03 31,792.36 31,800.03 419.8K
11:10 31,798.59 31,800.14 31,798.56 31,798.56 168.5K
11:11 31,798.34 31,798.34 31,790.86 31,790.86 298.5K
11:12 31,792.37 31,792.37 31,789.65 31,789.65 312.6K
11:13 31,790.90 31,790.90 31,787.09 31,789.02 396.7K
11:14 31,790.73 31,790.73 31,785.92 31,785.92 375.1K
11:15 31,781.93 31,781.93 31,773.08 31,773.08 463.2K
11:16 31,771.90 31,771.90 31,758.13 31,758.13 426.6K
11:17 31,758.52 31,761.60 31,758.52 31,761.51 289.4K
11:18 31,758.02 31,759.20 31,756.97 31,759.20 430.6K
11:19 31,768.10 31,768.81 31,765.91 31,765.91 375.6K
11:20 31,767.63 31,767.63 31,766.66 31,767.55 221.1K
11:21 31,766.13 31,770.01 31,766.13 31,770.01 235.6K
11:22 31,767.86 31,767.86 31,759.59 31,759.59 410.6K
11:23 31,759.45 31,759.45 31,756.50 31,758.21 400.2K
11:24 31,758.38 31,758.38 31,752.99 31,757.94 599.3K
11:25 31,761.08 31,761.23 31,759.85 31,761.23 453.9K
11:26 31,761.02 31,765.88 31,760.70 31,765.88 253.0K
11:27 31,767.03 31,769.22 31,767.03 31,768.40 300.4K
11:28 31,769.34 31,771.15 31,769.34 31,770.71 275.3K
11:29 31,769.99 31,769.99 31,766.73 31,766.73 248.6K
11:30 31,766.25 31,766.25 31,763.34 31,763.34 312.7K
11:31 31,762.94 31,765.68 31,762.92 31,765.68 298.6K
11:32 31,763.46 31,763.96 31,759.11 31,763.96 400.8K
11:33 31,761.79 31,761.79 31,759.98 31,759.98 318.7K
11:34 31,759.10 31,764.24 31,759.10 31,764.24 355.2K
11:35 31,762.58 31,765.99 31,762.58 31,765.99 267.1K
11:36 31,767.10 31,768.96 31,766.99 31,768.96 270.0K
11:37 31,769.37 31,769.37 31,764.96 31,764.96 480.3K
11:38 31,758.74 31,758.74 31,756.53 31,757.68 484.9K
11:39 31,759.55 31,766.91 31,759.55 31,766.91 330.2K
11:40 31,766.38 31,766.38 31,762.03 31,764.77 421.4K
11:41 31,765.73 31,765.73 31,759.62 31,759.62 261.0K
11:42 31,760.23 31,760.23 31,758.00 31,758.00 314.8K
11:43 31,757.51 31,757.51 31,756.02 31,756.02 390.1K
11:44 31,756.34 31,757.91 31,756.34 31,757.44 295.1K
11:45 31,754.89 31,758.85 31,752.86 31,758.85 453.0K
11:46 31,761.38 31,764.78 31,761.38 31,764.34 268.7K
11:47 31,762.99 31,766.93 31,762.99 31,765.55 300.5K
11:48 31,766.45 31,769.02 31,766.45 31,769.02 207.2K
11:49 31,767.45 31,768.92 31,767.45 31,768.92 307.7K
11:50 31,768.35 31,772.29 31,768.22 31,772.29 313.6K
11:51 31,774.53 31,777.17 31,774.53 31,777.17 353.6K
11:52 31,777.45 31,780.81 31,777.45 31,780.81 429.5K
11:53 31,781.74 31,781.74 31,780.72 31,781.34 279.5K
11:54 31,781.43 31,785.21 31,781.43 31,785.21 183.2K
11:55 31,786.15 31,793.94 31,786.15 31,793.94 380.5K
11:56 31,792.93 31,792.93 31,788.20 31,788.20 197.8K
11:57 31,788.95 31,789.83 31,787.85 31,787.85 235.2K
11:58 31,787.85 31,787.85 31,785.54 31,785.54 235.2K
11:59 31,786.58 31,788.88 31,786.58 31,788.76 154.1K
12:00 31,789.33 31,793.92 31,789.33 31,793.74 228.8K
12:01 31,792.80 31,792.80 31,788.77 31,788.77 416.5K
12:02 31,789.64 31,792.20 31,789.64 31,792.20 183.0K
12:03 31,791.15 31,793.23 31,791.05 31,792.33 268.8K
12:04 31,791.17 31,794.54 31,791.17 31,794.54 235.9K
12:05 31,798.05 31,798.87 31,794.13 31,794.13 485.0K
12:06 31,795.15 31,795.15 31,792.28 31,792.42 262.2K
12:07 31,786.25 31,786.52 31,785.44 31,785.44 306.1K
12:08 31,784.79 31,786.08 31,784.79 31,785.56 223.8K
12:09 31,784.62 31,785.45 31,784.51 31,785.29 110.2K
12:10 31,785.13 31,785.91 31,785.08 31,785.08 111.1K
12:11 31,786.98 31,786.98 31,781.97 31,781.97 335.5K
12:12 31,779.37 31,779.37 31,776.89 31,776.89 310.0K
12:13 31,775.30 31,775.30 31,773.02 31,773.05 272.8K
12:14 31,768.85 31,768.85 31,760.55 31,761.12 343.2K
12:15 31,761.91 31,762.24 31,759.25 31,760.11 271.0K
12:16 31,761.24 31,764.30 31,760.25 31,764.30 251.9K
12:17 31,764.22 31,769.09 31,764.22 31,769.09 208.6K
12:18 31,772.53 31,773.59 31,772.53 31,773.59 203.5K
12:19 31,770.11 31,774.14 31,770.11 31,774.14 234.0K
12:20 31,773.91 31,775.71 31,773.48 31,773.48 195.0K
12:21 31,774.90 31,774.90 31,771.71 31,774.44 208.4K
12:22 31,772.22 31,772.95 31,771.93 31,772.95 178.2K
12:23 31,770.16 31,773.53 31,770.16 31,773.53 211.7K
12:24 31,772.53 31,772.53 31,771.07 31,771.07 154.2K
12:25 31,770.69 31,770.69 31,763.38 31,763.38 416.4K
12:26 31,765.02 31,765.02 31,759.62 31,759.62 204.9K
12:27 31,756.50 31,756.50 31,754.07 31,754.36 224.2K
12:28 31,754.21 31,754.63 31,754.21 31,754.63 128.2K
12:29 31,756.30 31,760.96 31,756.30 31,760.96 225.1K
12:30 31,759.54 31,765.45 31,759.54 31,765.45 278.3K
12:31 31,766.37 31,769.48 31,764.44 31,764.44 564.6K
12:32 31,759.80 31,759.80 31,754.28 31,754.28 1,032.3K
12:33 31,754.62 31,754.62 31,747.44 31,752.15 574.6K
12:34 31,750.90 31,755.38 31,750.90 31,754.52 254.6K
12:35 31,754.75 31,757.12 31,754.75 31,757.12 148.5K
12:36 31,754.59 31,755.08 31,754.39 31,755.08 120.6K
12:37 31,756.95 31,760.16 31,756.95 31,760.16 192.2K
12:38 31,760.59 31,765.65 31,760.59 31,765.65 256.3K
12:39 31,768.92 31,773.85 31,768.92 31,773.85 188.9K
12:40 31,774.18 31,779.84 31,774.18 31,779.84 243.9K
12:41 31,779.14 31,780.01 31,777.35 31,777.35 189.1K
12:42 31,778.81 31,778.81 31,777.33 31,778.61 158.1K
12:43 31,777.74 31,777.74 31,776.43 31,776.43 298.1K
12:44 31,776.54 31,779.28 31,776.54 31,777.45 406.0K
12:45 31,776.12 31,776.33 31,774.81 31,774.81 189.5K
12:46 31,773.88 31,773.88 31,769.28 31,769.28 300.8K
12:47 31,767.86 31,769.77 31,767.86 31,768.19 211.9K
12:48 31,766.08 31,766.08 31,753.37 31,753.37 473.4K
12:49 31,752.14 31,752.14 31,749.25 31,749.49 162.2K
12:50 31,751.71 31,752.11 31,750.56 31,750.89 209.0K
12:51 31,749.90 31,750.62 31,749.18 31,749.49 211.6K
12:52 31,750.83 31,751.94 31,750.11 31,751.42 141.3K
12:53 31,750.72 31,754.12 31,750.72 31,753.65 207.4K
12:54 31,753.56 31,755.41 31,753.56 31,755.41 228.2K
12:55 31,754.23 31,754.23 31,753.42 31,754.13 121.3K
12:56 31,752.87 31,757.61 31,752.87 31,755.39 272.6K
12:57 31,750.62 31,751.91 31,749.32 31,751.91 273.3K
12:58 31,751.44 31,752.22 31,751.44 31,752.22 157.7K
12:59 31,754.76 31,761.20 31,754.76 31,760.73 198.8K
13:00 31,761.14 31,761.14 31,756.75 31,757.09 321.8K
13:01 31,757.16 31,757.16 31,752.92 31,752.92 225.2K
13:02 31,752.39 31,754.56 31,752.39 31,753.40 173.5K
13:03 31,753.34 31,754.93 31,753.05 31,754.93 134.7K
13:04 31,755.68 31,758.81 31,755.68 31,758.42 142.1K
13:05 31,759.58 31,759.64 31,758.78 31,759.64 155.2K
13:06 31,760.12 31,764.34 31,760.12 31,764.34 148.6K
13:07 31,764.36 31,765.49 31,764.36 31,764.52 165.9K
13:08 31,764.58 31,768.59 31,764.58 31,768.59 279.2K
13:09 31,767.12 31,768.61 31,766.69 31,766.69 207.5K
13:10 31,766.91 31,768.37 31,766.91 31,766.93 246.6K
13:11 31,768.06 31,769.92 31,768.06 31,769.02 155.3K
13:12 31,770.25 31,774.10 31,770.25 31,772.64 192.6K
13:13 31,771.86 31,776.76 31,771.44 31,776.76 202.7K
13:14 31,776.50 31,778.48 31,776.50 31,778.48 184.5K
13:15 31,778.00 31,779.21 31,768.69 31,768.69 537.9K
13:16 31,766.50 31,766.50 31,758.28 31,758.28 396.5K
13:17 31,758.25 31,758.25 31,754.89 31,754.89 266.8K
13:18 31,756.25 31,759.35 31,756.25 31,759.35 312.7K
13:19 31,760.15 31,760.15 31,758.35 31,759.09 283.2K
13:20 31,758.51 31,759.01 31,757.20 31,757.20 197.9K
13:21 31,755.64 31,755.64 31,754.95 31,754.95 281.0K
13:22 31,753.05 31,753.79 31,752.86 31,752.86 561.3K
13:23 31,753.56 31,753.77 31,751.72 31,753.77 353.2K
13:24 31,756.85 31,759.99 31,756.85 31,759.99 242.7K
13:25 31,761.06 31,762.63 31,761.06 31,761.77 342.4K
13:26 31,761.56 31,761.56 31,758.78 31,758.78 167.0K
13:27 31,759.85 31,761.48 31,759.85 31,761.12 162.3K
13:28 31,762.41 31,762.41 31,758.07 31,758.07 142.4K
13:29 31,757.58 31,759.44 31,757.37 31,759.44 141.9K
13:30 31,762.19 31,765.10 31,762.19 31,765.10 281.8K
13:31 31,764.50 31,764.50 31,761.73 31,761.73 221.7K
13:32 31,761.51 31,761.97 31,761.16 31,761.97 228.8K
13:33 31,762.59 31,762.59 31,760.93 31,760.93 169.6K
13:34 31,761.22 31,762.13 31,761.22 31,762.13 145.8K
13:35 31,762.64 31,762.64 31,761.47 31,761.47 175.7K
13:36 31,760.64 31,760.64 31,755.24 31,755.24 176.8K
13:37 31,755.89 31,755.89 31,753.55 31,753.55 201.2K
13:38 31,754.20 31,755.19 31,754.02 31,754.14 198.0K
13:39 31,752.97 31,754.03 31,752.97 31,753.05 151.9K
13:40 31,752.44 31,759.06 31,752.44 31,759.06 481.9K
13:41 31,758.19 31,758.19 31,756.62 31,757.10 189.8K
13:42 31,758.65 31,759.55 31,757.29 31,757.29 216.9K
13:43 31,756.15 31,757.25 31,756.15 31,756.89 141.0K
13:44 31,755.90 31,756.58 31,755.41 31,756.58 116.1K
13:45 31,756.02 31,756.67 31,755.68 31,755.68 169.3K
13:46 31,757.78 31,758.72 31,757.49 31,757.49 150.4K
13:47 31,759.77 31,759.77 31,758.71 31,758.71 143.8K
13:48 31,760.44 31,760.98 31,760.32 31,760.76 231.4K
13:49 31,761.76 31,762.16 31,761.48 31,761.88 101.6K
13:50 31,763.10 31,763.34 31,761.09 31,763.34 196.2K
13:51 31,763.82 31,763.82 31,761.58 31,763.20 198.6K
13:52 31,761.67 31,761.67 31,760.00 31,760.00 127.7K
13:53 31,759.75 31,759.75 31,757.32 31,757.32 223.2K
13:54 31,756.69 31,756.69 31,756.36 31,756.49 188.7K
13:55 31,755.37 31,755.41 31,751.80 31,751.80 271.6K
13:56 31,749.56 31,749.56 31,745.55 31,746.01 222.8K
13:57 31,746.51 31,746.61 31,745.16 31,745.69 260.9K
13:58 31,741.81 31,741.81 31,735.98 31,735.98 216.2K
13:59 31,735.41 31,735.41 31,733.84 31,733.84 215.8K
14:00 31,733.73 31,734.81 31,732.29 31,732.29 278.9K
14:01 31,734.63 31,737.21 31,733.81 31,733.81 423.1K
14:02 31,734.06 31,735.05 31,733.64 31,735.05 243.0K
14:03 31,736.30 31,740.50 31,736.30 31,740.50 122.4K
14:04 31,741.32 31,741.32 31,733.35 31,733.35 186.4K
14:05 31,731.42 31,734.05 31,731.32 31,734.05 270.8K
14:06 31,734.39 31,734.39 31,732.81 31,732.95 138.9K
14:07 31,733.81 31,735.70 31,733.81 31,735.70 143.5K
14:08 31,736.05 31,738.89 31,736.05 31,738.89 184.9K
14:09 31,737.74 31,740.33 31,737.74 31,740.33 149.0K
14:10 31,741.22 31,747.38 31,741.22 31,747.38 282.8K
14:11 31,748.63 31,748.70 31,746.72 31,748.32 181.0K
14:12 31,749.91 31,749.91 31,745.36 31,745.36 211.3K
14:13 31,745.49 31,747.32 31,743.62 31,743.62 484.2K
14:14 31,743.52 31,743.52 31,734.70 31,735.20 282.2K
14:15 31,733.79 31,735.88 31,733.36 31,733.36 231.7K
14:16 31,734.67 31,740.00 31,734.67 31,740.00 307.7K
14:17 31,740.73 31,741.85 31,740.73 31,741.63 235.0K
14:18 31,738.87 31,741.86 31,738.87 31,741.86 247.0K
14:19 31,744.69 31,745.73 31,743.59 31,743.59 261.4K
14:20 31,742.60 31,742.60 31,735.98 31,735.98 978.2K
14:21 31,736.94 31,739.13 31,736.94 31,738.41 237.2K
14:22 31,738.98 31,739.48 31,735.35 31,735.35 326.4K
14:23 31,736.03 31,737.81 31,736.03 31,737.81 201.1K
14:24 31,738.68 31,740.46 31,738.66 31,740.46 243.7K
14:25 31,742.00 31,745.41 31,742.00 31,745.41 172.7K
14:26 31,745.88 31,754.83 31,745.88 31,754.83 1,283.5K
14:27 31,756.89 31,757.56 31,755.70 31,755.70 448.0K
14:28 31,752.95 31,754.44 31,752.95 31,753.93 243.8K
14:29 31,753.15 31,753.15 31,749.94 31,750.76 193.7K
14:30 31,751.82 31,756.43 31,751.82 31,756.43 235.4K
14:31 31,756.23 31,759.73 31,756.23 31,757.58 322.2K
14:32 31,757.93 31,758.51 31,757.56 31,757.66 372.7K
14:33 31,755.04 31,755.04 31,751.71 31,751.71 418.7K
14:34 31,750.68 31,753.25 31,750.68 31,753.10 265.8K
14:35 31,752.27 31,752.84 31,751.86 31,752.84 141.0K
14:36 31,751.68 31,751.68 31,749.31 31,749.70 179.2K
14:37 31,747.32 31,747.32 31,745.79 31,746.53 202.2K
14:38 31,744.49 31,744.49 31,740.97 31,740.97 226.9K
14:39 31,741.68 31,741.68 31,740.70 31,741.14 201.4K
14:40 31,743.02 31,744.70 31,743.02 31,744.70 157.0K
14:41 31,745.36 31,745.36 31,742.68 31,742.80 202.8K
14:42 31,741.19 31,741.19 31,739.64 31,739.86 135.2K
14:43 31,739.91 31,740.11 31,738.45 31,738.45 236.6K
14:44 31,738.78 31,739.26 31,737.88 31,737.88 286.5K
14:45 31,735.30 31,735.35 31,734.54 31,734.76 251.8K
14:46 31,721.47 31,728.24 31,721.47 31,726.73 404.0K
14:47 31,726.51 31,727.64 31,726.51 31,726.52 263.9K
14:48 31,728.25 31,728.44 31,727.33 31,727.33 161.1K
14:49 31,728.93 31,730.23 31,728.93 31,730.14 325.8K
14:50 31,731.37 31,731.64 31,730.14 31,730.14 364.7K
14:51 31,730.30 31,730.30 31,727.24 31,727.24 273.2K
14:52 31,728.91 31,733.43 31,728.91 31,733.43 241.9K
14:53 31,733.91 31,733.91 31,731.91 31,731.91 220.3K
14:54 31,732.17 31,732.20 31,731.54 31,732.20 267.9K
14:55 31,732.59 31,733.51 31,732.59 31,733.51 192.6K
14:56 31,736.80 31,737.20 31,736.57 31,736.98 259.6K
14:57 31,737.64 31,739.52 31,737.64 31,739.52 147.9K
14:58 31,739.43 31,740.31 31,739.43 31,740.31 397.2K
14:59 31,741.94 31,742.28 31,741.83 31,741.92 198.9K
15:00 31,738.72 31,740.21 31,738.52 31,740.21 224.9K
15:01 31,741.06 31,741.06 31,737.85 31,739.56 375.3K
15:02 31,741.60 31,744.18 31,741.60 31,744.18 192.2K
15:03 31,743.49 31,749.78 31,743.49 31,749.78 261.8K
15:04 31,749.53 31,750.43 31,749.43 31,749.43 227.8K
15:05 31,751.38 31,753.84 31,751.38 31,752.17 207.4K
15:06 31,751.99 31,755.91 31,751.99 31,755.91 238.1K
15:07 31,756.64 31,760.28 31,756.24 31,760.28 220.3K
15:08 31,761.21 31,761.21 31,759.46 31,759.49 197.7K
15:09 31,758.73 31,758.73 31,755.71 31,757.97 170.4K
15:10 31,759.98 31,764.39 31,759.52 31,764.39 347.7K
15:11 31,763.86 31,763.86 31,761.62 31,762.57 187.1K
15:12 31,762.72 31,763.52 31,760.46 31,760.46 427.7K
15:13 31,760.99 31,761.53 31,760.99 31,761.40 174.0K
15:14 31,761.34 31,761.34 31,759.30 31,759.53 240.7K
15:15 31,760.81 31,761.65 31,759.56 31,761.65 182.1K
15:16 31,761.95 31,761.95 31,760.71 31,760.89 151.5K
15:17 31,762.38 31,766.26 31,762.22 31,766.26 292.5K
15:18 31,766.11 31,767.07 31,766.09 31,767.07 195.0K
15:19 31,771.15 31,772.66 31,770.65 31,772.66 487.4K
15:20 31,771.70 31,771.93 31,770.01 31,770.12 326.8K
15:21 31,770.13 31,775.37 31,770.13 31,775.37 247.8K
15:22 31,775.31 31,777.13 31,773.94 31,773.94 499.7K
15:23 31,774.17 31,774.17 31,772.12 31,772.39 217.2K
15:24 31,772.91 31,774.15 31,772.20 31,772.20 282.4K
15:25 31,772.33 31,772.33 31,764.15 31,764.15 383.3K
15:26 31,761.21 31,761.66 31,754.64 31,754.64 318.0K
15:27 31,753.80 31,757.31 31,751.33 31,757.31 245.3K
15:28 31,758.29 31,758.29 31,757.52 31,758.19 224.2K
15:29 31,758.17 31,758.17 31,754.43 31,754.43 310.2K
15:30 31,753.76 31,755.19 31,753.46 31,755.19 375.5K
15:31 31,760.89 31,760.89 31,757.48 31,757.48 409.9K
15:32 31,755.08 31,756.78 31,754.82 31,754.82 298.8K
15:33 31,752.91 31,752.91 31,752.43 31,752.43 327.6K
15:34 31,752.08 31,754.43 31,752.08 31,752.99 348.5K
15:35 31,753.75 31,756.08 31,753.75 31,753.93 451.0K
15:36 31,752.16 31,752.16 31,748.38 31,748.38 399.2K
15:37 31,748.80 31,752.13 31,748.80 31,752.13 319.1K
15:38 31,752.95 31,752.95 31,750.44 31,750.44 427.5K
15:39 31,750.66 31,751.20 31,750.66 31,751.20 306.2K
15:40 31,752.58 31,756.49 31,752.58 31,756.49 429.8K
15:41 31,756.25 31,756.25 31,753.23 31,753.23 494.4K
15:42 31,753.53 31,754.15 31,749.79 31,749.79 321.4K
15:43 31,749.82 31,749.82 31,746.72 31,749.82 536.0K
15:44 31,749.72 31,758.20 31,749.72 31,758.20 504.2K
15:45 31,759.95 31,759.95 31,748.29 31,748.29 698.4K
15:46 31,746.64 31,746.64 31,743.74 31,745.58 624.3K
15:47 31,744.16 31,744.16 31,738.10 31,738.10 457.8K
15:48 31,739.07 31,739.72 31,737.25 31,737.25 459.7K
15:49 31,738.96 31,741.65 31,738.96 31,741.42 708.6K
15:50 31,741.15 31,741.15 31,730.33 31,735.16 1,956.7K
15:51 31,733.70 31,734.28 31,732.20 31,733.15 900.6K
15:52 31,733.31 31,733.31 31,728.88 31,728.88 1,067.5K
15:53 31,732.51 31,737.16 31,732.51 31,737.16 992.6K
15:54 31,738.58 31,738.58 31,732.32 31,732.32 1,153.5K
15:55 31,733.68 31,733.68 31,730.31 31,733.25 1,778.5K
15:56 31,729.40 31,730.56 31,728.19 31,728.19 1,682.6K
15:57 31,724.28 31,724.28 31,720.99 31,723.70 1,691.8K
15:58 31,721.04 31,723.00 31,719.95 31,719.95 2,052.7K
15:59 31,718.35 31,726.57 31,715.32 31,718.87 3,971.0K
16:00 31,711.63 31,712.78 31,711.63 31,712.78 69,297.1K
16:01 31,712.78 31,712.78 31,712.78 31,712.78 608.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available