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 32,532.20 32,559.77 32,532.20 32,559.77 16,931.3K
09:31 32,561.62 32,574.11 32,561.62 32,572.89 1,393.6K
09:32 32,579.55 32,594.05 32,578.42 32,594.05 1,743.3K
09:33 32,595.35 32,599.46 32,595.35 32,599.46 1,119.4K
09:34 32,596.87 32,601.06 32,596.57 32,601.06 860.9K
09:35 32,599.90 32,599.90 32,586.38 32,586.38 960.1K
09:36 32,577.33 32,580.59 32,574.06 32,574.06 998.9K
09:37 32,572.42 32,588.64 32,572.42 32,588.64 633.2K
09:38 32,590.08 32,590.08 32,585.44 32,585.44 661.2K
09:39 32,581.20 32,585.22 32,578.95 32,582.42 646.6K
09:40 32,586.28 32,601.04 32,586.28 32,601.04 684.7K
09:41 32,597.75 32,604.55 32,597.75 32,604.55 388.0K
09:42 32,604.76 32,607.40 32,599.12 32,599.12 537.9K
09:43 32,598.99 32,610.65 32,598.99 32,610.65 526.8K
09:44 32,610.88 32,610.88 32,606.67 32,609.50 912.2K
09:45 32,615.27 32,626.14 32,615.27 32,626.12 900.3K
09:46 32,626.47 32,626.47 32,616.85 32,616.85 535.4K
09:47 32,618.66 32,625.05 32,618.66 32,625.05 612.4K
09:48 32,624.44 32,624.44 32,622.23 32,622.23 680.5K
09:49 32,621.83 32,623.87 32,621.83 32,621.90 640.6K
09:50 32,624.90 32,629.66 32,624.90 32,629.63 553.5K
09:51 32,633.97 32,638.38 32,633.97 32,634.73 800.4K
09:52 32,638.55 32,640.86 32,638.55 32,639.24 607.0K
09:53 32,641.01 32,646.20 32,637.69 32,637.69 579.7K
09:54 32,639.19 32,639.43 32,634.46 32,634.67 701.9K
09:55 32,632.00 32,632.00 32,625.34 32,625.34 502.5K
09:56 32,624.74 32,626.87 32,621.00 32,621.00 344.4K
09:57 32,618.71 32,618.71 32,612.78 32,612.78 725.2K
09:58 32,608.44 32,611.26 32,608.44 32,610.59 478.4K
09:59 32,608.89 32,616.50 32,608.89 32,615.63 337.5K
10:00 32,636.35 32,697.08 32,636.35 32,697.08 1,832.0K
10:01 32,705.04 32,735.86 32,705.04 32,735.86 1,340.8K
10:02 32,744.26 32,745.38 32,735.86 32,744.77 1,297.9K
10:03 32,744.11 32,751.41 32,744.11 32,751.41 890.1K
10:04 32,757.08 32,757.08 32,751.48 32,751.48 984.7K
10:05 32,740.03 32,748.64 32,740.03 32,748.64 876.5K
10:06 32,753.80 32,762.97 32,748.32 32,748.32 966.9K
10:07 32,758.98 32,758.98 32,740.53 32,750.00 851.3K
10:08 32,753.41 32,763.15 32,750.28 32,763.15 1,054.1K
10:09 32,761.71 32,772.31 32,755.40 32,772.31 688.9K
10:10 32,772.62 32,786.14 32,772.62 32,785.90 985.3K
10:11 32,786.15 32,791.42 32,780.10 32,791.42 806.6K
10:12 32,782.98 32,788.26 32,782.20 32,782.45 773.3K
10:13 32,790.82 32,790.82 32,780.12 32,783.96 716.8K
10:14 32,792.76 32,803.85 32,792.76 32,803.85 865.0K
10:15 32,807.16 32,820.99 32,807.16 32,820.99 1,178.8K
10:16 32,825.32 32,825.32 32,818.63 32,820.39 777.2K
10:17 32,834.98 32,834.98 32,807.54 32,807.54 728.7K
10:18 32,806.99 32,817.86 32,806.99 32,808.52 453.2K
10:19 32,803.32 32,805.21 32,799.37 32,799.37 468.8K
10:20 32,801.21 32,804.22 32,796.24 32,796.24 656.1K
10:21 32,788.11 32,790.12 32,777.81 32,777.81 815.9K
10:22 32,778.66 32,778.66 32,771.42 32,772.53 443.3K
10:23 32,765.70 32,775.92 32,762.69 32,775.92 497.9K
10:24 32,774.04 32,791.51 32,774.04 32,788.18 538.9K
10:25 32,788.92 32,810.16 32,788.92 32,810.16 616.8K
10:26 32,807.10 32,808.92 32,802.36 32,808.92 434.7K
10:27 32,804.71 32,804.71 32,791.97 32,791.97 531.1K
10:28 32,790.38 32,798.68 32,790.38 32,798.68 452.8K
10:29 32,796.92 32,811.82 32,796.92 32,811.82 496.7K
10:30 32,811.99 32,829.63 32,811.99 32,825.10 1,111.9K
10:31 32,825.47 32,826.85 32,823.11 32,826.85 617.2K
10:32 32,824.01 32,827.77 32,822.57 32,822.57 484.8K
10:33 32,819.49 32,835.92 32,819.49 32,835.92 518.9K
10:34 32,838.94 32,842.59 32,837.22 32,842.59 589.9K
10:35 32,839.32 32,839.32 32,831.38 32,834.32 689.3K
10:36 32,835.90 32,835.90 32,829.47 32,829.47 464.6K
10:37 32,827.27 32,833.97 32,827.27 32,833.97 445.8K
10:38 32,825.05 32,825.05 32,816.67 32,817.39 482.4K
10:39 32,820.11 32,820.11 32,812.76 32,812.76 589.4K
10:40 32,813.58 32,821.38 32,813.58 32,821.38 407.5K
10:41 32,817.13 32,817.13 32,806.30 32,806.30 602.9K
10:42 32,801.91 32,811.39 32,801.91 32,811.39 404.5K
10:43 32,819.13 32,831.22 32,816.61 32,831.22 600.2K
10:44 32,830.62 32,831.51 32,829.53 32,830.20 384.5K
10:45 32,836.62 32,843.65 32,836.62 32,843.65 621.0K
10:46 32,839.90 32,849.90 32,839.90 32,849.90 864.3K
10:47 32,857.28 32,857.28 32,847.30 32,847.30 691.0K
10:48 32,851.36 32,852.04 32,848.80 32,852.04 332.5K
10:49 32,855.87 32,855.87 32,850.82 32,855.02 653.8K
10:50 32,852.30 32,861.37 32,852.30 32,861.37 585.6K
10:51 32,862.17 32,862.17 32,856.12 32,856.12 839.2K
10:52 32,851.00 32,852.74 32,849.82 32,849.82 636.0K
10:53 32,853.34 32,859.09 32,853.34 32,854.23 594.9K
10:54 32,854.62 32,866.37 32,854.62 32,866.37 572.7K
10:55 32,866.08 32,871.65 32,866.08 32,871.65 948.1K
10:56 32,870.20 32,873.98 32,870.20 32,871.81 495.6K
10:57 32,866.12 32,873.51 32,865.93 32,871.05 268.0K
10:58 32,865.36 32,870.30 32,865.36 32,870.30 497.5K
10:59 32,869.82 32,869.82 32,863.40 32,863.40 319.4K
11:00 32,859.12 32,868.82 32,859.12 32,868.82 558.2K
11:01 32,870.24 32,870.24 32,866.50 32,866.50 431.0K
11:02 32,866.08 32,866.08 32,853.12 32,853.12 593.6K
11:03 32,855.50 32,859.01 32,855.50 32,858.47 713.9K
11:04 32,857.48 32,857.48 32,852.28 32,852.28 513.9K
11:05 32,850.77 32,854.84 32,849.55 32,854.84 322.5K
11:06 32,856.01 32,863.68 32,856.01 32,863.68 449.4K
11:07 32,866.43 32,866.43 32,859.38 32,865.19 355.2K
11:08 32,865.02 32,866.38 32,859.20 32,859.20 473.0K
11:09 32,851.86 32,858.14 32,851.86 32,855.44 334.4K
11:10 32,853.94 32,865.54 32,853.94 32,865.54 550.7K
11:11 32,868.89 32,868.89 32,861.34 32,863.38 373.3K
11:12 32,859.46 32,859.46 32,854.57 32,854.57 400.5K
11:13 32,855.35 32,859.30 32,855.35 32,855.41 274.8K
11:14 32,860.18 32,863.36 32,858.47 32,863.36 371.6K
11:15 32,864.31 32,866.30 32,864.31 32,866.25 586.2K
11:16 32,868.73 32,873.70 32,868.73 32,873.70 600.4K
11:17 32,881.89 32,881.96 32,881.19 32,881.37 489.3K
11:18 32,883.14 32,884.83 32,880.60 32,884.37 402.9K
11:19 32,885.94 32,891.44 32,885.94 32,887.87 413.3K
11:20 32,885.03 32,893.64 32,882.66 32,893.64 294.7K
11:21 32,893.60 32,897.19 32,893.60 32,895.12 292.1K
11:22 32,894.04 32,895.08 32,890.52 32,895.08 373.5K
11:23 32,891.00 32,891.00 32,881.41 32,881.41 624.5K
11:24 32,885.55 32,885.55 32,876.93 32,876.93 274.9K
11:25 32,873.45 32,873.57 32,867.62 32,869.61 410.6K
11:26 32,868.55 32,873.44 32,868.55 32,873.44 248.3K
11:27 32,874.57 32,874.57 32,868.68 32,868.68 391.6K
11:28 32,868.98 32,876.26 32,868.98 32,876.26 299.5K
11:29 32,875.78 32,875.83 32,873.37 32,875.83 322.3K
11:30 32,876.78 32,882.17 32,876.78 32,881.72 375.8K
11:31 32,881.94 32,881.94 32,879.62 32,879.62 372.2K
11:32 32,879.55 32,885.70 32,879.55 32,885.56 343.7K
11:33 32,883.24 32,883.24 32,872.42 32,872.42 470.8K
11:34 32,872.62 32,873.38 32,871.23 32,872.12 262.8K
11:35 32,869.98 32,869.98 32,864.57 32,864.57 298.6K
11:36 32,866.32 32,866.68 32,862.06 32,862.06 444.9K
11:37 32,856.90 32,864.54 32,856.90 32,863.15 392.2K
11:38 32,860.44 32,860.93 32,859.17 32,859.80 225.5K
11:39 32,851.96 32,851.96 32,850.73 32,851.36 356.1K
11:40 32,850.93 32,850.93 32,847.89 32,847.89 335.8K
11:41 32,849.04 32,854.36 32,849.04 32,854.36 300.1K
11:42 32,852.93 32,858.17 32,852.93 32,856.93 277.9K
11:43 32,856.08 32,856.15 32,853.15 32,856.15 412.0K
11:44 32,854.24 32,854.24 32,848.16 32,848.16 363.6K
11:45 32,845.94 32,850.72 32,845.94 32,850.72 367.0K
11:46 32,854.16 32,854.16 32,847.16 32,849.17 541.4K
11:47 32,849.19 32,850.86 32,848.75 32,850.42 316.2K
11:48 32,849.38 32,849.68 32,845.18 32,847.32 437.3K
11:49 32,847.87 32,847.87 32,845.95 32,845.96 287.1K
11:50 32,846.44 32,848.94 32,844.40 32,847.60 321.2K
11:51 32,841.17 32,841.17 32,838.97 32,838.97 371.3K
11:52 32,833.67 32,839.53 32,833.67 32,839.53 288.4K
11:53 32,839.03 32,839.18 32,838.46 32,839.18 188.6K
11:54 32,844.13 32,844.76 32,843.86 32,844.01 306.7K
11:55 32,848.50 32,848.50 32,846.42 32,846.42 340.7K
11:56 32,847.54 32,847.54 32,845.06 32,845.06 351.6K
11:57 32,848.01 32,854.34 32,848.01 32,854.34 452.9K
11:58 32,850.81 32,850.81 32,849.27 32,849.82 226.6K
11:59 32,841.41 32,841.41 32,834.50 32,834.50 301.8K
12:00 32,835.42 32,843.75 32,835.42 32,840.27 213.2K
12:01 32,839.38 32,848.78 32,839.38 32,848.78 331.3K
12:02 32,852.88 32,864.09 32,852.88 32,864.09 2,024.6K
12:03 32,870.27 32,872.93 32,870.11 32,872.93 581.1K
12:04 32,873.42 32,874.50 32,873.42 32,874.46 257.9K
12:05 32,872.14 32,873.06 32,869.92 32,871.89 430.4K
12:06 32,871.45 32,873.92 32,869.81 32,869.81 283.0K
12:07 32,870.77 32,871.30 32,869.24 32,871.30 285.7K
12:08 32,873.63 32,877.29 32,873.63 32,874.60 295.3K
12:09 32,875.38 32,876.78 32,872.55 32,872.55 636.8K
12:10 32,870.29 32,870.29 32,866.20 32,868.53 281.0K
12:11 32,870.73 32,873.50 32,870.73 32,873.40 279.8K
12:12 32,874.70 32,876.79 32,873.37 32,873.37 598.9K
12:13 32,869.55 32,872.19 32,869.03 32,869.03 312.8K
12:14 32,864.58 32,864.60 32,863.32 32,863.32 234.3K
12:15 32,860.55 32,860.60 32,852.16 32,857.20 355.3K
12:16 32,857.51 32,861.06 32,857.51 32,857.92 291.4K
12:17 32,852.09 32,853.18 32,847.53 32,847.53 257.2K
12:18 32,839.97 32,846.32 32,839.97 32,846.32 230.5K
12:19 32,847.55 32,852.02 32,846.91 32,852.02 299.6K
12:20 32,851.40 32,854.67 32,849.61 32,849.61 214.8K
12:21 32,848.89 32,852.16 32,848.78 32,848.78 250.7K
12:22 32,849.38 32,851.14 32,849.38 32,850.94 304.8K
12:23 32,854.98 32,856.36 32,854.98 32,856.36 244.1K
12:24 32,859.76 32,860.72 32,854.13 32,854.13 343.5K
12:25 32,854.55 32,854.55 32,851.97 32,851.97 231.1K
12:26 32,852.83 32,853.53 32,851.61 32,851.61 316.5K
12:27 32,853.60 32,853.60 32,848.28 32,849.30 366.5K
12:28 32,849.96 32,850.07 32,849.09 32,849.09 452.1K
12:29 32,847.48 32,853.96 32,847.48 32,853.37 410.6K
12:30 32,853.32 32,860.38 32,853.32 32,860.38 320.9K
12:31 32,861.43 32,864.44 32,861.43 32,864.44 286.5K
12:32 32,865.23 32,868.34 32,865.23 32,867.20 378.4K
12:33 32,868.28 32,869.65 32,865.13 32,869.65 291.3K
12:34 32,869.48 32,870.28 32,869.48 32,869.51 266.7K
12:35 32,868.75 32,868.75 32,866.12 32,868.03 373.0K
12:36 32,870.58 32,870.58 32,866.67 32,868.03 345.1K
12:37 32,870.19 32,871.88 32,869.42 32,871.88 298.7K
12:38 32,871.70 32,871.70 32,867.92 32,869.20 190.0K
12:39 32,866.83 32,866.83 32,864.06 32,866.03 373.4K
12:40 32,865.65 32,870.17 32,865.65 32,870.17 349.8K
12:41 32,870.23 32,870.23 32,866.31 32,866.35 290.9K
12:42 32,865.17 32,867.58 32,865.17 32,866.77 529.5K
12:43 32,870.51 32,871.62 32,868.22 32,871.62 307.3K
12:44 32,873.88 32,878.47 32,873.88 32,876.74 501.0K
12:45 32,877.55 32,877.55 32,872.64 32,874.26 425.4K
12:46 32,873.49 32,877.35 32,873.49 32,875.07 286.8K
12:47 32,874.29 32,875.97 32,871.91 32,871.91 435.9K
12:48 32,870.73 32,871.61 32,870.58 32,870.58 187.3K
12:49 32,872.78 32,872.78 32,870.39 32,870.73 210.9K
12:50 32,871.34 32,874.65 32,871.34 32,874.65 337.8K
12:51 32,875.86 32,875.86 32,869.38 32,869.38 217.8K
12:52 32,868.04 32,868.04 32,865.19 32,865.62 398.5K
12:53 32,869.42 32,869.42 32,866.77 32,866.77 666.1K
12:54 32,867.30 32,867.30 32,864.77 32,864.77 313.8K
12:55 32,862.14 32,862.14 32,855.09 32,855.76 285.1K
12:56 32,856.48 32,857.13 32,854.49 32,854.49 361.8K
12:57 32,853.57 32,853.76 32,850.33 32,850.33 453.6K
12:58 32,848.50 32,849.66 32,848.24 32,849.66 225.6K
12:59 32,852.73 32,856.60 32,852.73 32,856.54 293.3K
13:00 32,857.37 32,867.03 32,857.37 32,867.03 586.1K
13:01 32,869.51 32,873.27 32,868.03 32,872.12 311.7K
13:02 32,872.54 32,875.28 32,872.54 32,874.81 359.5K
13:03 32,875.33 32,879.80 32,875.33 32,879.80 531.4K
13:04 32,880.61 32,881.70 32,879.31 32,879.31 254.7K
13:05 32,878.72 32,878.72 32,877.27 32,877.27 287.1K
13:06 32,877.31 32,877.31 32,872.61 32,874.85 293.7K
13:07 32,878.40 32,880.83 32,877.71 32,877.71 399.5K
13:08 32,877.60 32,877.60 32,873.30 32,873.44 289.0K
13:09 32,868.09 32,871.27 32,867.03 32,867.03 307.5K
13:10 32,867.47 32,867.47 32,866.20 32,867.06 224.2K
13:11 32,864.47 32,864.47 32,859.55 32,863.11 514.5K
13:12 32,862.03 32,862.47 32,862.03 32,862.07 265.2K
13:13 32,862.69 32,863.86 32,861.73 32,861.73 284.7K
13:14 32,859.68 32,860.79 32,858.34 32,858.34 247.2K
13:15 32,860.97 32,861.02 32,858.98 32,861.02 324.9K
13:16 32,865.29 32,865.29 32,860.60 32,863.78 260.6K
13:17 32,864.44 32,866.17 32,862.67 32,865.18 304.9K
13:18 32,863.56 32,865.14 32,861.68 32,861.68 184.1K
13:19 32,863.63 32,864.58 32,860.66 32,860.66 165.5K
13:20 32,860.80 32,862.97 32,860.80 32,862.27 210.5K
13:21 32,860.60 32,863.65 32,860.35 32,863.65 471.4K
13:22 32,866.04 32,868.53 32,866.04 32,868.53 248.3K
13:23 32,870.46 32,871.10 32,869.36 32,871.10 346.9K
13:24 32,870.55 32,870.55 32,869.67 32,870.43 287.8K
13:25 32,870.85 32,880.01 32,870.85 32,878.35 455.2K
13:26 32,878.93 32,878.93 32,876.40 32,876.40 259.9K
13:27 32,874.74 32,875.16 32,874.41 32,874.41 208.1K
13:28 32,873.63 32,873.63 32,871.88 32,871.88 217.6K
13:29 32,871.28 32,871.28 32,870.08 32,870.86 197.4K
13:30 32,868.61 32,869.31 32,868.61 32,868.64 239.2K
13:31 32,868.60 32,868.60 32,864.58 32,865.97 352.4K
13:32 32,863.80 32,863.80 32,859.55 32,859.55 338.5K
13:33 32,857.33 32,861.45 32,857.33 32,861.45 289.9K
13:34 32,862.71 32,864.95 32,862.41 32,862.41 206.5K
13:35 32,859.18 32,859.18 32,856.64 32,856.64 282.1K
13:36 32,858.03 32,861.59 32,858.03 32,861.20 194.3K
13:37 32,860.66 32,860.66 32,858.96 32,858.96 300.2K
13:38 32,859.25 32,863.31 32,858.54 32,863.31 280.9K
13:39 32,865.26 32,865.26 32,861.46 32,862.03 188.5K
13:40 32,863.16 32,863.64 32,856.03 32,856.03 519.0K
13:41 32,855.72 32,864.66 32,855.72 32,863.53 256.6K
13:42 32,861.82 32,862.03 32,861.06 32,861.06 185.9K
13:43 32,860.31 32,862.19 32,860.31 32,861.28 197.0K
13:44 32,863.65 32,864.42 32,863.06 32,863.06 273.0K
13:45 32,863.36 32,865.75 32,863.36 32,865.38 291.1K
13:46 32,864.67 32,866.77 32,864.67 32,866.77 203.7K
13:47 32,868.32 32,868.43 32,862.05 32,862.05 260.3K
13:48 32,856.37 32,857.71 32,856.37 32,856.52 389.8K
13:49 32,855.56 32,858.33 32,855.20 32,858.33 217.3K
13:50 32,857.07 32,857.23 32,856.31 32,856.91 176.5K
13:51 32,858.30 32,858.30 32,854.81 32,854.81 243.8K
13:52 32,854.68 32,855.84 32,853.91 32,853.91 316.5K
13:53 32,850.41 32,850.41 32,847.70 32,848.15 337.8K
13:54 32,850.68 32,854.37 32,850.61 32,854.37 318.6K
13:55 32,856.34 32,856.86 32,855.40 32,856.86 215.0K
13:56 32,856.26 32,858.72 32,856.26 32,858.72 178.6K
13:57 32,858.39 32,862.23 32,855.77 32,855.77 322.0K
13:58 32,855.34 32,855.34 32,853.37 32,853.37 170.9K
13:59 32,851.13 32,851.13 32,846.24 32,850.83 337.2K
14:00 32,854.10 32,856.88 32,854.10 32,856.88 288.2K
14:01 32,858.81 32,858.81 32,855.12 32,856.22 150.0K
14:02 32,855.88 32,855.88 32,854.90 32,854.90 340.1K
14:03 32,854.26 32,857.83 32,854.26 32,857.83 288.6K
14:04 32,857.13 32,858.50 32,855.33 32,855.33 264.2K
14:05 32,853.09 32,853.40 32,851.26 32,851.26 249.8K
14:06 32,849.41 32,851.22 32,849.41 32,849.53 179.8K
14:07 32,846.16 32,848.81 32,846.16 32,848.81 246.1K
14:08 32,848.77 32,848.77 32,844.58 32,844.58 281.0K
14:09 32,845.62 32,846.20 32,845.32 32,846.20 189.3K
14:10 32,846.19 32,846.19 32,838.01 32,838.01 260.7K
14:11 32,837.94 32,839.64 32,837.94 32,838.15 244.1K
14:12 32,838.78 32,838.78 32,836.69 32,837.80 219.2K
14:13 32,842.22 32,843.22 32,840.65 32,842.69 204.6K
14:14 32,843.33 32,843.33 32,840.74 32,840.74 171.0K
14:15 32,841.81 32,842.07 32,840.37 32,842.07 206.6K
14:16 32,841.88 32,844.94 32,841.88 32,844.29 206.6K
14:17 32,844.06 32,848.57 32,844.06 32,848.57 247.3K
14:18 32,850.79 32,850.79 32,846.66 32,846.66 259.5K
14:19 32,847.57 32,850.29 32,847.57 32,850.29 278.8K
14:20 32,850.02 32,850.02 32,847.05 32,848.51 270.0K
14:21 32,851.78 32,852.74 32,851.18 32,851.18 220.0K
14:22 32,849.26 32,849.26 32,847.74 32,848.59 293.4K
14:23 32,847.81 32,848.29 32,846.85 32,848.29 193.7K
14:24 32,848.66 32,852.16 32,848.66 32,852.16 261.5K
14:25 32,852.59 32,857.61 32,850.98 32,857.27 468.0K
14:26 32,857.62 32,862.99 32,857.62 32,862.99 285.0K
14:27 32,862.94 32,863.03 32,859.12 32,859.12 267.1K
14:28 32,857.42 32,857.42 32,854.28 32,854.28 283.0K
14:29 32,852.60 32,853.89 32,850.39 32,850.39 319.4K
14:30 32,850.99 32,855.27 32,850.87 32,855.27 243.0K
14:31 32,855.08 32,855.25 32,851.60 32,852.52 283.2K
14:32 32,852.80 32,852.80 32,845.08 32,845.08 246.5K
14:33 32,848.77 32,855.89 32,848.77 32,855.89 240.9K
14:34 32,856.94 32,860.19 32,856.94 32,858.40 422.3K
14:35 32,857.30 32,859.91 32,857.30 32,858.67 311.2K
14:36 32,858.96 32,860.53 32,858.32 32,858.32 258.6K
14:37 32,856.95 32,859.15 32,855.35 32,859.15 309.5K
14:38 32,860.46 32,860.46 32,854.08 32,854.08 359.6K
14:39 32,854.86 32,859.95 32,854.86 32,859.18 200.7K
14:40 32,858.10 32,858.10 32,857.59 32,857.72 192.1K
14:41 32,856.69 32,856.69 32,853.58 32,855.26 244.0K
14:42 32,854.50 32,854.50 32,851.59 32,851.59 214.4K
14:43 32,847.67 32,848.36 32,847.67 32,848.18 234.9K
14:44 32,847.73 32,849.85 32,847.73 32,849.29 225.6K
14:45 32,848.76 32,849.34 32,846.84 32,849.34 247.8K
14:46 32,849.60 32,852.12 32,849.60 32,852.12 200.7K
14:47 32,852.55 32,855.92 32,852.55 32,855.92 192.9K
14:48 32,856.35 32,857.37 32,856.35 32,857.20 323.0K
14:49 32,857.03 32,857.25 32,857.03 32,857.10 282.0K
14:50 32,856.24 32,858.11 32,856.24 32,857.80 239.5K
14:51 32,855.96 32,855.96 32,853.18 32,854.99 373.6K
14:52 32,854.95 32,854.95 32,853.11 32,853.43 200.8K
14:53 32,853.94 32,853.94 32,850.83 32,850.93 382.7K
14:54 32,850.35 32,850.98 32,849.75 32,849.75 209.6K
14:55 32,847.00 32,847.44 32,844.26 32,844.26 516.1K
14:56 32,843.38 32,845.84 32,842.55 32,845.84 305.4K
14:57 32,847.17 32,850.65 32,847.17 32,849.83 316.3K
14:58 32,849.90 32,849.90 32,847.00 32,847.59 181.7K
14:59 32,846.58 32,849.13 32,846.58 32,849.13 367.2K
15:00 32,849.03 32,851.71 32,849.03 32,849.78 324.2K
15:01 32,851.85 32,853.30 32,851.79 32,853.30 258.3K
15:02 32,854.70 32,854.70 32,853.02 32,853.02 237.0K
15:03 32,853.01 32,853.77 32,852.48 32,853.77 261.8K
15:04 32,856.38 32,859.51 32,856.38 32,859.51 312.0K
15:05 32,860.17 32,861.85 32,858.59 32,861.85 272.2K
15:06 32,863.03 32,863.03 32,859.59 32,859.59 476.9K
15:07 32,857.41 32,859.68 32,857.41 32,859.68 272.8K
15:08 32,858.60 32,858.60 32,854.59 32,855.43 384.3K
15:09 32,854.21 32,854.21 32,851.63 32,851.63 278.2K
15:10 32,851.30 32,852.85 32,850.68 32,850.68 324.6K
15:11 32,852.02 32,852.19 32,849.73 32,850.39 415.8K
15:12 32,850.78 32,852.24 32,850.78 32,851.19 313.1K
15:13 32,850.63 32,850.63 32,843.43 32,843.43 368.2K
15:14 32,841.99 32,842.76 32,840.96 32,842.24 783.5K
15:15 32,842.28 32,843.61 32,841.38 32,843.61 288.2K
15:16 32,842.91 32,842.91 32,840.76 32,840.76 387.9K
15:17 32,840.22 32,840.22 32,836.66 32,836.66 370.3K
15:18 32,839.22 32,839.22 32,834.13 32,834.13 384.2K
15:19 32,832.97 32,836.49 32,832.76 32,836.49 330.4K
15:20 32,834.28 32,834.28 32,830.43 32,830.43 373.3K
15:21 32,831.88 32,831.88 32,830.30 32,830.30 404.3K
15:22 32,827.09 32,828.87 32,827.09 32,828.87 395.8K
15:23 32,827.62 32,831.55 32,825.69 32,831.55 439.5K
15:24 32,831.39 32,831.39 32,823.20 32,823.20 495.3K
15:25 32,823.88 32,824.16 32,822.65 32,824.16 319.0K
15:26 32,825.85 32,831.39 32,825.85 32,831.39 325.9K
15:27 32,833.23 32,834.21 32,831.77 32,831.77 343.3K
15:28 32,832.67 32,832.67 32,831.41 32,831.41 397.5K
15:29 32,831.25 32,832.55 32,830.69 32,831.33 316.5K
15:30 32,831.92 32,833.05 32,829.90 32,832.94 559.2K
15:31 32,834.99 32,837.46 32,834.99 32,837.45 364.7K
15:32 32,839.53 32,842.18 32,839.53 32,841.89 367.4K
15:33 32,842.11 32,842.11 32,831.23 32,831.23 612.5K
15:34 32,831.97 32,831.97 32,827.51 32,831.09 491.6K
15:35 32,830.94 32,831.03 32,830.26 32,831.03 334.7K
15:36 32,830.01 32,830.01 32,827.14 32,827.77 554.0K
15:37 32,827.66 32,827.66 32,824.96 32,824.99 427.9K
15:38 32,824.61 32,829.83 32,824.61 32,829.83 406.8K
15:39 32,829.41 32,829.55 32,827.57 32,827.57 646.6K
15:40 32,827.09 32,827.09 32,820.67 32,821.87 730.7K
15:41 32,822.14 32,829.03 32,822.14 32,829.03 448.4K
15:42 32,830.39 32,834.45 32,830.39 32,833.52 505.3K
15:43 32,833.34 32,833.34 32,830.44 32,831.16 453.2K
15:44 32,830.71 32,831.54 32,829.66 32,829.77 452.7K
15:45 32,830.29 32,834.04 32,830.29 32,834.04 614.2K
15:46 32,834.63 32,834.63 32,831.84 32,831.84 533.8K
15:47 32,834.02 32,835.23 32,833.58 32,834.83 608.7K
15:48 32,835.25 32,836.92 32,835.25 32,836.92 667.1K
15:49 32,837.83 32,837.88 32,834.56 32,837.88 809.4K
15:50 32,843.65 32,843.65 32,831.61 32,835.28 2,291.7K
15:51 32,832.74 32,836.69 32,831.85 32,831.85 1,086.6K
15:52 32,835.44 32,835.44 32,828.56 32,828.56 825.4K
15:53 32,829.60 32,830.71 32,828.87 32,830.71 822.1K
15:54 32,831.22 32,833.18 32,831.22 32,831.92 859.2K
15:55 32,830.44 32,831.39 32,824.57 32,824.57 1,450.2K
15:56 32,820.11 32,820.11 32,815.03 32,815.03 1,777.3K
15:57 32,816.51 32,816.51 32,815.42 32,815.42 1,565.3K
15:58 32,815.41 32,816.73 32,815.41 32,816.73 1,734.5K
15:59 32,817.70 32,824.72 32,817.70 32,824.72 2,892.1K
16:00 32,826.29 32,826.29 32,826.01 32,826.01 108,805.5K
16:01 32,826.01 32,826.01 32,826.01 32,826.01 382.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available