S&P/TSX Capped Composite

SPTSECP3
🏛️ canada →
34,480.63
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 32,922.52 32,936.01 32,922.52 32,926.45 29,967.6K
09:31 32,923.79 32,955.54 32,923.79 32,955.17 1,361.0K
09:32 32,970.27 33,007.01 32,970.27 33,007.01 1,169.0K
09:33 33,003.75 33,018.08 33,003.75 33,018.08 526.2K
09:34 33,023.01 33,023.01 33,012.58 33,012.58 729.9K
09:35 33,010.80 33,013.53 33,007.33 33,013.53 528.0K
09:36 33,012.65 33,020.46 33,012.65 33,017.11 593.0K
09:37 33,010.25 33,010.25 32,994.32 32,994.32 613.2K
09:38 32,994.99 32,996.29 32,989.95 32,996.29 486.5K
09:39 32,999.75 33,007.00 32,998.45 33,007.00 547.6K
09:40 33,001.00 33,007.89 33,001.00 33,002.88 598.5K
09:41 32,999.88 33,012.52 32,998.56 33,012.52 602.2K
09:42 33,012.24 33,028.17 33,012.24 33,028.17 348.2K
09:43 33,024.52 33,024.52 33,019.37 33,023.79 303.6K
09:44 33,021.52 33,021.52 33,018.74 33,020.65 417.2K
09:45 33,021.43 33,029.29 33,020.42 33,029.29 421.9K
09:46 33,017.18 33,021.31 33,009.82 33,009.82 537.4K
09:47 33,003.89 33,005.23 33,000.56 33,002.17 315.5K
09:48 32,999.87 33,010.58 32,999.87 33,009.05 418.5K
09:49 33,013.26 33,014.36 33,010.78 33,014.36 333.7K
09:50 33,007.71 33,012.34 33,005.15 33,012.34 391.2K
09:51 33,006.88 33,014.43 33,006.88 33,011.53 377.2K
09:52 33,015.70 33,015.70 33,008.40 33,008.40 265.4K
09:53 33,006.21 33,016.43 33,006.21 33,016.40 367.2K
09:54 33,019.97 33,019.97 33,007.30 33,007.30 484.8K
09:55 33,003.39 33,015.91 33,003.39 33,015.91 395.7K
09:56 33,012.62 33,013.14 33,005.37 33,005.37 346.1K
09:57 33,006.64 33,006.64 33,002.66 33,005.55 363.0K
09:58 33,006.44 33,015.31 33,006.44 33,015.31 241.9K
09:59 33,016.99 33,025.15 33,016.99 33,025.15 419.0K
10:00 33,044.95 33,044.95 33,034.74 33,034.74 581.5K
10:01 33,039.09 33,042.22 33,032.48 33,032.48 406.7K
10:02 33,027.99 33,027.99 33,024.19 33,024.41 408.2K
10:03 33,023.92 33,023.92 33,015.69 33,015.85 366.8K
10:04 33,003.11 33,003.11 32,997.96 32,998.42 421.6K
10:05 32,993.42 32,998.53 32,983.88 32,983.88 573.9K
10:06 32,979.62 32,987.76 32,979.62 32,981.39 393.5K
10:07 32,973.60 32,973.60 32,965.21 32,966.23 492.1K
10:08 32,979.68 32,979.68 32,974.03 32,974.03 329.3K
10:09 32,981.67 32,986.50 32,973.84 32,984.11 350.8K
10:10 32,979.52 32,987.41 32,979.52 32,986.07 376.9K
10:11 32,981.54 32,981.54 32,971.18 32,971.18 370.6K
10:12 32,964.35 32,964.35 32,960.93 32,960.93 556.5K
10:13 32,963.28 32,963.28 32,961.58 32,961.58 315.3K
10:14 32,965.44 32,968.17 32,963.49 32,963.49 256.9K
10:15 32,964.53 32,964.53 32,951.09 32,951.09 490.0K
10:16 32,946.27 32,947.53 32,944.25 32,944.99 271.6K
10:17 32,958.65 32,964.86 32,955.99 32,964.86 397.3K
10:18 32,962.68 32,962.68 32,956.85 32,958.95 267.1K
10:19 32,958.31 32,958.31 32,946.18 32,947.02 412.7K
10:20 32,946.17 32,963.56 32,946.17 32,963.56 298.4K
10:21 32,967.02 32,970.61 32,967.02 32,970.61 257.5K
10:22 32,972.89 32,972.89 32,957.49 32,957.49 226.0K
10:23 32,949.13 32,953.61 32,949.13 32,952.34 395.8K
10:24 32,951.73 32,952.85 32,951.19 32,951.19 383.1K
10:25 32,950.25 32,950.25 32,942.02 32,942.02 258.1K
10:26 32,942.41 32,942.41 32,925.39 32,925.39 314.4K
10:27 32,923.59 32,931.25 32,923.59 32,931.25 342.7K
10:28 32,931.71 32,933.78 32,928.96 32,928.96 195.9K
10:29 32,930.62 32,934.29 32,930.43 32,932.96 230.1K
10:30 32,939.27 32,941.18 32,939.27 32,940.41 293.6K
10:31 32,945.23 32,945.23 32,940.28 32,944.01 402.6K
10:32 32,947.99 32,948.15 32,945.35 32,948.15 326.3K
10:33 32,943.54 32,948.79 32,943.54 32,947.59 260.6K
10:34 32,948.26 32,948.26 32,943.00 32,943.00 285.1K
10:35 32,944.42 32,944.42 32,938.11 32,938.11 309.6K
10:36 32,931.07 32,937.01 32,931.07 32,934.00 373.2K
10:37 32,933.31 32,933.96 32,932.06 32,932.06 270.7K
10:38 32,931.01 32,934.59 32,928.83 32,934.59 338.3K
10:39 32,934.90 32,936.14 32,931.24 32,931.24 253.3K
10:40 32,928.96 32,930.61 32,927.90 32,930.61 310.3K
10:41 32,929.07 32,931.46 32,926.23 32,926.23 395.6K
10:42 32,923.45 32,923.45 32,922.36 32,922.59 275.1K
10:43 32,920.31 32,920.31 32,915.51 32,917.11 291.7K
10:44 32,914.15 32,914.15 32,908.28 32,908.28 460.7K
10:45 32,898.96 32,898.96 32,889.55 32,891.20 573.9K
10:46 32,885.92 32,890.28 32,885.92 32,888.06 287.4K
10:47 32,886.75 32,889.70 32,884.35 32,889.70 366.6K
10:48 32,884.81 32,884.81 32,883.27 32,883.27 285.0K
10:49 32,880.65 32,882.57 32,879.65 32,880.62 294.2K
10:50 32,881.19 32,881.19 32,875.37 32,875.37 261.1K
10:51 32,869.82 32,879.30 32,869.82 32,879.30 307.2K
10:52 32,883.43 32,884.19 32,881.40 32,881.94 289.1K
10:53 32,878.30 32,883.78 32,878.30 32,883.78 224.0K
10:54 32,884.13 32,892.40 32,884.13 32,892.40 211.7K
10:55 32,897.06 32,897.95 32,893.69 32,897.95 281.6K
10:56 32,899.78 32,902.81 32,899.04 32,901.79 319.1K
10:57 32,899.51 32,899.51 32,897.44 32,898.57 184.8K
10:58 32,901.51 32,903.99 32,900.21 32,903.99 338.8K
10:59 32,903.52 32,905.41 32,903.52 32,904.88 176.2K
11:00 32,911.90 32,911.90 32,907.94 32,911.46 261.3K
11:01 32,923.82 32,925.76 32,922.11 32,923.58 332.2K
11:02 32,920.97 32,937.74 32,920.97 32,937.74 301.3K
11:03 32,937.46 32,939.45 32,937.46 32,939.45 310.3K
11:04 32,941.30 32,942.37 32,940.14 32,940.14 253.1K
11:05 32,942.30 32,942.30 32,940.25 32,941.17 261.4K
11:06 32,943.79 32,951.56 32,943.79 32,951.56 227.7K
11:07 32,955.39 32,963.29 32,955.39 32,963.29 326.0K
11:08 32,968.55 32,968.64 32,964.66 32,964.66 208.4K
11:09 32,965.96 32,968.42 32,965.96 32,968.26 194.2K
11:10 32,968.00 32,970.15 32,966.34 32,970.15 242.9K
11:11 32,972.57 32,973.07 32,971.77 32,973.07 187.5K
11:12 32,967.63 32,975.84 32,967.63 32,975.84 401.3K
11:13 32,974.79 32,976.94 32,974.79 32,976.94 381.3K
11:14 32,979.07 32,979.07 32,976.16 32,976.16 286.3K
11:15 32,977.67 32,984.30 32,977.67 32,984.30 349.3K
11:16 32,987.32 32,990.84 32,987.32 32,990.84 199.3K
11:17 32,991.55 32,992.18 32,991.02 32,991.77 239.5K
11:18 32,992.58 32,996.97 32,992.58 32,993.08 243.4K
11:19 32,992.57 32,992.57 32,989.66 32,989.66 254.0K
11:20 32,989.82 32,999.07 32,989.82 32,995.94 284.1K
11:21 32,995.75 32,995.75 32,986.49 32,986.49 298.8K
11:22 32,984.59 32,990.81 32,984.59 32,990.81 225.3K
11:23 32,995.13 32,999.67 32,995.13 32,999.67 302.3K
11:24 32,999.43 33,008.40 32,999.43 33,008.40 517.3K
11:25 33,006.89 33,007.41 33,001.77 33,001.77 195.1K
11:26 33,001.76 33,001.76 32,999.11 32,999.11 305.1K
11:27 32,997.29 32,997.29 32,994.91 32,995.22 249.8K
11:28 32,993.84 33,000.81 32,993.84 33,000.81 245.4K
11:29 33,000.39 33,000.39 32,992.78 32,992.78 198.8K
11:30 32,993.08 32,995.67 32,992.95 32,994.21 812.3K
11:31 32,991.94 32,994.17 32,991.20 32,991.20 183.6K
11:32 32,987.32 32,990.27 32,987.32 32,990.27 359.2K
11:33 32,990.39 32,997.32 32,990.39 32,997.32 391.0K
11:34 33,000.17 33,004.72 33,000.17 33,004.72 281.6K
11:35 33,004.55 33,007.07 33,004.55 33,007.07 257.9K
11:36 33,009.12 33,016.97 33,009.12 33,016.97 309.6K
11:37 33,024.14 33,030.94 33,024.14 33,029.15 393.3K
11:38 33,032.57 33,037.73 33,032.57 33,034.95 376.0K
11:39 33,033.47 33,037.14 33,033.27 33,036.13 344.1K
11:40 33,037.74 33,040.76 33,035.95 33,035.95 285.8K
11:41 33,037.12 33,038.09 33,033.12 33,038.09 260.0K
11:42 33,040.89 33,040.89 33,037.96 33,039.98 184.6K
11:43 33,039.97 33,045.07 33,039.97 33,043.06 264.1K
11:44 33,044.95 33,045.62 33,044.80 33,044.80 183.5K
11:45 33,040.85 33,043.90 33,040.85 33,043.90 166.7K
11:46 33,044.31 33,054.64 33,041.69 33,054.64 232.9K
11:47 33,052.68 33,052.68 33,048.03 33,048.03 341.9K
11:48 33,045.18 33,045.44 33,043.36 33,043.36 193.7K
11:49 33,043.92 33,046.64 33,043.92 33,046.64 174.4K
11:50 33,048.12 33,050.34 33,047.23 33,048.07 243.2K
11:51 33,041.55 33,044.69 33,041.55 33,043.68 207.5K
11:52 33,043.99 33,046.03 33,043.99 33,046.03 208.7K
11:53 33,048.25 33,048.25 33,045.59 33,045.59 338.8K
11:54 33,046.94 33,053.53 33,046.94 33,053.53 251.5K
11:55 33,055.06 33,058.28 33,054.28 33,058.28 327.8K
11:56 33,061.27 33,061.27 33,058.77 33,058.77 169.2K
11:57 33,058.69 33,064.42 33,058.69 33,062.25 262.2K
11:58 33,061.87 33,061.87 33,057.48 33,057.48 196.0K
11:59 33,049.75 33,054.47 33,049.75 33,054.47 234.7K
12:00 33,053.50 33,056.87 33,053.50 33,056.87 184.7K
12:01 33,057.52 33,057.52 33,056.33 33,057.29 174.2K
12:02 33,064.44 33,068.39 33,064.44 33,068.39 277.5K
12:03 33,069.21 33,071.36 33,069.21 33,070.19 273.0K
12:04 33,071.74 33,081.74 33,071.74 33,081.74 231.1K
12:05 33,080.33 33,080.33 33,074.45 33,074.45 202.1K
12:06 33,071.23 33,071.98 33,071.23 33,071.98 219.7K
12:07 33,070.29 33,074.40 33,070.29 33,072.10 205.8K
12:08 33,077.91 33,081.71 33,076.59 33,081.71 209.6K
12:09 33,081.09 33,081.09 33,079.05 33,079.05 173.9K
12:10 33,078.52 33,089.71 33,076.43 33,089.71 263.7K
12:11 33,095.24 33,098.16 33,095.24 33,098.16 218.4K
12:12 33,097.02 33,103.95 33,097.02 33,103.95 204.5K
12:13 33,106.75 33,116.25 33,106.75 33,116.25 291.2K
12:14 33,116.04 33,116.04 33,111.76 33,111.76 218.0K
12:15 33,110.95 33,110.95 33,110.05 33,110.36 187.5K
12:16 33,112.48 33,118.19 33,112.48 33,118.19 318.3K
12:17 33,117.75 33,121.23 33,117.75 33,121.23 148.3K
12:18 33,118.82 33,118.82 33,115.77 33,115.77 207.6K
12:19 33,111.26 33,111.26 33,108.87 33,110.89 190.8K
12:20 33,107.51 33,108.26 33,105.87 33,108.26 239.7K
12:21 33,111.11 33,113.79 33,111.11 33,113.79 145.7K
12:22 33,114.27 33,114.27 33,111.20 33,112.35 195.9K
12:23 33,111.36 33,112.04 33,111.15 33,112.04 96.2K
12:24 33,112.22 33,114.28 33,112.22 33,113.31 189.1K
12:25 33,111.92 33,112.22 33,111.36 33,112.22 138.2K
12:26 33,111.45 33,111.45 33,107.33 33,107.33 169.0K
12:27 33,108.23 33,108.23 33,103.16 33,103.16 145.3K
12:28 33,098.92 33,101.21 33,098.02 33,098.02 197.2K
12:29 33,099.11 33,100.03 33,099.11 33,100.03 181.2K
12:30 33,100.83 33,107.37 33,100.83 33,107.37 182.1K
12:31 33,109.46 33,122.64 33,109.46 33,122.64 335.7K
12:32 33,122.65 33,130.83 33,122.65 33,130.83 174.5K
12:33 33,130.54 33,136.31 33,128.98 33,136.31 251.0K
12:34 33,131.17 33,135.38 33,129.91 33,135.38 205.8K
12:35 33,137.57 33,141.38 33,137.57 33,140.63 171.4K
12:36 33,142.14 33,142.86 33,135.45 33,135.45 224.5K
12:37 33,132.76 33,138.75 33,132.76 33,138.75 199.1K
12:38 33,138.78 33,143.66 33,138.78 33,141.75 186.3K
12:39 33,141.38 33,141.38 33,137.21 33,137.21 208.8K
12:40 33,137.08 33,137.27 33,132.85 33,133.55 208.2K
12:41 33,132.92 33,132.92 33,129.00 33,129.10 265.9K
12:42 33,126.83 33,127.36 33,126.80 33,127.36 146.3K
12:43 33,128.46 33,128.48 33,125.70 33,125.70 176.5K
12:44 33,127.86 33,132.73 33,127.86 33,132.64 184.9K
12:45 33,134.19 33,139.17 33,134.19 33,139.17 234.4K
12:46 33,138.51 33,140.62 33,138.51 33,140.62 383.6K
12:47 33,140.13 33,142.15 33,140.13 33,142.15 178.7K
12:48 33,142.71 33,142.71 33,141.07 33,141.07 242.1K
12:49 33,140.87 33,140.87 33,133.67 33,133.76 143.7K
12:50 33,130.24 33,130.91 33,129.33 33,130.91 174.0K
12:51 33,132.26 33,132.26 33,128.49 33,128.49 145.6K
12:52 33,129.19 33,132.19 33,127.85 33,132.19 195.0K
12:53 33,131.06 33,131.97 33,128.77 33,131.97 136.7K
12:54 33,132.10 33,132.87 33,131.83 33,132.87 134.7K
12:55 33,131.10 33,136.91 33,130.74 33,136.91 204.6K
12:56 33,133.13 33,133.13 33,125.86 33,125.86 226.1K
12:57 33,125.58 33,130.15 33,125.58 33,130.15 115.9K
12:58 33,130.58 33,131.12 33,130.01 33,131.12 162.2K
12:59 33,130.52 33,130.52 33,129.73 33,130.46 217.4K
13:00 33,129.26 33,129.26 33,123.07 33,123.07 248.6K
13:01 33,118.73 33,118.84 33,115.65 33,115.65 223.7K
13:02 33,116.32 33,117.79 33,115.15 33,117.03 289.7K
13:03 33,116.96 33,117.91 33,115.69 33,117.91 230.4K
13:04 33,117.08 33,117.08 33,109.52 33,109.52 211.3K
13:05 33,107.64 33,107.64 33,100.11 33,103.13 253.4K
13:06 33,097.96 33,107.73 33,097.96 33,107.73 322.9K
13:07 33,108.76 33,108.76 33,107.54 33,108.01 168.8K
13:08 33,110.97 33,114.15 33,110.97 33,114.11 265.2K
13:09 33,112.05 33,112.41 33,111.47 33,112.41 143.1K
13:10 33,109.87 33,109.87 33,104.11 33,106.12 170.0K
13:11 33,106.27 33,106.27 33,101.92 33,102.21 210.7K
13:12 33,103.96 33,105.43 33,103.96 33,104.88 186.4K
13:13 33,105.45 33,105.45 33,100.63 33,101.78 219.1K
13:14 33,097.79 33,098.42 33,097.08 33,097.08 197.6K
13:15 33,097.82 33,101.12 33,097.09 33,097.09 153.0K
13:16 33,090.17 33,093.57 33,090.17 33,093.57 316.3K
13:17 33,094.41 33,095.68 33,094.19 33,094.19 138.4K
13:18 33,085.56 33,090.25 33,085.56 33,089.11 256.7K
13:19 33,088.89 33,094.17 33,088.89 33,094.17 285.6K
13:20 33,094.76 33,098.26 33,094.01 33,098.26 195.4K
13:21 33,098.88 33,103.14 33,098.88 33,101.44 179.7K
13:22 33,101.50 33,101.50 33,097.01 33,097.01 150.2K
13:23 33,094.59 33,094.59 33,091.85 33,091.85 233.9K
13:24 33,093.24 33,095.24 33,093.16 33,095.24 224.3K
13:25 33,095.00 33,100.29 33,095.00 33,100.29 177.0K
13:26 33,099.84 33,100.75 33,099.84 33,100.19 132.1K
13:27 33,099.83 33,099.83 33,095.95 33,095.95 130.7K
13:28 33,097.79 33,097.79 33,095.41 33,096.10 143.5K
13:29 33,098.30 33,098.58 33,097.68 33,097.76 161.4K
13:30 33,098.81 33,101.40 33,098.81 33,101.40 202.9K
13:31 33,103.77 33,104.31 33,102.05 33,102.05 171.7K
13:32 33,101.04 33,101.04 33,099.57 33,099.86 106.3K
13:33 33,097.57 33,100.79 33,097.57 33,100.79 140.4K
13:34 33,100.94 33,100.94 33,098.17 33,098.36 110.1K
13:35 33,094.89 33,094.89 33,094.37 33,094.41 206.1K
13:36 33,094.62 33,097.03 33,094.62 33,096.98 187.1K
13:37 33,092.41 33,092.41 33,091.09 33,092.36 261.4K
13:38 33,093.04 33,093.04 33,091.16 33,091.16 165.3K
13:39 33,089.58 33,093.26 33,089.58 33,092.14 206.4K
13:40 33,090.22 33,090.22 33,084.28 33,084.28 274.0K
13:41 33,082.45 33,082.84 33,081.50 33,082.84 242.7K
13:42 33,083.08 33,086.54 33,083.08 33,086.54 202.4K
13:43 33,087.70 33,088.13 33,086.34 33,086.77 206.8K
13:44 33,086.10 33,086.41 33,085.78 33,085.78 113.6K
13:45 33,085.32 33,088.18 33,085.32 33,087.92 132.9K
13:46 33,088.32 33,092.84 33,088.32 33,092.84 181.6K
13:47 33,093.56 33,096.13 33,093.56 33,094.47 331.2K
13:48 33,095.60 33,097.89 33,095.60 33,097.89 223.5K
13:49 33,100.89 33,100.89 33,096.61 33,096.61 197.1K
13:50 33,096.54 33,099.00 33,095.23 33,099.00 158.3K
13:51 33,099.50 33,101.53 33,099.50 33,100.79 159.4K
13:52 33,104.25 33,108.97 33,104.25 33,108.97 161.2K
13:53 33,108.61 33,109.49 33,108.06 33,108.06 246.6K
13:54 33,107.82 33,108.34 33,104.09 33,104.09 201.8K
13:55 33,105.27 33,108.61 33,105.27 33,107.00 165.3K
13:56 33,106.43 33,106.66 33,106.29 33,106.66 250.6K
13:57 33,105.23 33,105.23 33,097.96 33,097.96 248.0K
13:58 33,096.09 33,097.22 33,096.09 33,097.22 139.7K
13:59 33,097.50 33,098.93 33,097.50 33,098.93 171.9K
14:00 33,098.86 33,098.88 33,095.98 33,098.88 267.6K
14:01 33,098.17 33,098.89 33,096.24 33,096.24 222.3K
14:02 33,094.34 33,096.45 33,094.34 33,096.45 291.3K
14:03 33,096.58 33,098.79 33,096.58 33,097.29 244.7K
14:04 33,097.02 33,097.02 33,095.08 33,095.50 114.3K
14:05 33,095.07 33,095.07 33,090.03 33,090.03 183.2K
14:06 33,087.92 33,089.10 33,087.12 33,088.70 229.3K
14:07 33,088.83 33,093.06 33,087.49 33,093.06 169.8K
14:08 33,090.83 33,093.50 33,090.83 33,093.50 156.3K
14:09 33,094.88 33,097.07 33,094.88 33,096.37 217.6K
14:10 33,096.09 33,101.99 33,095.38 33,101.99 180.4K
14:11 33,100.99 33,102.06 33,099.51 33,099.51 190.6K
14:12 33,100.31 33,102.62 33,100.31 33,101.96 158.7K
14:13 33,099.52 33,099.52 33,097.86 33,099.48 217.7K
14:14 33,100.50 33,101.42 33,100.23 33,101.42 169.4K
14:15 33,104.97 33,109.39 33,104.97 33,109.39 225.8K
14:16 33,109.28 33,111.52 33,109.28 33,111.52 227.2K
14:17 33,110.16 33,110.45 33,108.77 33,108.77 244.2K
14:18 33,108.20 33,110.99 33,108.20 33,110.99 394.6K
14:19 33,111.14 33,112.91 33,111.14 33,112.75 149.4K
14:20 33,113.26 33,113.26 33,100.50 33,100.50 443.3K
14:21 33,098.09 33,101.50 33,098.09 33,100.51 193.3K
14:22 33,098.57 33,099.18 33,098.57 33,099.18 179.6K
14:23 33,098.37 33,098.37 33,095.53 33,098.15 152.9K
14:24 33,096.90 33,100.63 33,096.90 33,100.63 221.7K
14:25 33,101.47 33,104.90 33,101.47 33,104.90 207.4K
14:26 33,103.07 33,103.07 33,100.44 33,100.44 166.8K
14:27 33,099.46 33,104.15 33,099.46 33,104.15 143.0K
14:28 33,103.45 33,103.45 33,099.34 33,099.34 277.3K
14:29 33,098.11 33,098.66 33,097.54 33,098.47 265.3K
14:30 33,098.30 33,108.04 33,098.30 33,108.04 347.1K
14:31 33,108.01 33,108.01 33,104.95 33,105.25 133.5K
14:32 33,105.89 33,108.56 33,105.89 33,108.41 245.5K
14:33 33,108.38 33,109.05 33,108.38 33,108.87 140.9K
14:34 33,109.54 33,111.46 33,109.54 33,111.14 239.7K
14:35 33,110.21 33,110.33 33,109.53 33,110.33 179.4K
14:36 33,110.80 33,112.31 33,110.80 33,112.30 210.4K
14:37 33,112.15 33,112.46 33,111.69 33,112.46 158.6K
14:38 33,114.54 33,115.22 33,111.93 33,111.93 212.8K
14:39 33,113.20 33,113.20 33,111.96 33,111.96 151.7K
14:40 33,112.04 33,112.04 33,110.17 33,110.59 256.7K
14:41 33,110.23 33,110.23 33,108.26 33,109.30 154.1K
14:42 33,108.88 33,108.88 33,106.24 33,106.24 138.2K
14:43 33,104.17 33,108.41 33,104.17 33,108.41 221.2K
14:44 33,107.94 33,108.73 33,107.94 33,108.73 165.0K
14:45 33,108.89 33,113.19 33,108.89 33,113.19 334.1K
14:46 33,111.95 33,111.95 33,110.11 33,110.11 107.7K
14:47 33,111.53 33,115.10 33,111.53 33,114.54 190.5K
14:48 33,114.26 33,114.26 33,113.62 33,113.62 168.8K
14:49 33,113.55 33,113.55 33,111.99 33,112.11 247.6K
14:50 33,109.33 33,110.03 33,108.89 33,108.89 358.9K
14:51 33,108.04 33,108.04 33,106.13 33,106.13 164.3K
14:52 33,106.15 33,109.13 33,105.66 33,109.13 244.9K
14:53 33,109.63 33,109.90 33,108.41 33,109.88 144.8K
14:54 33,109.45 33,109.45 33,105.67 33,105.84 140.3K
14:55 33,104.97 33,104.97 33,102.41 33,102.41 312.9K
14:56 33,099.46 33,100.11 33,094.73 33,094.73 220.8K
14:57 33,097.84 33,098.47 33,097.84 33,097.88 318.7K
14:58 33,100.17 33,100.17 33,097.73 33,097.73 256.8K
14:59 33,097.44 33,098.75 33,097.39 33,097.39 229.2K
15:00 33,097.44 33,097.44 33,094.20 33,094.20 367.4K
15:01 33,090.38 33,092.73 33,090.38 33,092.73 292.1K
15:02 33,095.74 33,095.74 33,093.65 33,095.72 206.6K
15:03 33,103.05 33,107.97 33,103.05 33,107.97 319.8K
15:04 33,108.04 33,111.89 33,108.04 33,111.89 178.8K
15:05 33,112.22 33,118.76 33,112.22 33,118.76 294.6K
15:06 33,117.43 33,120.47 33,116.70 33,119.65 311.3K
15:07 33,119.22 33,119.77 33,118.06 33,118.06 183.0K
15:08 33,117.81 33,119.77 33,117.08 33,118.35 224.8K
15:09 33,117.14 33,117.14 33,112.64 33,112.64 291.5K
15:10 33,112.39 33,113.79 33,112.23 33,113.79 225.9K
15:11 33,113.66 33,113.66 33,110.01 33,110.01 227.3K
15:12 33,106.61 33,106.61 33,105.88 33,106.40 447.6K
15:13 33,104.04 33,105.76 33,104.04 33,105.74 180.5K
15:14 33,105.84 33,106.92 33,105.84 33,105.97 283.2K
15:15 33,105.24 33,111.12 33,105.24 33,111.12 238.7K
15:16 33,110.47 33,111.48 33,109.90 33,111.48 237.5K
15:17 33,113.42 33,115.49 33,113.42 33,115.38 516.4K
15:18 33,114.72 33,116.48 33,114.72 33,116.48 186.5K
15:19 33,116.73 33,121.15 33,115.03 33,121.15 312.0K
15:20 33,122.62 33,126.49 33,122.40 33,126.49 177.9K
15:21 33,126.84 33,128.14 33,126.84 33,127.80 258.4K
15:22 33,124.19 33,124.19 33,118.42 33,118.42 229.3K
15:23 33,117.03 33,117.03 33,110.63 33,110.63 207.6K
15:24 33,111.34 33,111.58 33,107.63 33,110.81 292.1K
15:25 33,110.96 33,111.10 33,108.76 33,110.56 246.4K
15:26 33,109.85 33,112.99 33,109.85 33,111.08 283.8K
15:27 33,109.02 33,109.24 33,107.97 33,108.26 308.0K
15:28 33,110.27 33,111.37 33,108.43 33,108.43 269.9K
15:29 33,107.01 33,108.91 33,103.70 33,108.91 382.9K
15:30 33,115.23 33,119.17 33,114.32 33,119.17 431.7K
15:31 33,121.85 33,121.85 33,117.87 33,117.87 286.7K
15:32 33,115.71 33,115.71 33,112.44 33,112.44 444.9K
15:33 33,109.48 33,112.82 33,109.48 33,112.82 389.7K
15:34 33,112.51 33,112.73 33,112.23 33,112.29 281.8K
15:35 33,109.20 33,111.41 33,106.94 33,111.41 375.4K
15:36 33,110.95 33,110.95 33,110.23 33,110.76 290.7K
15:37 33,110.42 33,117.85 33,110.42 33,117.85 406.0K
15:38 33,117.28 33,121.17 33,115.43 33,121.17 327.5K
15:39 33,121.13 33,121.26 33,120.67 33,121.14 382.7K
15:40 33,119.24 33,119.24 33,111.72 33,111.72 368.1K
15:41 33,110.68 33,120.55 33,110.68 33,120.55 354.6K
15:42 33,121.40 33,122.17 33,120.33 33,122.17 331.2K
15:43 33,122.37 33,122.37 33,120.30 33,120.84 516.0K
15:44 33,124.63 33,124.63 33,122.31 33,122.31 381.6K
15:45 33,121.13 33,123.33 33,118.95 33,123.33 503.0K
15:46 33,120.55 33,120.55 33,120.41 33,120.41 428.9K
15:47 33,121.20 33,128.09 33,121.20 33,128.09 583.4K
15:48 33,129.76 33,129.76 33,124.69 33,125.27 485.5K
15:49 33,123.87 33,123.87 33,118.57 33,118.57 765.8K
15:50 33,110.62 33,110.62 33,096.40 33,096.40 3,354.6K
15:51 33,091.86 33,093.79 33,082.48 33,084.22 1,092.7K
15:52 33,086.38 33,094.34 33,086.38 33,094.34 1,229.6K
15:53 33,100.35 33,100.35 33,089.61 33,089.61 804.2K
15:54 33,088.28 33,088.89 33,084.07 33,086.20 1,108.3K
15:55 33,087.20 33,098.24 33,085.13 33,085.13 1,590.9K
15:56 33,078.62 33,088.32 33,078.62 33,088.32 2,105.0K
15:57 33,094.54 33,116.31 33,094.54 33,116.31 1,766.2K
15:58 33,116.79 33,116.79 33,112.07 33,112.07 2,116.7K
15:59 33,112.39 33,112.39 33,096.19 33,096.19 3,319.3K
16:00 33,094.01 33,094.02 33,094.01 33,094.02 94,992.7K
16:01 33,094.02 33,094.02 33,094.02 33,094.02 155.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available