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 32,373.53 32,373.53 32,342.97 32,342.97 3,048.9K
09:31 32,344.12 32,362.28 32,344.12 32,362.28 1,076.2K
09:32 32,360.65 32,360.65 32,351.48 32,356.63 835.0K
09:33 32,357.76 32,363.14 32,345.39 32,363.14 1,050.0K
09:34 32,367.20 32,394.55 32,367.20 32,394.37 829.0K
09:35 32,383.81 32,384.37 32,377.80 32,384.37 683.9K
09:36 32,390.13 32,394.03 32,386.38 32,389.57 834.9K
09:37 32,385.97 32,385.97 32,370.79 32,370.79 521.5K
09:38 32,369.23 32,369.23 32,345.75 32,345.75 446.4K
09:39 32,346.45 32,346.45 32,343.84 32,343.84 407.5K
09:40 32,343.25 32,343.25 32,327.27 32,332.42 630.0K
09:41 32,326.26 32,334.41 32,324.34 32,334.41 702.3K
09:42 32,334.81 32,338.19 32,332.49 32,338.19 453.8K
09:43 32,339.08 32,339.08 32,335.31 32,335.31 563.9K
09:44 32,341.60 32,341.60 32,334.27 32,334.27 579.5K
09:45 32,334.67 32,347.31 32,334.67 32,341.10 657.0K
09:46 32,339.18 32,339.18 32,330.70 32,335.67 581.3K
09:47 32,332.35 32,332.81 32,324.79 32,332.81 530.2K
09:48 32,331.59 32,338.19 32,322.78 32,322.78 574.2K
09:49 32,324.13 32,324.13 32,318.58 32,318.58 441.4K
09:50 32,322.92 32,325.64 32,322.92 32,323.11 519.1K
09:51 32,322.94 32,330.75 32,318.99 32,330.75 667.2K
09:52 32,329.46 32,337.14 32,329.07 32,337.14 423.3K
09:53 32,332.75 32,332.75 32,320.76 32,320.76 606.3K
09:54 32,323.31 32,323.31 32,316.52 32,316.52 430.6K
09:55 32,323.43 32,323.43 32,311.76 32,311.76 451.2K
09:56 32,316.34 32,320.93 32,313.03 32,320.93 351.7K
09:57 32,321.73 32,330.87 32,318.71 32,330.87 779.9K
09:58 32,325.53 32,326.11 32,325.53 32,325.91 361.7K
09:59 32,328.16 32,339.27 32,326.91 32,339.27 495.0K
10:00 32,336.11 32,338.37 32,333.71 32,334.17 551.5K
10:01 32,334.84 32,336.93 32,330.11 32,330.11 437.5K
10:02 32,335.88 32,341.60 32,335.88 32,338.86 450.2K
10:03 32,335.23 32,335.23 32,330.40 32,331.27 412.2K
10:04 32,336.34 32,338.27 32,333.56 32,335.71 807.5K
10:05 32,331.11 32,331.11 32,321.36 32,321.36 467.2K
10:06 32,316.84 32,317.89 32,316.09 32,317.89 404.9K
10:07 32,315.53 32,315.53 32,301.65 32,301.65 502.3K
10:08 32,302.40 32,308.82 32,302.40 32,307.60 611.1K
10:09 32,300.88 32,300.88 32,290.85 32,296.26 561.4K
10:10 32,294.87 32,298.10 32,293.24 32,298.10 507.4K
10:11 32,294.81 32,299.03 32,294.81 32,299.03 432.8K
10:12 32,296.24 32,301.53 32,296.24 32,299.66 764.4K
10:13 32,297.63 32,297.63 32,293.07 32,295.91 374.9K
10:14 32,294.60 32,310.02 32,294.60 32,310.02 521.0K
10:15 32,303.77 32,303.77 32,300.93 32,301.22 370.6K
10:16 32,298.19 32,304.43 32,295.61 32,304.43 378.8K
10:17 32,305.06 32,308.34 32,303.01 32,307.71 316.0K
10:18 32,307.30 32,311.65 32,307.30 32,311.65 353.2K
10:19 32,310.41 32,314.32 32,308.42 32,308.42 365.6K
10:20 32,307.64 32,309.18 32,296.98 32,296.98 409.4K
10:21 32,296.36 32,296.36 32,293.82 32,293.82 322.4K
10:22 32,291.32 32,291.32 32,284.44 32,284.44 377.1K
10:23 32,284.44 32,286.50 32,281.86 32,286.50 347.7K
10:24 32,283.23 32,284.16 32,280.28 32,280.50 361.5K
10:25 32,281.17 32,282.53 32,279.76 32,279.76 206.7K
10:26 32,276.80 32,285.65 32,276.80 32,285.65 439.3K
10:27 32,285.32 32,286.19 32,282.66 32,282.89 301.2K
10:28 32,285.59 32,286.67 32,283.55 32,283.95 256.6K
10:29 32,284.61 32,286.98 32,282.42 32,286.98 255.4K
10:30 32,292.68 32,303.18 32,292.68 32,303.18 540.7K
10:31 32,306.48 32,306.48 32,303.13 32,303.13 332.5K
10:32 32,305.25 32,305.25 32,300.46 32,300.46 326.3K
10:33 32,298.95 32,302.35 32,298.95 32,302.35 330.7K
10:34 32,308.08 32,308.08 32,303.17 32,303.17 291.0K
10:35 32,299.98 32,299.98 32,293.35 32,294.38 250.2K
10:36 32,291.79 32,297.92 32,291.79 32,297.92 316.3K
10:37 32,296.24 32,302.28 32,296.24 32,302.28 415.3K
10:38 32,301.31 32,301.31 32,291.50 32,291.50 370.8K
10:39 32,291.57 32,293.99 32,291.57 32,293.99 183.9K
10:40 32,293.18 32,296.08 32,292.91 32,292.91 285.9K
10:41 32,291.60 32,293.49 32,289.89 32,293.49 448.0K
10:42 32,292.60 32,292.60 32,286.48 32,286.48 253.9K
10:43 32,287.90 32,291.61 32,287.08 32,291.61 259.0K
10:44 32,291.63 32,291.63 32,290.05 32,290.52 296.6K
10:45 32,289.12 32,296.61 32,287.66 32,296.61 384.6K
10:46 32,302.41 32,315.41 32,302.41 32,315.41 481.3K
10:47 32,319.99 32,324.48 32,319.99 32,324.48 379.9K
10:48 32,323.14 32,323.20 32,321.09 32,322.47 217.5K
10:49 32,319.46 32,320.42 32,314.33 32,314.33 259.4K
10:50 32,316.12 32,316.12 32,311.25 32,311.25 291.7K
10:51 32,309.33 32,309.67 32,301.18 32,301.18 421.4K
10:52 32,302.46 32,309.32 32,302.46 32,309.32 328.0K
10:53 32,311.18 32,311.18 32,309.14 32,309.14 325.1K
10:54 32,302.02 32,304.69 32,301.78 32,304.69 266.4K
10:55 32,301.42 32,303.61 32,300.76 32,301.81 336.9K
10:56 32,302.96 32,302.96 32,295.91 32,295.91 405.7K
10:57 32,292.31 32,294.31 32,289.16 32,289.76 342.2K
10:58 32,288.36 32,288.36 32,286.30 32,287.65 250.3K
10:59 32,285.57 32,285.98 32,284.81 32,285.98 326.1K
11:00 32,285.05 32,286.62 32,284.37 32,286.62 237.7K
11:01 32,287.76 32,288.77 32,286.73 32,286.73 261.6K
11:02 32,289.08 32,290.43 32,288.61 32,288.78 228.3K
11:03 32,288.48 32,291.44 32,286.90 32,291.44 276.5K
11:04 32,290.40 32,300.05 32,290.40 32,300.05 956.4K
11:05 32,300.87 32,303.65 32,299.04 32,300.32 356.2K
11:06 32,298.39 32,306.11 32,298.39 32,306.11 357.1K
11:07 32,306.97 32,310.23 32,306.97 32,308.12 315.7K
11:08 32,308.92 32,308.92 32,304.72 32,305.36 266.3K
11:09 32,304.71 32,308.74 32,304.71 32,307.19 315.0K
11:10 32,302.86 32,302.86 32,299.03 32,299.03 308.6K
11:11 32,295.26 32,295.26 32,293.15 32,294.20 303.7K
11:12 32,295.81 32,302.42 32,294.35 32,302.42 218.8K
11:13 32,302.08 32,302.08 32,295.88 32,295.88 312.7K
11:14 32,298.25 32,298.63 32,297.47 32,298.63 278.5K
11:15 32,297.38 32,300.01 32,297.38 32,298.88 211.5K
11:16 32,298.06 32,304.88 32,298.06 32,304.88 412.2K
11:17 32,307.51 32,314.72 32,307.51 32,314.72 412.1K
11:18 32,316.62 32,316.62 32,312.94 32,314.04 305.4K
11:19 32,317.05 32,317.66 32,315.14 32,315.14 347.8K
11:20 32,315.97 32,315.97 32,303.70 32,303.70 435.1K
11:21 32,303.63 32,305.66 32,303.63 32,304.36 276.3K
11:22 32,302.87 32,304.25 32,300.97 32,304.25 270.7K
11:23 32,306.91 32,306.91 32,302.21 32,303.34 514.8K
11:24 32,303.51 32,303.51 32,295.31 32,295.31 284.5K
11:25 32,292.06 32,294.03 32,290.07 32,290.07 264.6K
11:26 32,283.75 32,283.75 32,281.16 32,282.83 385.1K
11:27 32,278.52 32,281.13 32,274.63 32,281.13 282.7K
11:28 32,280.88 32,282.57 32,280.64 32,281.90 343.4K
11:29 32,282.23 32,284.82 32,281.14 32,281.14 276.9K
11:30 32,279.33 32,279.82 32,275.36 32,275.36 378.0K
11:31 32,276.73 32,276.73 32,273.34 32,273.34 297.4K
11:32 32,277.29 32,288.36 32,277.29 32,288.36 509.3K
11:33 32,293.76 32,296.72 32,293.76 32,294.56 430.6K
11:34 32,291.11 32,291.73 32,290.67 32,290.67 330.5K
11:35 32,290.93 32,290.93 32,278.40 32,278.40 290.1K
11:36 32,277.05 32,279.72 32,273.65 32,273.65 313.5K
11:37 32,273.21 32,275.62 32,272.40 32,272.40 255.0K
11:38 32,269.61 32,270.58 32,269.61 32,269.99 248.7K
11:39 32,270.72 32,273.82 32,268.77 32,268.77 214.9K
11:40 32,267.98 32,276.32 32,264.65 32,276.32 279.8K
11:41 32,280.04 32,285.18 32,280.04 32,285.18 260.8K
11:42 32,282.39 32,285.83 32,279.92 32,279.92 232.1K
11:43 32,279.77 32,281.38 32,279.77 32,281.01 182.6K
11:44 32,282.30 32,290.67 32,282.30 32,290.67 204.6K
11:45 32,291.64 32,294.92 32,288.89 32,288.89 287.8K
11:46 32,286.80 32,293.83 32,286.80 32,293.83 213.9K
11:47 32,297.61 32,303.07 32,297.61 32,303.07 308.2K
11:48 32,304.81 32,310.61 32,304.81 32,310.61 249.6K
11:49 32,311.75 32,316.23 32,311.75 32,316.23 253.9K
11:50 32,314.61 32,314.61 32,311.05 32,311.34 573.7K
11:51 32,312.85 32,314.51 32,312.85 32,313.85 223.1K
11:52 32,313.46 32,313.46 32,308.09 32,308.09 165.3K
11:53 32,307.83 32,309.71 32,307.72 32,309.71 181.0K
11:54 32,312.12 32,312.12 32,309.58 32,309.65 215.6K
11:55 32,307.88 32,307.88 32,304.56 32,307.07 197.4K
11:56 32,305.11 32,305.11 32,302.75 32,302.75 259.8K
11:57 32,302.55 32,303.40 32,301.70 32,302.10 288.9K
11:58 32,302.25 32,309.73 32,302.25 32,309.73 261.0K
11:59 32,311.48 32,314.32 32,311.48 32,314.32 225.5K
12:00 32,314.73 32,314.73 32,311.20 32,313.89 161.8K
12:01 32,313.14 32,313.14 32,308.37 32,308.37 327.9K
12:02 32,305.06 32,305.06 32,296.08 32,296.08 180.8K
12:03 32,296.52 32,296.52 32,296.15 32,296.41 161.2K
12:04 32,297.31 32,297.31 32,296.81 32,297.11 141.7K
12:05 32,294.40 32,294.48 32,292.59 32,294.48 215.3K
12:06 32,292.27 32,292.27 32,283.20 32,283.20 414.5K
12:07 32,282.25 32,284.49 32,282.25 32,284.13 254.6K
12:08 32,284.29 32,284.29 32,281.40 32,281.40 193.9K
12:09 32,282.30 32,282.30 32,279.26 32,279.26 152.8K
12:10 32,279.25 32,279.94 32,278.06 32,278.06 129.3K
12:11 32,272.27 32,272.27 32,270.22 32,270.22 276.6K
12:12 32,266.77 32,266.77 32,260.11 32,261.23 267.3K
12:13 32,261.04 32,265.06 32,258.35 32,265.06 171.6K
12:14 32,265.39 32,265.39 32,262.81 32,263.11 200.1K
12:15 32,260.14 32,260.70 32,259.86 32,260.59 191.3K
12:16 32,259.62 32,259.62 32,255.00 32,256.13 418.9K
12:17 32,257.78 32,269.59 32,257.78 32,269.59 303.2K
12:18 32,269.54 32,274.30 32,269.54 32,274.30 247.9K
12:19 32,275.09 32,275.09 32,273.73 32,273.83 196.0K
12:20 32,272.10 32,272.10 32,263.09 32,263.09 327.1K
12:21 32,258.52 32,267.23 32,258.52 32,267.23 204.3K
12:22 32,275.06 32,277.60 32,274.83 32,274.83 207.5K
12:23 32,275.45 32,275.55 32,269.65 32,269.65 155.1K
12:24 32,269.09 32,269.09 32,267.14 32,267.20 139.6K
12:25 32,268.55 32,270.74 32,268.55 32,270.24 247.3K
12:26 32,269.11 32,274.33 32,269.11 32,274.33 202.5K
12:27 32,272.50 32,272.50 32,268.44 32,269.00 178.6K
12:28 32,268.90 32,268.90 32,257.53 32,257.53 267.3K
12:29 32,258.87 32,262.94 32,258.87 32,262.94 187.3K
12:30 32,261.17 32,262.49 32,259.67 32,259.67 203.5K
12:31 32,261.98 32,262.48 32,260.64 32,260.90 131.2K
12:32 32,263.71 32,270.29 32,263.71 32,270.29 155.4K
12:33 32,272.55 32,272.55 32,269.90 32,270.52 156.6K
12:34 32,272.56 32,274.08 32,270.58 32,270.58 256.6K
12:35 32,270.67 32,270.67 32,266.97 32,266.97 189.0K
12:36 32,265.58 32,265.58 32,261.78 32,261.78 206.8K
12:37 32,261.19 32,265.05 32,261.19 32,264.72 142.2K
12:38 32,266.98 32,266.98 32,264.86 32,266.46 168.2K
12:39 32,266.94 32,267.99 32,265.87 32,265.87 226.5K
12:40 32,265.16 32,267.91 32,265.16 32,265.88 132.0K
12:41 32,266.10 32,267.05 32,260.77 32,260.77 210.4K
12:42 32,260.83 32,260.83 32,254.89 32,254.89 251.5K
12:43 32,254.49 32,254.49 32,251.57 32,251.57 164.2K
12:44 32,254.32 32,254.76 32,251.61 32,252.70 186.9K
12:45 32,254.77 32,255.93 32,254.77 32,255.73 132.6K
12:46 32,255.91 32,255.91 32,252.93 32,254.00 386.4K
12:47 32,254.75 32,255.33 32,252.82 32,255.33 119.5K
12:48 32,255.66 32,255.66 32,253.21 32,253.21 106.7K
12:49 32,253.37 32,253.37 32,250.48 32,250.48 254.8K
12:50 32,251.03 32,259.30 32,251.03 32,259.30 205.3K
12:51 32,259.61 32,263.58 32,259.61 32,263.58 149.3K
12:52 32,263.65 32,267.15 32,263.65 32,267.15 183.1K
12:53 32,268.95 32,272.12 32,268.95 32,272.12 189.2K
12:54 32,282.59 32,283.86 32,281.78 32,281.78 252.6K
12:55 32,282.09 32,282.09 32,276.37 32,276.37 224.9K
12:56 32,277.27 32,279.03 32,277.27 32,278.46 168.6K
12:57 32,279.06 32,282.25 32,279.06 32,282.25 163.8K
12:58 32,282.95 32,283.03 32,282.47 32,282.47 180.9K
12:59 32,284.78 32,285.43 32,284.78 32,284.80 166.5K
13:00 32,283.64 32,287.20 32,283.64 32,287.20 161.4K
13:01 32,288.00 32,288.00 32,284.95 32,284.95 171.3K
13:02 32,284.56 32,286.99 32,284.56 32,285.40 202.2K
13:03 32,284.55 32,288.42 32,284.55 32,288.42 390.1K
13:04 32,289.76 32,290.50 32,288.25 32,290.50 316.3K
13:05 32,290.72 32,291.93 32,290.29 32,291.93 149.4K
13:06 32,289.47 32,293.27 32,289.47 32,293.27 311.3K
13:07 32,294.25 32,297.17 32,294.12 32,297.17 202.4K
13:08 32,295.06 32,296.87 32,294.55 32,296.87 244.9K
13:09 32,297.68 32,297.68 32,294.89 32,294.89 165.0K
13:10 32,294.80 32,294.80 32,292.46 32,293.54 195.1K
13:11 32,293.68 32,296.96 32,293.68 32,296.29 377.2K
13:12 32,298.93 32,300.54 32,298.25 32,300.54 181.0K
13:13 32,301.98 32,302.48 32,300.93 32,300.93 185.7K
13:14 32,300.42 32,300.42 32,298.98 32,298.98 187.7K
13:15 32,298.25 32,303.51 32,298.25 32,303.11 281.0K
13:16 32,302.72 32,302.72 32,301.91 32,302.00 95.6K
13:17 32,302.70 32,305.90 32,302.70 32,303.49 175.4K
13:18 32,302.13 32,303.57 32,302.13 32,302.79 158.1K
13:19 32,303.21 32,305.62 32,303.21 32,303.97 193.6K
13:20 32,305.01 32,308.39 32,305.01 32,306.16 342.1K
13:21 32,307.52 32,313.85 32,307.52 32,313.85 228.4K
13:22 32,313.64 32,313.64 32,312.11 32,312.35 180.0K
13:23 32,316.34 32,317.48 32,316.34 32,317.43 183.6K
13:24 32,317.16 32,317.16 32,314.09 32,314.56 195.1K
13:25 32,317.91 32,322.35 32,317.91 32,322.35 165.6K
13:26 32,323.42 32,327.50 32,323.42 32,327.50 154.7K
13:27 32,328.18 32,329.27 32,327.78 32,328.76 290.0K
13:28 32,329.30 32,330.51 32,328.17 32,330.51 243.4K
13:29 32,329.52 32,329.52 32,327.52 32,327.64 215.9K
13:30 32,327.38 32,331.04 32,327.38 32,331.04 273.2K
13:31 32,332.05 32,332.95 32,332.05 32,332.24 188.3K
13:32 32,332.35 32,333.75 32,332.35 32,333.75 184.1K
13:33 32,334.55 32,338.12 32,334.55 32,338.12 190.5K
13:34 32,337.75 32,337.75 32,336.85 32,336.85 409.8K
13:35 32,335.30 32,336.09 32,334.75 32,334.75 392.0K
13:36 32,334.33 32,335.02 32,333.87 32,335.02 174.9K
13:37 32,332.97 32,332.97 32,331.27 32,331.41 168.6K
13:38 32,330.16 32,330.16 32,328.79 32,328.79 160.8K
13:39 32,330.07 32,330.32 32,326.96 32,326.96 230.2K
13:40 32,325.68 32,328.40 32,321.79 32,321.79 284.1K
13:41 32,318.11 32,320.62 32,318.11 32,319.85 357.3K
13:42 32,318.30 32,318.63 32,317.33 32,318.63 122.1K
13:43 32,319.22 32,322.91 32,319.22 32,322.91 169.5K
13:44 32,322.84 32,324.46 32,321.92 32,324.46 170.5K
13:45 32,325.48 32,325.48 32,321.33 32,321.60 303.3K
13:46 32,323.36 32,326.74 32,323.36 32,326.46 269.7K
13:47 32,327.60 32,327.60 32,322.46 32,322.46 218.8K
13:48 32,322.53 32,323.77 32,322.53 32,323.41 176.7K
13:49 32,324.14 32,328.24 32,324.14 32,328.24 222.3K
13:50 32,326.55 32,327.57 32,326.55 32,327.57 138.4K
13:51 32,328.55 32,332.00 32,328.49 32,332.00 263.2K
13:52 32,332.85 32,332.85 32,331.51 32,331.51 177.2K
13:53 32,331.55 32,333.49 32,330.82 32,333.49 343.4K
13:54 32,334.60 32,334.60 32,332.96 32,332.96 268.6K
13:55 32,334.46 32,334.68 32,333.70 32,334.68 319.5K
13:56 32,333.29 32,333.29 32,328.08 32,328.88 281.3K
13:57 32,333.85 32,335.95 32,333.85 32,335.95 249.1K
13:58 32,336.17 32,336.35 32,333.71 32,333.71 166.3K
13:59 32,336.17 32,336.17 32,334.13 32,335.24 200.7K
14:00 32,339.41 32,339.41 32,333.38 32,333.38 216.3K
14:01 32,332.24 32,334.12 32,332.24 32,334.12 147.7K
14:02 32,334.26 32,334.26 32,330.82 32,330.82 195.2K
14:03 32,326.51 32,326.51 32,323.84 32,323.84 307.7K
14:04 32,321.53 32,323.52 32,321.53 32,323.19 321.8K
14:05 32,323.21 32,323.81 32,322.71 32,323.81 155.3K
14:06 32,322.52 32,325.37 32,322.52 32,324.90 260.0K
14:07 32,322.57 32,327.43 32,321.49 32,327.43 292.9K
14:08 32,327.91 32,327.91 32,322.61 32,322.61 226.5K
14:09 32,319.25 32,320.75 32,319.25 32,319.86 304.1K
14:10 32,319.77 32,319.77 32,315.21 32,315.21 227.0K
14:11 32,313.70 32,313.70 32,312.85 32,312.85 255.7K
14:12 32,312.26 32,312.45 32,308.79 32,308.79 163.8K
14:13 32,307.95 32,313.14 32,307.95 32,312.06 212.0K
14:14 32,311.80 32,311.80 32,305.67 32,305.67 194.2K
14:15 32,302.77 32,302.77 32,290.31 32,290.31 372.3K
14:16 32,290.43 32,297.58 32,290.43 32,295.94 184.1K
14:17 32,293.62 32,298.44 32,293.62 32,298.44 190.9K
14:18 32,297.25 32,298.35 32,297.25 32,298.07 104.7K
14:19 32,300.39 32,306.39 32,300.39 32,306.39 293.3K
14:20 32,305.67 32,306.25 32,305.67 32,305.67 165.9K
14:21 32,306.90 32,308.92 32,306.65 32,308.92 196.2K
14:22 32,309.72 32,310.69 32,309.44 32,309.81 203.3K
14:23 32,308.65 32,310.04 32,308.65 32,310.04 133.5K
14:24 32,310.29 32,310.29 32,308.60 32,308.60 183.8K
14:25 32,308.80 32,308.80 32,304.35 32,304.35 229.5K
14:26 32,304.65 32,304.65 32,302.62 32,302.66 174.9K
14:27 32,304.14 32,304.14 32,301.23 32,301.23 277.6K
14:28 32,301.72 32,302.74 32,300.07 32,300.07 162.0K
14:29 32,300.17 32,300.17 32,299.69 32,299.89 177.9K
14:30 32,301.40 32,307.00 32,301.40 32,307.00 333.2K
14:31 32,309.15 32,312.03 32,309.15 32,312.03 314.1K
14:32 32,310.37 32,312.61 32,310.37 32,312.31 148.4K
14:33 32,311.11 32,311.11 32,307.70 32,307.70 160.4K
14:34 32,308.19 32,309.77 32,308.19 32,309.77 235.0K
14:35 32,314.34 32,314.34 32,310.22 32,310.22 200.7K
14:36 32,311.56 32,314.27 32,310.38 32,314.27 186.0K
14:37 32,314.21 32,314.21 32,309.75 32,309.75 272.8K
14:38 32,312.26 32,317.27 32,312.26 32,317.27 288.5K
14:39 32,317.44 32,319.30 32,316.78 32,319.30 237.5K
14:40 32,318.95 32,325.89 32,318.95 32,325.89 306.5K
14:41 32,327.67 32,328.25 32,325.21 32,326.12 208.3K
14:42 32,324.38 32,326.18 32,324.38 32,326.18 188.5K
14:43 32,326.85 32,332.06 32,326.85 32,332.06 213.1K
14:44 32,332.94 32,332.94 32,331.53 32,331.53 141.2K
14:45 32,331.68 32,331.68 32,329.34 32,329.34 221.4K
14:46 32,329.52 32,329.86 32,328.21 32,329.86 174.8K
14:47 32,330.70 32,333.98 32,330.55 32,333.83 143.3K
14:48 32,334.26 32,335.40 32,334.26 32,335.08 150.2K
14:49 32,334.53 32,334.53 32,333.06 32,333.81 182.9K
14:50 32,334.47 32,340.05 32,334.47 32,340.05 203.0K
14:51 32,339.90 32,339.90 32,335.68 32,335.68 193.3K
14:52 32,336.41 32,337.29 32,336.41 32,337.04 352.6K
14:53 32,336.24 32,338.28 32,336.24 32,338.04 157.1K
14:54 32,337.73 32,338.96 32,337.73 32,338.96 192.8K
14:55 32,338.65 32,342.77 32,337.97 32,342.77 224.0K
14:56 32,341.48 32,343.30 32,339.40 32,343.05 226.3K
14:57 32,339.70 32,340.93 32,339.70 32,340.93 193.7K
14:58 32,338.52 32,338.52 32,335.85 32,335.85 179.1K
14:59 32,335.22 32,335.53 32,334.74 32,335.53 223.3K
15:00 32,336.13 32,340.11 32,334.57 32,340.11 244.3K
15:01 32,339.45 32,341.35 32,338.89 32,341.35 196.6K
15:02 32,340.72 32,341.35 32,339.02 32,339.02 232.5K
15:03 32,338.78 32,340.10 32,338.23 32,338.23 175.8K
15:04 32,338.09 32,338.09 32,334.95 32,335.14 233.3K
15:05 32,334.74 32,334.74 32,331.10 32,331.10 204.4K
15:06 32,329.61 32,333.43 32,329.31 32,333.43 318.3K
15:07 32,332.91 32,334.18 32,332.88 32,334.18 172.7K
15:08 32,337.94 32,339.35 32,337.25 32,337.47 385.2K
15:09 32,337.43 32,340.09 32,337.43 32,340.09 354.4K
15:10 32,343.40 32,343.52 32,342.40 32,343.52 324.4K
15:11 32,344.25 32,344.25 32,343.65 32,343.73 257.1K
15:12 32,343.43 32,346.79 32,343.43 32,346.79 265.8K
15:13 32,344.44 32,345.23 32,342.67 32,342.67 260.6K
15:14 32,341.59 32,341.59 32,339.17 32,339.17 288.2K
15:15 32,339.54 32,340.78 32,339.54 32,339.66 388.0K
15:16 32,337.53 32,341.81 32,337.53 32,341.81 400.5K
15:17 32,340.44 32,340.44 32,338.10 32,339.98 271.9K
15:18 32,341.39 32,342.91 32,341.39 32,342.91 352.4K
15:19 32,347.05 32,351.77 32,347.05 32,350.65 416.8K
15:20 32,351.75 32,351.75 32,348.64 32,349.02 279.8K
15:21 32,347.92 32,349.70 32,347.92 32,348.08 353.1K
15:22 32,347.60 32,348.52 32,347.11 32,348.52 223.0K
15:23 32,347.46 32,347.46 32,341.42 32,341.42 297.5K
15:24 32,340.18 32,342.30 32,340.18 32,340.66 224.9K
15:25 32,339.79 32,339.79 32,336.32 32,336.32 355.7K
15:26 32,334.12 32,335.70 32,334.12 32,334.39 632.2K
15:27 32,334.76 32,334.76 32,328.19 32,328.19 511.0K
15:28 32,328.29 32,328.29 32,326.22 32,326.22 364.7K
15:29 32,326.76 32,326.76 32,322.98 32,322.98 635.6K
15:30 32,324.08 32,324.08 32,319.15 32,319.15 500.1K
15:31 32,319.15 32,320.98 32,319.15 32,319.80 412.6K
15:32 32,320.04 32,320.04 32,317.35 32,317.35 536.3K
15:33 32,318.87 32,324.48 32,318.87 32,324.48 712.6K
15:34 32,322.69 32,322.69 32,319.67 32,322.33 520.2K
15:35 32,323.49 32,324.38 32,322.69 32,322.69 364.0K
15:36 32,321.53 32,325.06 32,321.53 32,325.06 372.5K
15:37 32,326.42 32,329.68 32,326.42 32,329.68 398.6K
15:38 32,328.76 32,328.76 32,327.00 32,327.00 379.6K
15:39 32,320.64 32,320.64 32,313.76 32,313.76 393.7K
15:40 32,315.15 32,315.15 32,311.10 32,314.51 539.2K
15:41 32,316.28 32,316.28 32,309.92 32,309.92 532.9K
15:42 32,307.99 32,308.91 32,307.99 32,308.91 431.1K
15:43 32,308.44 32,308.44 32,307.02 32,308.34 431.9K
15:44 32,311.63 32,316.46 32,311.63 32,315.27 440.3K
15:45 32,314.24 32,319.03 32,314.24 32,318.65 585.5K
15:46 32,317.06 32,317.49 32,316.13 32,317.13 510.5K
15:47 32,317.85 32,318.26 32,317.79 32,317.79 534.6K
15:48 32,317.54 32,318.48 32,315.33 32,315.33 546.3K
15:49 32,312.67 32,317.56 32,312.67 32,316.23 757.7K
15:50 32,324.59 32,324.67 32,321.73 32,322.32 2,257.4K
15:51 32,320.85 32,320.85 32,319.92 32,320.32 823.4K
15:52 32,321.78 32,325.57 32,321.78 32,325.57 821.6K
15:53 32,325.89 32,325.89 32,324.26 32,325.16 1,142.0K
15:54 32,325.73 32,325.73 32,319.37 32,319.78 1,048.1K
15:55 32,321.75 32,328.16 32,321.75 32,328.16 1,806.2K
15:56 32,334.30 32,334.88 32,332.18 32,334.88 1,933.8K
15:57 32,333.80 32,335.30 32,333.80 32,334.84 1,742.8K
15:58 32,336.42 32,338.60 32,335.31 32,335.31 1,833.1K
15:59 32,334.30 32,338.64 32,334.30 32,337.24 3,487.8K
16:00 32,342.61 32,342.73 32,342.61 32,342.73 68,881.1K
16:01 32,342.73 32,342.73 32,342.73 32,342.73 551.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available