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 31,718.29 31,718.29 31,703.88 31,707.82 8,528.8K
09:31 31,716.57 31,744.72 31,716.57 31,744.72 838.5K
09:32 31,738.53 31,738.53 31,723.70 31,723.70 1,076.2K
09:33 31,725.56 31,732.73 31,721.04 31,732.53 450.4K
09:34 31,728.51 31,746.47 31,728.51 31,746.47 515.4K
09:35 31,738.88 31,742.17 31,736.44 31,742.17 572.3K
09:36 31,741.96 31,747.73 31,741.96 31,747.54 540.8K
09:37 31,740.15 31,740.43 31,735.93 31,735.93 492.5K
09:38 31,734.68 31,750.49 31,734.68 31,750.49 330.8K
09:39 31,748.40 31,752.71 31,748.40 31,750.40 360.4K
09:40 31,747.80 31,749.01 31,747.64 31,747.64 433.1K
09:41 31,741.01 31,752.85 31,741.01 31,747.71 684.3K
09:42 31,746.51 31,753.03 31,746.51 31,753.03 314.7K
09:43 31,750.16 31,755.49 31,750.16 31,753.43 401.8K
09:44 31,747.95 31,751.20 31,745.70 31,745.70 397.4K
09:45 31,746.82 31,751.69 31,746.82 31,748.48 430.5K
09:46 31,743.95 31,744.57 31,735.74 31,738.24 484.8K
09:47 31,742.44 31,746.39 31,742.44 31,743.98 468.0K
09:48 31,744.82 31,744.82 31,743.60 31,743.64 411.2K
09:49 31,744.61 31,754.14 31,744.61 31,754.14 331.0K
09:50 31,756.25 31,757.49 31,750.66 31,750.66 661.8K
09:51 31,746.81 31,753.20 31,746.81 31,751.90 601.8K
09:52 31,751.17 31,756.85 31,749.92 31,756.85 374.3K
09:53 31,761.66 31,775.78 31,761.66 31,772.29 515.3K
09:54 31,770.58 31,770.58 31,761.30 31,761.30 500.7K
09:55 31,761.55 31,772.76 31,761.55 31,772.76 445.8K
09:56 31,771.12 31,774.97 31,769.91 31,774.97 364.6K
09:57 31,774.82 31,777.12 31,768.08 31,768.08 603.1K
09:58 31,765.64 31,771.60 31,765.64 31,771.60 432.4K
09:59 31,774.70 31,779.15 31,774.70 31,779.15 283.2K
10:00 31,785.95 31,785.95 31,777.77 31,782.74 360.8K
10:01 31,786.71 31,791.51 31,786.71 31,791.51 403.1K
10:02 31,787.42 31,787.42 31,768.66 31,768.66 636.1K
10:03 31,768.63 31,768.68 31,759.14 31,768.68 479.7K
10:04 31,768.18 31,771.11 31,766.11 31,766.11 308.7K
10:05 31,764.13 31,768.53 31,764.13 31,768.22 460.5K
10:06 31,767.94 31,773.04 31,767.94 31,772.47 383.9K
10:07 31,772.90 31,772.90 31,759.05 31,759.05 336.1K
10:08 31,757.83 31,757.83 31,753.96 31,757.05 488.1K
10:09 31,757.30 31,757.30 31,756.84 31,757.09 197.8K
10:10 31,758.36 31,761.15 31,757.55 31,761.15 418.7K
10:11 31,762.37 31,764.65 31,760.94 31,760.94 334.1K
10:12 31,758.86 31,758.86 31,755.48 31,755.48 386.4K
10:13 31,756.02 31,756.02 31,746.77 31,746.77 680.9K
10:14 31,745.13 31,745.13 31,732.64 31,733.14 552.7K
10:15 31,732.22 31,732.25 31,727.05 31,727.05 483.8K
10:16 31,727.07 31,727.07 31,720.67 31,721.62 484.7K
10:17 31,712.47 31,712.47 31,709.25 31,711.57 685.4K
10:18 31,712.08 31,723.83 31,712.08 31,720.91 363.8K
10:19 31,727.33 31,732.76 31,727.33 31,732.76 410.2K
10:20 31,737.63 31,740.18 31,735.92 31,737.18 439.6K
10:21 31,730.09 31,735.27 31,730.09 31,732.80 375.3K
10:22 31,732.91 31,734.91 31,732.91 31,733.22 320.0K
10:23 31,731.59 31,731.59 31,725.44 31,725.44 313.3K
10:24 31,729.04 31,733.92 31,727.53 31,727.53 261.8K
10:25 31,729.74 31,741.98 31,729.74 31,741.98 308.5K
10:26 31,746.66 31,751.30 31,746.66 31,750.52 276.2K
10:27 31,746.47 31,749.76 31,746.47 31,747.71 349.7K
10:28 31,748.19 31,748.19 31,745.22 31,745.43 402.7K
10:29 31,742.67 31,743.64 31,742.67 31,743.15 302.7K
10:30 31,744.19 31,751.96 31,744.19 31,745.51 483.5K
10:31 31,744.25 31,751.80 31,744.25 31,751.80 251.5K
10:32 31,745.24 31,745.24 31,743.52 31,743.79 365.7K
10:33 31,746.21 31,748.87 31,746.21 31,746.57 220.9K
10:34 31,746.27 31,752.37 31,746.27 31,749.77 377.0K
10:35 31,748.36 31,758.80 31,748.36 31,758.80 239.8K
10:36 31,759.28 31,763.99 31,756.99 31,756.99 267.6K
10:37 31,758.27 31,767.62 31,758.27 31,767.62 275.8K
10:38 31,769.38 31,772.61 31,769.38 31,772.61 220.5K
10:39 31,773.14 31,773.14 31,769.95 31,770.14 222.6K
10:40 31,764.26 31,768.09 31,764.26 31,768.09 254.9K
10:41 31,765.25 31,767.51 31,765.25 31,766.76 284.5K
10:42 31,766.96 31,768.38 31,765.63 31,767.57 292.6K
10:43 31,766.29 31,766.29 31,761.33 31,763.42 352.0K
10:44 31,763.41 31,765.62 31,763.41 31,765.45 195.8K
10:45 31,764.39 31,764.39 31,762.11 31,763.81 320.7K
10:46 31,766.22 31,770.76 31,766.22 31,770.75 375.3K
10:47 31,771.13 31,776.80 31,771.13 31,776.42 213.2K
10:48 31,778.57 31,778.57 31,775.07 31,775.07 242.7K
10:49 31,775.00 31,776.24 31,773.44 31,773.44 207.0K
10:50 31,774.19 31,781.46 31,774.19 31,781.46 259.8K
10:51 31,780.43 31,783.33 31,779.11 31,783.33 178.9K
10:52 31,785.02 31,785.15 31,783.51 31,785.15 322.6K
10:53 31,787.91 31,789.80 31,787.91 31,788.24 273.7K
10:54 31,788.16 31,792.38 31,788.16 31,792.38 156.0K
10:55 31,788.50 31,789.66 31,788.50 31,788.90 162.6K
10:56 31,790.66 31,790.66 31,785.91 31,785.91 220.0K
10:57 31,782.32 31,782.32 31,776.72 31,776.72 295.2K
10:58 31,773.55 31,773.55 31,772.31 31,772.86 149.6K
10:59 31,770.47 31,775.11 31,770.47 31,775.11 225.3K
11:00 31,775.24 31,775.24 31,774.75 31,774.96 404.9K
11:01 31,775.93 31,777.60 31,775.42 31,777.00 282.9K
11:02 31,775.61 31,777.31 31,775.61 31,776.74 300.0K
11:03 31,779.60 31,781.31 31,776.77 31,776.77 423.3K
11:04 31,775.90 31,775.90 31,765.12 31,765.12 466.5K
11:05 31,765.99 31,770.53 31,765.99 31,770.53 337.6K
11:06 31,769.55 31,769.55 31,766.61 31,766.61 258.6K
11:07 31,766.28 31,771.76 31,766.28 31,771.76 208.7K
11:08 31,772.11 31,774.30 31,772.11 31,774.30 289.1K
11:09 31,776.90 31,777.08 31,775.87 31,775.87 314.5K
11:10 31,776.60 31,776.60 31,775.52 31,775.57 427.0K
11:11 31,774.73 31,774.73 31,770.76 31,770.76 265.4K
11:12 31,771.81 31,772.92 31,768.50 31,768.50 218.8K
11:13 31,765.90 31,765.90 31,763.66 31,763.66 241.0K
11:14 31,764.30 31,767.31 31,764.30 31,767.31 231.0K
11:15 31,767.03 31,772.90 31,767.03 31,772.26 263.2K
11:16 31,779.03 31,783.80 31,779.03 31,783.80 240.5K
11:17 31,783.15 31,794.37 31,783.15 31,794.37 568.1K
11:18 31,792.21 31,792.21 31,786.55 31,786.55 270.4K
11:19 31,786.72 31,789.12 31,786.72 31,789.12 207.8K
11:20 31,790.83 31,796.68 31,790.83 31,796.68 275.1K
11:21 31,794.81 31,794.81 31,786.40 31,786.40 253.5K
11:22 31,787.30 31,787.30 31,784.04 31,784.04 161.4K
11:23 31,784.38 31,792.75 31,784.38 31,792.75 253.2K
11:24 31,795.57 31,796.14 31,794.78 31,794.78 208.0K
11:25 31,793.42 31,795.04 31,791.14 31,795.04 245.3K
11:26 31,795.10 31,795.37 31,793.31 31,793.31 261.6K
11:27 31,793.23 31,796.17 31,793.23 31,796.17 182.5K
11:28 31,794.71 31,795.84 31,793.13 31,793.13 284.8K
11:29 31,794.22 31,794.22 31,788.40 31,788.81 275.0K
11:30 31,787.27 31,787.67 31,783.45 31,783.45 365.4K
11:31 31,782.02 31,783.70 31,782.02 31,782.91 286.6K
11:32 31,783.14 31,788.06 31,783.14 31,788.06 176.1K
11:33 31,789.91 31,791.73 31,789.91 31,790.29 190.3K
11:34 31,789.54 31,792.40 31,789.54 31,791.44 201.9K
11:35 31,787.93 31,787.93 31,784.81 31,786.53 267.2K
11:36 31,789.42 31,791.54 31,789.42 31,790.99 420.2K
11:37 31,791.39 31,791.39 31,787.49 31,787.65 268.0K
11:38 31,784.59 31,787.22 31,784.59 31,785.78 516.7K
11:39 31,784.54 31,784.54 31,779.52 31,779.52 390.1K
11:40 31,780.49 31,780.49 31,775.16 31,775.16 280.5K
11:41 31,771.66 31,771.66 31,762.06 31,762.06 363.0K
11:42 31,760.17 31,760.17 31,750.04 31,750.04 771.3K
11:43 31,745.23 31,745.23 31,740.33 31,740.33 548.7K
11:44 31,740.29 31,740.29 31,737.83 31,737.83 215.4K
11:45 31,738.34 31,745.72 31,738.34 31,745.72 344.5K
11:46 31,748.93 31,755.21 31,748.93 31,755.21 223.5K
11:47 31,755.03 31,760.41 31,755.03 31,760.41 196.6K
11:48 31,759.66 31,760.17 31,759.31 31,759.87 205.8K
11:49 31,760.19 31,760.19 31,756.08 31,756.08 293.7K
11:50 31,755.57 31,755.57 31,752.42 31,752.42 317.6K
11:51 31,748.91 31,749.49 31,748.47 31,749.49 252.5K
11:52 31,751.26 31,751.26 31,746.97 31,748.56 272.8K
11:53 31,748.04 31,751.62 31,748.04 31,751.62 264.0K
11:54 31,748.45 31,750.40 31,748.45 31,750.40 270.7K
11:55 31,751.74 31,756.77 31,751.74 31,756.77 225.7K
11:56 31,756.55 31,756.55 31,753.24 31,753.33 227.3K
11:57 31,751.52 31,751.52 31,746.96 31,746.96 241.5K
11:58 31,746.26 31,746.93 31,744.89 31,746.93 246.0K
11:59 31,747.07 31,747.07 31,745.61 31,745.61 181.4K
12:00 31,746.38 31,746.48 31,740.14 31,740.14 417.3K
12:01 31,743.75 31,745.50 31,742.51 31,743.98 245.7K
12:02 31,744.65 31,744.91 31,742.51 31,744.91 223.5K
12:03 31,744.12 31,744.79 31,741.82 31,741.82 163.2K
12:04 31,745.67 31,745.67 31,743.86 31,745.22 164.5K
12:05 31,744.60 31,744.60 31,741.53 31,741.75 171.7K
12:06 31,742.64 31,743.36 31,742.11 31,743.36 229.9K
12:07 31,742.82 31,742.82 31,740.65 31,741.25 158.8K
12:08 31,744.71 31,746.00 31,743.43 31,746.00 242.9K
12:09 31,748.82 31,750.38 31,748.82 31,750.01 273.3K
12:10 31,751.36 31,755.34 31,751.36 31,755.34 184.0K
12:11 31,755.40 31,755.71 31,754.64 31,754.68 139.1K
12:12 31,755.14 31,762.68 31,755.14 31,760.52 186.5K
12:13 31,762.39 31,762.39 31,759.34 31,759.34 175.1K
12:14 31,760.04 31,763.09 31,760.04 31,763.09 244.5K
12:15 31,764.24 31,764.24 31,761.92 31,761.92 184.7K
12:16 31,761.57 31,762.85 31,760.67 31,760.67 179.9K
12:17 31,763.92 31,766.90 31,763.92 31,765.33 265.3K
12:18 31,763.86 31,766.74 31,763.86 31,766.74 186.2K
12:19 31,768.21 31,770.12 31,767.93 31,769.55 180.4K
12:20 31,768.05 31,768.05 31,763.62 31,763.62 109.1K
12:21 31,760.98 31,762.02 31,760.98 31,762.02 183.2K
12:22 31,763.43 31,764.05 31,762.81 31,763.95 141.4K
12:23 31,762.00 31,766.79 31,761.96 31,766.79 186.5K
12:24 31,765.55 31,766.57 31,765.55 31,766.35 162.8K
12:25 31,764.31 31,767.74 31,764.31 31,767.74 194.4K
12:26 31,768.27 31,769.52 31,768.04 31,769.52 165.2K
12:27 31,771.80 31,775.07 31,771.80 31,775.07 230.3K
12:28 31,778.28 31,778.28 31,773.68 31,773.68 443.7K
12:29 31,770.22 31,771.03 31,770.22 31,770.50 179.4K
12:30 31,769.42 31,769.42 31,765.89 31,765.89 134.1K
12:31 31,766.63 31,771.15 31,766.63 31,769.95 124.1K
12:32 31,769.98 31,771.26 31,768.67 31,768.67 265.9K
12:33 31,768.33 31,768.33 31,766.22 31,766.22 195.2K
12:34 31,765.01 31,765.01 31,764.02 31,764.02 163.0K
12:35 31,763.11 31,763.81 31,763.09 31,763.58 159.4K
12:36 31,763.56 31,764.77 31,763.37 31,763.95 177.2K
12:37 31,763.18 31,765.66 31,763.18 31,765.66 201.6K
12:38 31,764.78 31,764.83 31,763.67 31,764.83 208.5K
12:39 31,761.81 31,762.45 31,761.81 31,762.45 133.0K
12:40 31,761.74 31,761.74 31,760.39 31,761.07 181.0K
12:41 31,762.31 31,766.90 31,762.31 31,766.90 193.8K
12:42 31,766.86 31,773.76 31,766.86 31,773.76 237.2K
12:43 31,772.93 31,772.93 31,770.59 31,770.59 202.9K
12:44 31,771.04 31,773.55 31,771.04 31,773.55 227.4K
12:45 31,773.45 31,775.33 31,773.13 31,773.13 363.3K
12:46 31,772.96 31,772.96 31,771.30 31,771.30 167.6K
12:47 31,770.14 31,771.17 31,769.76 31,771.17 242.4K
12:48 31,771.46 31,773.09 31,771.46 31,772.58 156.2K
12:49 31,772.05 31,772.05 31,769.43 31,769.43 274.0K
12:50 31,768.66 31,772.01 31,768.66 31,772.01 288.5K
12:51 31,771.05 31,772.39 31,771.05 31,772.28 108.8K
12:52 31,772.99 31,776.51 31,772.99 31,776.51 155.9K
12:53 31,777.03 31,778.26 31,777.03 31,777.77 103.7K
12:54 31,775.91 31,775.91 31,773.20 31,773.20 157.9K
12:55 31,772.86 31,780.05 31,772.86 31,780.05 235.4K
12:56 31,782.37 31,783.35 31,782.37 31,783.35 198.6K
12:57 31,784.78 31,788.49 31,784.78 31,787.56 160.2K
12:58 31,788.12 31,788.12 31,786.27 31,786.27 132.4K
12:59 31,785.10 31,785.46 31,784.69 31,784.69 192.9K
13:00 31,784.88 31,786.62 31,784.88 31,785.14 215.6K
13:01 31,786.96 31,792.93 31,786.96 31,792.93 216.2K
13:02 31,791.92 31,791.92 31,790.08 31,790.08 140.4K
13:03 31,792.96 31,792.96 31,791.42 31,791.42 285.3K
13:04 31,791.37 31,794.94 31,791.37 31,793.03 183.8K
13:05 31,791.31 31,793.87 31,791.31 31,793.87 199.3K
13:06 31,795.21 31,796.10 31,794.45 31,794.45 160.7K
13:07 31,793.63 31,793.63 31,792.55 31,792.55 188.2K
13:08 31,793.30 31,793.30 31,792.06 31,792.85 206.8K
13:09 31,793.32 31,796.84 31,793.32 31,796.84 171.7K
13:10 31,797.49 31,801.91 31,797.49 31,801.91 190.7K
13:11 31,804.71 31,806.07 31,804.58 31,806.07 255.9K
13:12 31,805.51 31,805.51 31,803.83 31,803.83 107.3K
13:13 31,803.61 31,803.61 31,800.87 31,802.89 181.1K
13:14 31,802.99 31,805.64 31,802.99 31,805.64 160.3K
13:15 31,805.27 31,809.76 31,805.27 31,809.76 183.7K
13:16 31,809.31 31,809.70 31,808.35 31,808.93 171.1K
13:17 31,809.25 31,810.57 31,809.25 31,810.06 325.7K
13:18 31,811.95 31,817.81 31,811.95 31,817.81 208.8K
13:19 31,815.44 31,816.53 31,815.44 31,816.53 171.2K
13:20 31,815.20 31,816.54 31,815.20 31,816.08 134.7K
13:21 31,818.26 31,818.26 31,817.09 31,817.09 128.9K
13:22 31,817.88 31,825.00 31,817.88 31,825.00 202.6K
13:23 31,828.92 31,828.92 31,824.84 31,824.84 407.1K
13:24 31,824.24 31,824.43 31,824.24 31,824.31 167.6K
13:25 31,828.00 31,831.70 31,828.00 31,830.49 285.9K
13:26 31,827.93 31,829.01 31,827.93 31,829.01 139.9K
13:27 31,830.53 31,830.53 31,827.62 31,827.62 165.1K
13:28 31,828.22 31,831.68 31,828.22 31,831.68 155.2K
13:29 31,831.30 31,831.30 31,830.07 31,830.51 132.2K
13:30 31,830.82 31,832.07 31,830.63 31,830.63 196.1K
13:31 31,830.63 31,831.16 31,830.63 31,831.00 191.8K
13:32 31,830.98 31,830.98 31,828.88 31,828.88 210.3K
13:33 31,832.43 31,832.43 31,831.22 31,831.22 171.8K
13:34 31,829.58 31,829.58 31,826.97 31,826.97 280.4K
13:35 31,826.17 31,827.72 31,826.17 31,827.72 106.3K
13:36 31,827.86 31,832.01 31,827.58 31,832.01 121.6K
13:37 31,832.98 31,833.77 31,832.98 31,833.44 187.7K
13:38 31,831.72 31,832.34 31,830.20 31,830.20 184.2K
13:39 31,829.45 31,829.81 31,827.08 31,827.08 231.7K
13:40 31,826.06 31,826.06 31,821.73 31,821.73 281.5K
13:41 31,824.49 31,829.16 31,824.49 31,829.16 289.9K
13:42 31,829.39 31,831.05 31,829.39 31,830.83 109.8K
13:43 31,832.09 31,834.14 31,832.09 31,834.14 133.2K
13:44 31,834.48 31,837.24 31,834.48 31,837.24 148.9K
13:45 31,839.76 31,841.00 31,838.51 31,838.51 235.1K
13:46 31,838.27 31,841.43 31,838.27 31,841.31 238.0K
13:47 31,841.33 31,841.33 31,839.34 31,840.48 245.7K
13:48 31,840.54 31,842.28 31,840.54 31,842.28 242.9K
13:49 31,842.52 31,842.52 31,841.96 31,841.96 203.2K
13:50 31,840.38 31,840.38 31,838.73 31,839.31 212.9K
13:51 31,840.27 31,840.72 31,840.09 31,840.09 156.4K
13:52 31,840.69 31,842.07 31,839.74 31,842.07 203.5K
13:53 31,841.65 31,844.65 31,841.65 31,844.65 176.6K
13:54 31,844.03 31,845.50 31,842.68 31,842.68 156.3K
13:55 31,842.32 31,842.67 31,842.08 31,842.67 135.2K
13:56 31,842.63 31,842.63 31,839.23 31,839.23 183.9K
13:57 31,837.70 31,839.36 31,837.70 31,837.97 143.4K
13:58 31,836.98 31,838.93 31,836.98 31,838.88 214.3K
13:59 31,839.20 31,839.20 31,837.13 31,837.13 183.0K
14:00 31,837.33 31,845.25 31,836.99 31,845.25 530.9K
14:01 31,843.10 31,844.78 31,842.86 31,844.78 289.0K
14:02 31,845.10 31,849.33 31,845.10 31,845.93 313.6K
14:03 31,843.53 31,843.53 31,841.78 31,842.74 199.6K
14:04 31,843.91 31,843.93 31,842.62 31,843.93 183.3K
14:05 31,845.22 31,849.20 31,845.22 31,848.81 250.7K
14:06 31,848.65 31,849.93 31,848.34 31,848.34 215.8K
14:07 31,847.99 31,850.31 31,847.92 31,850.31 292.0K
14:08 31,849.80 31,852.97 31,849.80 31,852.97 271.8K
14:09 31,853.54 31,855.38 31,853.14 31,853.14 230.1K
14:10 31,854.96 31,856.72 31,854.96 31,856.24 327.8K
14:11 31,855.66 31,862.11 31,855.66 31,862.11 334.4K
14:12 31,864.76 31,867.05 31,864.76 31,867.05 263.6K
14:13 31,868.50 31,869.77 31,868.50 31,869.77 287.2K
14:14 31,869.45 31,869.45 31,867.72 31,868.46 189.1K
14:15 31,868.21 31,870.85 31,868.21 31,870.85 161.7K
14:16 31,871.01 31,871.01 31,868.77 31,868.77 324.3K
14:17 31,867.65 31,867.65 31,864.75 31,865.02 250.7K
14:18 31,865.20 31,867.61 31,864.80 31,867.61 128.0K
14:19 31,867.81 31,867.81 31,860.73 31,860.73 257.1K
14:20 31,860.99 31,860.99 31,858.02 31,858.02 178.7K
14:21 31,857.84 31,860.27 31,857.77 31,858.26 216.7K
14:22 31,857.44 31,858.06 31,857.44 31,858.06 178.2K
14:23 31,859.42 31,860.30 31,859.02 31,859.83 248.0K
14:24 31,858.97 31,858.97 31,856.91 31,856.91 114.1K
14:25 31,857.09 31,858.01 31,857.09 31,857.26 197.4K
14:26 31,855.07 31,855.57 31,853.59 31,855.57 269.9K
14:27 31,857.17 31,858.91 31,857.17 31,858.16 182.9K
14:28 31,858.07 31,858.07 31,855.91 31,856.98 189.7K
14:29 31,857.61 31,857.79 31,857.44 31,857.77 149.8K
14:30 31,858.19 31,858.81 31,858.18 31,858.18 205.1K
14:31 31,857.74 31,857.74 31,856.04 31,857.32 198.4K
14:32 31,857.72 31,857.72 31,855.26 31,855.26 120.2K
14:33 31,854.76 31,855.06 31,854.63 31,855.06 169.4K
14:34 31,853.56 31,853.56 31,852.29 31,852.92 170.3K
14:35 31,852.82 31,854.73 31,851.81 31,854.73 161.4K
14:36 31,855.51 31,855.72 31,855.02 31,855.02 151.3K
14:37 31,855.40 31,856.93 31,855.40 31,856.93 199.9K
14:38 31,857.70 31,859.14 31,857.70 31,858.15 190.1K
14:39 31,857.66 31,858.01 31,857.66 31,857.69 183.2K
14:40 31,857.72 31,857.72 31,857.02 31,857.02 127.3K
14:41 31,855.37 31,857.41 31,855.37 31,857.41 158.1K
14:42 31,857.85 31,857.85 31,856.43 31,856.76 165.3K
14:43 31,855.38 31,855.38 31,854.16 31,855.33 152.2K
14:44 31,855.44 31,857.46 31,855.44 31,857.46 163.8K
14:45 31,857.95 31,859.86 31,857.95 31,858.73 124.2K
14:46 31,858.51 31,860.18 31,858.51 31,858.81 180.8K
14:47 31,859.32 31,861.38 31,859.32 31,860.57 151.5K
14:48 31,860.12 31,860.12 31,856.18 31,856.18 228.6K
14:49 31,856.11 31,858.63 31,856.11 31,858.63 201.2K
14:50 31,858.52 31,861.20 31,858.52 31,860.43 182.3K
14:51 31,861.62 31,863.18 31,860.15 31,860.15 447.9K
14:52 31,859.93 31,861.67 31,859.93 31,860.52 124.2K
14:53 31,859.84 31,860.29 31,858.81 31,860.29 157.8K
14:54 31,860.88 31,864.83 31,860.88 31,864.83 218.5K
14:55 31,865.23 31,866.33 31,865.23 31,866.12 161.2K
14:56 31,864.62 31,868.37 31,864.62 31,868.37 169.3K
14:57 31,868.86 31,868.86 31,867.46 31,867.84 173.7K
14:58 31,867.46 31,867.46 31,865.62 31,866.86 122.4K
14:59 31,866.65 31,868.26 31,866.65 31,867.86 233.0K
15:00 31,867.32 31,871.04 31,867.32 31,870.14 230.0K
15:01 31,870.76 31,871.02 31,870.45 31,870.65 236.0K
15:02 31,871.34 31,872.18 31,867.82 31,867.82 255.9K
15:03 31,867.65 31,870.59 31,867.65 31,870.59 207.0K
15:04 31,868.36 31,868.36 31,864.51 31,864.51 198.7K
15:05 31,868.61 31,871.70 31,868.61 31,871.60 291.1K
15:06 31,870.26 31,871.05 31,870.26 31,871.05 161.2K
15:07 31,871.15 31,874.00 31,870.98 31,871.99 252.3K
15:08 31,870.85 31,870.85 31,867.12 31,867.12 298.2K
15:09 31,869.78 31,870.16 31,869.35 31,869.35 271.7K
15:10 31,868.57 31,872.02 31,868.57 31,871.09 252.9K
15:11 31,871.20 31,872.27 31,871.20 31,872.27 157.6K
15:12 31,871.86 31,871.86 31,871.24 31,871.24 306.0K
15:13 31,871.32 31,871.32 31,869.26 31,870.83 210.6K
15:14 31,872.75 31,872.94 31,871.43 31,872.94 252.7K
15:15 31,872.76 31,872.76 31,870.54 31,871.29 249.6K
15:16 31,871.34 31,871.83 31,871.34 31,871.83 290.0K
15:17 31,873.96 31,873.96 31,871.25 31,872.64 203.0K
15:18 31,872.03 31,872.03 31,870.08 31,870.08 232.1K
15:19 31,870.46 31,870.46 31,868.62 31,868.70 223.1K
15:20 31,868.59 31,868.59 31,866.31 31,866.31 263.7K
15:21 31,865.48 31,865.48 31,861.53 31,861.91 449.1K
15:22 31,862.41 31,864.34 31,862.41 31,864.34 157.6K
15:23 31,864.01 31,865.32 31,863.68 31,865.32 244.0K
15:24 31,867.03 31,867.03 31,863.98 31,863.98 232.3K
15:25 31,866.52 31,867.70 31,864.73 31,864.73 357.2K
15:26 31,864.49 31,865.25 31,862.77 31,863.09 250.9K
15:27 31,863.30 31,863.53 31,861.49 31,863.53 149.6K
15:28 31,864.45 31,864.45 31,861.47 31,863.53 355.7K
15:29 31,861.43 31,861.43 31,859.81 31,859.81 228.6K
15:30 31,859.70 31,859.70 31,857.51 31,857.51 415.6K
15:31 31,857.33 31,859.28 31,857.33 31,857.37 302.6K
15:32 31,858.64 31,859.14 31,858.06 31,859.14 322.2K
15:33 31,859.61 31,860.21 31,857.95 31,857.95 319.6K
15:34 31,856.96 31,857.47 31,856.96 31,857.47 285.5K
15:35 31,858.04 31,860.23 31,858.04 31,860.23 333.0K
15:36 31,861.62 31,864.02 31,861.60 31,864.02 433.8K
15:37 31,864.42 31,868.71 31,864.42 31,868.71 292.0K
15:38 31,869.85 31,870.94 31,868.94 31,870.94 257.7K
15:39 31,870.05 31,871.39 31,870.05 31,870.79 287.4K
15:40 31,873.39 31,875.33 31,873.39 31,875.33 311.9K
15:41 31,875.23 31,875.23 31,872.94 31,872.94 446.3K
15:42 31,873.67 31,874.18 31,873.67 31,874.01 325.3K
15:43 31,874.69 31,879.34 31,874.38 31,879.34 475.0K
15:44 31,877.68 31,877.68 31,874.03 31,874.03 346.6K
15:45 31,873.37 31,878.36 31,872.81 31,878.31 459.9K
15:46 31,878.18 31,878.18 31,875.32 31,876.31 367.1K
15:47 31,874.84 31,874.84 31,870.05 31,870.05 431.4K
15:48 31,874.55 31,874.94 31,874.31 31,874.94 626.0K
15:49 31,873.00 31,873.00 31,872.07 31,872.07 602.0K
15:50 31,866.30 31,866.30 31,862.62 31,865.63 1,694.9K
15:51 31,863.78 31,863.78 31,858.76 31,858.76 767.7K
15:52 31,858.63 31,858.63 31,856.42 31,856.42 774.5K
15:53 31,856.03 31,858.59 31,856.03 31,858.59 854.4K
15:54 31,858.93 31,859.08 31,858.50 31,858.90 1,285.2K
15:55 31,852.20 31,852.77 31,848.72 31,852.77 1,555.6K
15:56 31,854.65 31,859.06 31,854.65 31,859.06 2,068.8K
15:57 31,859.47 31,859.47 31,855.77 31,855.77 1,407.1K
15:58 31,854.09 31,855.23 31,852.51 31,852.51 1,902.0K
15:59 31,853.20 31,854.08 31,851.52 31,854.08 2,942.7K
16:00 31,853.78 31,854.23 31,853.78 31,854.23 62,824.0K
16:01 31,854.23 31,854.23 31,854.23 31,854.23 342.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available