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 34,096.18 34,096.18 34,044.90 34,044.90 17,144.6K
09:31 34,040.36 34,048.26 34,024.54 34,024.54 1,081.2K
09:32 34,024.47 34,048.16 34,024.47 34,034.32 1,085.8K
09:33 34,033.11 34,041.60 34,033.11 34,038.37 901.6K
09:34 34,035.31 34,035.31 34,026.38 34,028.09 693.9K
09:35 34,031.46 34,037.39 34,031.46 34,032.36 766.3K
09:36 34,030.01 34,032.85 34,017.14 34,017.14 669.2K
09:37 34,022.92 34,022.92 34,008.59 34,008.59 811.1K
09:38 34,004.97 34,007.76 33,997.98 33,997.98 1,110.4K
09:39 33,993.94 34,003.32 33,993.94 34,003.32 807.1K
09:40 34,002.63 34,010.04 33,992.74 33,992.74 715.5K
09:41 33,992.49 33,992.49 33,982.04 33,988.03 569.5K
09:42 33,984.30 34,006.78 33,984.30 34,006.78 671.2K
09:43 34,002.74 34,010.25 34,002.74 34,010.25 535.6K
09:44 34,007.62 34,007.91 34,005.52 34,007.91 728.6K
09:45 34,006.21 34,006.21 33,986.17 34,000.46 849.3K
09:46 34,001.51 34,004.68 34,001.11 34,004.68 724.4K
09:47 34,008.86 34,023.02 34,008.86 34,019.57 666.2K
09:48 34,017.80 34,019.27 34,017.04 34,017.04 615.6K
09:49 34,013.87 34,018.65 34,013.70 34,013.70 426.3K
09:50 34,012.30 34,012.32 34,011.56 34,011.56 546.1K
09:51 34,005.24 34,008.82 34,003.89 34,003.89 526.8K
09:52 33,998.93 33,998.93 33,990.93 33,992.33 603.2K
09:53 33,988.58 33,988.58 33,984.09 33,987.93 767.8K
09:54 33,989.59 33,999.46 33,989.59 33,999.46 1,032.1K
09:55 34,001.54 34,001.54 33,996.25 33,996.25 382.9K
09:56 33,994.16 33,994.24 33,989.60 33,989.60 387.6K
09:57 33,989.91 33,990.01 33,986.66 33,990.01 386.9K
09:58 33,994.30 33,999.60 33,985.30 33,999.60 503.5K
09:59 33,997.72 33,997.72 33,990.63 33,992.66 487.8K
10:00 33,991.64 33,991.64 33,976.97 33,978.09 753.4K
10:01 33,977.67 33,985.78 33,977.67 33,985.78 491.9K
10:02 33,982.30 33,984.62 33,969.63 33,969.63 752.2K
10:03 33,968.07 33,969.14 33,968.07 33,969.14 541.8K
10:04 33,972.64 33,981.71 33,972.64 33,976.97 555.7K
10:05 33,975.99 33,979.13 33,972.96 33,972.96 625.4K
10:06 33,971.28 33,981.76 33,971.28 33,981.76 472.1K
10:07 33,982.63 33,982.63 33,974.57 33,974.57 637.0K
10:08 33,972.45 33,975.04 33,969.47 33,975.04 507.4K
10:09 33,973.78 33,973.78 33,965.43 33,965.43 417.4K
10:10 33,961.76 33,967.78 33,960.12 33,967.78 494.1K
10:11 33,967.36 33,967.36 33,961.81 33,964.19 411.7K
10:12 33,962.69 33,963.56 33,959.97 33,963.56 383.0K
10:13 33,961.73 33,967.82 33,961.73 33,966.15 438.7K
10:14 33,972.30 33,980.78 33,972.30 33,980.78 298.2K
10:15 33,980.39 33,987.83 33,980.39 33,987.83 581.7K
10:16 33,991.44 33,991.51 33,987.92 33,987.92 1,047.9K
10:17 33,982.20 33,991.51 33,982.20 33,991.51 1,540.2K
10:18 33,994.15 33,997.97 33,990.99 33,997.97 530.6K
10:19 33,997.14 33,998.54 33,997.14 33,997.20 387.4K
10:20 33,998.02 34,001.01 33,992.67 34,001.01 405.0K
10:21 34,000.43 34,000.43 33,995.69 33,995.69 490.7K
10:22 33,994.29 33,995.61 33,993.30 33,995.61 438.6K
10:23 33,997.43 34,003.89 33,997.43 34,003.89 681.9K
10:24 34,006.72 34,008.91 34,003.91 34,003.91 515.7K
10:25 34,002.11 34,002.11 33,990.61 33,990.61 428.9K
10:26 33,988.16 33,988.41 33,978.71 33,978.71 464.4K
10:27 33,979.48 33,979.48 33,967.89 33,967.89 444.8K
10:28 33,968.19 33,970.00 33,968.19 33,969.11 532.2K
10:29 33,975.64 33,975.64 33,973.43 33,974.59 867.4K
10:30 33,974.60 33,988.73 33,974.60 33,988.73 673.3K
10:31 33,986.46 33,989.65 33,979.33 33,979.33 532.7K
10:32 33,981.01 33,981.01 33,970.99 33,970.99 429.5K
10:33 33,974.83 33,978.52 33,974.83 33,978.20 417.8K
10:34 33,980.36 33,984.29 33,979.96 33,984.28 449.9K
10:35 33,986.69 33,991.86 33,986.69 33,991.86 633.7K
10:36 33,999.53 33,999.53 33,996.59 33,997.13 576.4K
10:37 33,997.70 34,003.38 33,997.70 34,003.38 740.9K
10:38 34,001.64 34,001.64 33,993.54 33,993.54 727.9K
10:39 33,993.92 33,998.23 33,993.92 33,995.84 528.3K
10:40 33,993.44 34,002.34 33,993.44 33,999.39 447.5K
10:41 33,996.99 33,997.84 33,984.97 33,984.97 531.7K
10:42 33,986.08 33,990.71 33,986.08 33,990.71 469.7K
10:43 33,989.29 33,989.29 33,981.65 33,981.65 585.3K
10:44 33,981.84 33,985.06 33,981.84 33,983.35 353.9K
10:45 33,982.26 33,982.26 33,978.46 33,980.70 483.1K
10:46 33,982.42 33,987.35 33,982.42 33,984.14 613.0K
10:47 33,983.26 33,983.26 33,978.20 33,979.63 389.8K
10:48 33,978.10 33,983.63 33,976.30 33,983.63 469.9K
10:49 33,983.89 33,983.89 33,981.63 33,983.57 316.2K
10:50 33,978.39 33,978.39 33,971.72 33,973.32 792.1K
10:51 33,974.23 33,974.23 33,968.59 33,968.59 610.6K
10:52 33,965.56 33,966.75 33,964.79 33,966.75 366.4K
10:53 33,966.62 33,968.95 33,966.62 33,968.79 374.0K
10:54 33,970.62 33,974.49 33,970.62 33,974.49 304.5K
10:55 33,974.33 33,976.70 33,974.33 33,975.75 403.4K
10:56 33,976.88 33,977.75 33,971.59 33,971.59 503.1K
10:57 33,972.44 33,972.44 33,967.29 33,969.81 632.6K
10:58 33,970.04 33,970.04 33,963.61 33,963.61 732.0K
10:59 33,961.55 33,962.49 33,961.07 33,961.07 823.8K
11:00 33,958.49 33,958.49 33,953.78 33,957.75 335.3K
11:01 33,958.07 33,959.65 33,950.75 33,950.75 390.1K
11:02 33,952.36 33,952.36 33,942.07 33,942.07 420.1K
11:03 33,939.36 33,942.35 33,939.36 33,941.19 479.2K
11:04 33,947.29 33,947.58 33,945.25 33,945.25 456.2K
11:05 33,942.51 33,946.96 33,941.82 33,946.96 729.2K
11:06 33,948.08 33,950.70 33,946.82 33,950.20 416.5K
11:07 33,947.40 33,951.01 33,947.40 33,948.54 1,285.2K
11:08 33,951.68 33,951.68 33,945.28 33,945.28 531.4K
11:09 33,942.30 33,946.20 33,942.30 33,943.96 531.3K
11:10 33,938.59 33,942.49 33,938.59 33,941.96 432.2K
11:11 33,945.01 33,946.20 33,939.66 33,939.66 556.6K
11:12 33,940.52 33,941.11 33,939.34 33,941.11 620.3K
11:13 33,937.96 33,937.96 33,929.81 33,930.91 544.4K
11:14 33,926.89 33,932.36 33,926.89 33,930.21 401.2K
11:15 33,928.07 33,928.07 33,921.53 33,921.53 402.3K
11:16 33,919.98 33,927.80 33,919.98 33,927.80 429.1K
11:17 33,925.69 33,925.69 33,918.44 33,918.78 478.8K
11:18 33,917.91 33,920.17 33,917.91 33,920.17 421.5K
11:19 33,918.53 33,921.33 33,918.53 33,921.07 629.8K
11:20 33,923.18 33,923.18 33,917.83 33,922.21 372.0K
11:21 33,927.99 33,934.51 33,927.99 33,933.76 438.2K
11:22 33,934.95 33,936.52 33,934.11 33,934.11 517.3K
11:23 33,927.44 33,927.44 33,915.56 33,915.56 736.4K
11:24 33,911.46 33,911.46 33,907.61 33,907.61 425.8K
11:25 33,906.59 33,908.38 33,904.73 33,908.05 435.1K
11:26 33,908.85 33,914.68 33,908.85 33,914.14 353.7K
11:27 33,913.70 33,913.70 33,909.90 33,909.90 455.5K
11:28 33,905.18 33,909.46 33,905.18 33,907.64 447.7K
11:29 33,908.23 33,908.62 33,892.90 33,892.90 584.7K
11:30 33,894.29 33,897.17 33,894.29 33,894.94 342.6K
11:31 33,895.34 33,896.84 33,894.17 33,896.84 436.0K
11:32 33,898.56 33,898.56 33,888.92 33,890.68 574.1K
11:33 33,886.63 33,888.84 33,885.44 33,888.84 300.3K
11:34 33,893.44 33,899.30 33,893.44 33,899.30 351.2K
11:35 33,897.00 33,898.72 33,896.30 33,897.44 245.2K
11:36 33,894.95 33,895.16 33,894.85 33,895.08 567.0K
11:37 33,893.49 33,896.52 33,893.49 33,896.52 390.6K
11:38 33,894.68 33,895.37 33,892.63 33,893.45 346.7K
11:39 33,895.83 33,903.12 33,895.83 33,903.08 352.0K
11:40 33,905.38 33,907.97 33,905.38 33,907.97 697.7K
11:41 33,907.82 33,907.82 33,898.29 33,903.00 352.0K
11:42 33,902.59 33,902.59 33,894.01 33,894.01 268.8K
11:43 33,894.54 33,895.57 33,891.72 33,895.57 622.8K
11:44 33,898.23 33,901.60 33,898.23 33,899.76 592.3K
11:45 33,901.30 33,912.93 33,901.30 33,912.93 558.3K
11:46 33,916.88 33,916.88 33,909.85 33,909.85 600.8K
11:47 33,910.70 33,913.07 33,909.58 33,909.58 539.5K
11:48 33,908.08 33,908.08 33,904.81 33,905.02 193.7K
11:49 33,904.34 33,908.56 33,904.34 33,907.44 336.8K
11:50 33,905.67 33,908.98 33,905.67 33,908.98 348.2K
11:51 33,908.83 33,916.78 33,908.71 33,916.78 438.2K
11:52 33,917.52 33,920.62 33,916.84 33,920.62 412.8K
11:53 33,921.61 33,928.93 33,921.61 33,928.93 313.7K
11:54 33,929.27 33,929.31 33,927.78 33,929.30 251.6K
11:55 33,927.03 33,927.03 33,925.50 33,926.45 469.3K
11:56 33,926.92 33,927.61 33,925.35 33,925.35 558.4K
11:57 33,925.68 33,925.68 33,923.71 33,925.48 248.8K
11:58 33,925.30 33,928.72 33,924.71 33,924.71 276.5K
11:59 33,925.48 33,926.12 33,923.82 33,926.12 200.2K
12:00 33,925.59 33,925.99 33,925.30 33,925.35 317.6K
12:01 33,924.82 33,933.72 33,924.82 33,933.72 290.4K
12:02 33,934.55 33,940.08 33,934.55 33,936.16 472.1K
12:03 33,936.45 33,936.45 33,934.71 33,935.72 211.1K
12:04 33,936.26 33,942.42 33,936.26 33,942.42 232.4K
12:05 33,943.91 33,945.39 33,943.91 33,944.08 377.4K
12:06 33,941.04 33,941.04 33,938.36 33,938.36 208.9K
12:07 33,937.84 33,937.84 33,935.51 33,935.51 378.7K
12:08 33,935.12 33,941.13 33,934.96 33,941.13 301.9K
12:09 33,939.56 33,942.77 33,938.05 33,942.77 281.6K
12:10 33,944.35 33,945.69 33,944.17 33,944.98 465.2K
12:11 33,949.10 33,949.10 33,947.13 33,947.13 306.9K
12:12 33,949.42 33,949.42 33,946.33 33,946.33 362.4K
12:13 33,944.77 33,944.77 33,942.57 33,942.57 361.8K
12:14 33,939.40 33,939.40 33,933.62 33,933.62 363.7K
12:15 33,935.27 33,938.33 33,935.27 33,937.74 551.8K
12:16 33,940.85 33,942.50 33,940.85 33,942.28 392.7K
12:17 33,941.75 33,941.75 33,940.57 33,940.57 280.5K
12:18 33,942.59 33,947.48 33,942.59 33,944.28 245.7K
12:19 33,945.34 33,945.34 33,940.12 33,940.12 429.6K
12:20 33,941.20 33,941.20 33,939.13 33,939.13 249.9K
12:21 33,940.27 33,943.59 33,940.27 33,942.94 334.6K
12:22 33,941.66 33,941.66 33,935.46 33,935.46 237.1K
12:23 33,935.89 33,936.55 33,935.84 33,936.38 258.0K
12:24 33,934.27 33,934.27 33,932.02 33,932.12 280.4K
12:25 33,930.03 33,935.79 33,929.44 33,935.79 329.7K
12:26 33,934.95 33,934.95 33,933.72 33,933.72 334.2K
12:27 33,932.79 33,933.85 33,932.77 33,932.77 284.5K
12:28 33,933.33 33,934.44 33,932.30 33,934.44 381.2K
12:29 33,936.90 33,941.66 33,936.90 33,941.66 386.9K
12:30 33,942.77 33,942.77 33,940.49 33,940.60 410.0K
12:31 33,941.08 33,941.55 33,941.03 33,941.03 360.7K
12:32 33,935.34 33,935.34 33,933.64 33,933.64 222.1K
12:33 33,933.72 33,937.24 33,933.58 33,935.42 369.7K
12:34 33,933.99 33,935.72 33,932.50 33,935.72 144.4K
12:35 33,935.22 33,935.32 33,929.17 33,929.17 210.0K
12:36 33,927.12 33,927.12 33,920.83 33,920.83 355.9K
12:37 33,924.38 33,931.29 33,924.38 33,931.29 211.5K
12:38 33,931.11 33,939.81 33,931.11 33,939.81 341.5K
12:39 33,940.45 33,941.61 33,940.44 33,940.44 159.7K
12:40 33,941.08 33,941.15 33,939.47 33,939.47 321.5K
12:41 33,938.33 33,938.33 33,934.06 33,934.06 330.2K
12:42 33,933.55 33,934.29 33,932.73 33,933.28 447.5K
12:43 33,933.24 33,933.56 33,932.03 33,932.03 207.9K
12:44 33,933.64 33,933.64 33,929.01 33,929.01 405.6K
12:45 33,929.47 33,934.57 33,929.47 33,934.57 244.6K
12:46 33,933.48 33,935.78 33,933.48 33,934.23 331.7K
12:47 33,935.02 33,936.28 33,935.02 33,936.28 300.6K
12:48 33,938.32 33,938.63 33,934.08 33,934.08 366.0K
12:49 33,932.92 33,934.38 33,930.52 33,930.52 237.3K
12:50 33,928.07 33,930.17 33,927.61 33,930.17 210.2K
12:51 33,929.87 33,930.21 33,929.37 33,930.21 385.8K
12:52 33,930.46 33,934.11 33,930.46 33,932.50 228.3K
12:53 33,932.14 33,935.52 33,932.14 33,935.35 238.1K
12:54 33,937.80 33,937.80 33,935.19 33,935.19 248.2K
12:55 33,933.95 33,934.23 33,933.49 33,934.23 244.7K
12:56 33,935.10 33,935.10 33,910.46 33,910.46 2,865.8K
12:57 33,920.17 33,931.67 33,920.17 33,928.93 568.3K
12:58 33,932.56 33,932.56 33,926.59 33,926.59 321.4K
12:59 33,927.86 33,928.49 33,926.29 33,928.49 195.1K
13:00 33,923.02 33,935.75 33,923.02 33,935.75 292.9K
13:01 33,943.26 33,944.82 33,943.26 33,943.77 263.0K
13:02 33,942.74 33,944.34 33,938.37 33,939.23 296.5K
13:03 33,938.36 33,938.36 33,936.27 33,936.27 263.2K
13:04 33,934.24 33,934.24 33,933.11 33,934.19 208.4K
13:05 33,934.40 33,934.40 33,926.79 33,926.79 332.8K
13:06 33,929.22 33,930.53 33,929.22 33,930.53 165.3K
13:07 33,928.65 33,928.65 33,925.55 33,925.55 303.0K
13:08 33,926.07 33,926.07 33,920.80 33,922.40 339.7K
13:09 33,922.69 33,923.33 33,921.18 33,921.18 308.0K
13:10 33,920.17 33,921.67 33,918.22 33,921.67 244.1K
13:11 33,921.56 33,923.42 33,919.33 33,919.33 242.7K
13:12 33,917.42 33,918.89 33,916.93 33,917.99 278.6K
13:13 33,920.58 33,925.17 33,920.58 33,925.17 273.4K
13:14 33,927.24 33,930.34 33,927.24 33,930.34 274.1K
13:15 33,933.07 33,933.18 33,930.94 33,930.94 451.8K
13:16 33,930.20 33,932.52 33,929.88 33,932.52 279.1K
13:17 33,932.37 33,932.37 33,929.58 33,930.14 405.9K
13:18 33,931.86 33,932.40 33,929.35 33,929.35 616.5K
13:19 33,930.13 33,930.13 33,928.07 33,928.49 274.3K
13:20 33,930.08 33,930.08 33,924.48 33,924.48 404.1K
13:21 33,923.50 33,924.83 33,923.50 33,924.44 220.1K
13:22 33,923.16 33,925.02 33,923.16 33,925.02 257.5K
13:23 33,926.54 33,931.35 33,926.54 33,931.35 200.3K
13:24 33,932.30 33,932.30 33,930.16 33,930.16 203.6K
13:25 33,929.98 33,933.26 33,929.98 33,933.26 242.7K
13:26 33,933.14 33,934.66 33,932.80 33,934.66 270.6K
13:27 33,934.38 33,934.70 33,932.53 33,932.87 428.3K
13:28 33,932.61 33,933.72 33,929.70 33,929.70 355.5K
13:29 33,928.28 33,931.58 33,928.28 33,931.58 210.3K
13:30 33,933.24 33,934.09 33,932.66 33,932.66 212.0K
13:31 33,931.31 33,932.99 33,931.31 33,932.99 320.4K
13:32 33,935.06 33,935.06 33,929.84 33,930.87 251.0K
13:33 33,930.44 33,932.76 33,930.27 33,932.76 153.3K
13:34 33,932.16 33,932.16 33,928.35 33,928.35 339.6K
13:35 33,930.02 33,933.02 33,930.02 33,930.17 204.3K
13:36 33,928.55 33,930.29 33,928.55 33,929.08 223.5K
13:37 33,929.18 33,932.49 33,929.18 33,932.49 199.2K
13:38 33,933.44 33,936.65 33,933.44 33,936.65 238.8K
13:39 33,934.61 33,939.11 33,934.61 33,938.02 623.3K
13:40 33,937.33 33,937.33 33,933.03 33,933.03 273.8K
13:41 33,931.82 33,937.72 33,931.82 33,937.72 232.9K
13:42 33,937.98 33,937.98 33,934.82 33,935.41 328.7K
13:43 33,935.38 33,935.38 33,928.88 33,928.88 280.8K
13:44 33,928.42 33,928.42 33,923.51 33,925.03 410.2K
13:45 33,924.61 33,930.55 33,924.61 33,930.55 462.7K
13:46 33,932.42 33,934.65 33,932.42 33,934.65 355.4K
13:47 33,935.76 33,935.76 33,931.80 33,931.80 277.7K
13:48 33,929.37 33,929.37 33,928.67 33,928.85 255.0K
13:49 33,931.71 33,932.26 33,931.58 33,931.58 287.8K
13:50 33,932.56 33,932.56 33,927.17 33,927.17 234.1K
13:51 33,928.30 33,932.91 33,928.30 33,932.33 252.6K
13:52 33,932.29 33,933.47 33,931.73 33,933.47 212.5K
13:53 33,936.10 33,942.32 33,936.10 33,942.32 505.6K
13:54 33,941.93 33,945.48 33,941.93 33,945.05 313.2K
13:55 33,946.01 33,949.79 33,946.01 33,949.79 350.4K
13:56 33,950.47 33,951.23 33,950.02 33,950.02 280.5K
13:57 33,949.63 33,953.84 33,949.63 33,953.84 227.5K
13:58 33,955.40 33,955.82 33,954.70 33,955.82 244.3K
13:59 33,955.61 33,955.61 33,953.87 33,953.87 262.8K
14:00 33,952.82 33,952.82 33,946.56 33,946.56 318.1K
14:01 33,945.91 33,947.83 33,945.40 33,945.89 303.5K
14:02 33,946.37 33,947.22 33,946.37 33,946.53 254.2K
14:03 33,944.23 33,944.23 33,942.17 33,943.82 429.9K
14:04 33,945.00 33,946.55 33,944.35 33,944.35 281.5K
14:05 33,944.73 33,944.73 33,943.61 33,943.61 205.0K
14:06 33,947.22 33,950.38 33,947.03 33,950.38 286.8K
14:07 33,951.73 33,955.81 33,951.39 33,955.81 298.3K
14:08 33,955.29 33,955.29 33,953.68 33,953.68 375.4K
14:09 33,953.88 33,955.33 33,950.81 33,950.81 228.2K
14:10 33,953.13 33,953.13 33,946.18 33,946.18 409.0K
14:11 33,944.53 33,944.53 33,934.35 33,934.35 309.6K
14:12 33,933.67 33,934.85 33,932.95 33,934.85 211.7K
14:13 33,935.32 33,935.63 33,935.10 33,935.63 232.8K
14:14 33,936.81 33,936.81 33,935.41 33,935.58 181.8K
14:15 33,934.37 33,934.37 33,929.81 33,932.99 283.1K
14:16 33,934.67 33,935.56 33,933.23 33,935.56 228.3K
14:17 33,936.08 33,936.08 33,929.19 33,929.19 344.3K
14:18 33,930.65 33,930.78 33,929.63 33,929.63 365.1K
14:19 33,928.20 33,929.51 33,927.07 33,929.51 452.6K
14:20 33,929.30 33,929.30 33,925.69 33,925.69 330.9K
14:21 33,926.15 33,928.91 33,926.12 33,928.82 383.7K
14:22 33,927.32 33,928.27 33,926.61 33,927.60 390.1K
14:23 33,928.90 33,930.52 33,928.90 33,930.18 296.5K
14:24 33,929.05 33,930.28 33,928.35 33,929.84 289.0K
14:25 33,931.07 33,937.83 33,931.07 33,937.83 311.7K
14:26 33,938.35 33,942.28 33,938.35 33,941.42 249.9K
14:27 33,943.26 33,943.58 33,940.53 33,940.53 371.5K
14:28 33,938.39 33,938.59 33,937.50 33,938.59 303.2K
14:29 33,939.66 33,944.06 33,939.66 33,944.06 245.7K
14:30 33,942.97 33,942.97 33,937.32 33,937.32 500.9K
14:31 33,936.17 33,946.55 33,936.17 33,946.55 366.5K
14:32 33,948.82 33,949.09 33,947.03 33,947.03 276.2K
14:33 33,948.67 33,953.69 33,947.31 33,953.69 236.7K
14:34 33,954.13 33,954.13 33,948.51 33,950.23 269.1K
14:35 33,951.13 33,953.99 33,950.34 33,950.34 287.9K
14:36 33,950.84 33,952.92 33,950.84 33,952.92 209.6K
14:37 33,951.90 33,951.90 33,948.59 33,948.98 243.6K
14:38 33,947.34 33,947.34 33,942.93 33,942.93 233.8K
14:39 33,942.67 33,942.67 33,936.19 33,936.19 280.0K
14:40 33,936.26 33,938.01 33,933.20 33,933.20 644.4K
14:41 33,930.80 33,932.66 33,930.80 33,932.66 201.6K
14:42 33,931.74 33,932.42 33,931.74 33,931.98 300.9K
14:43 33,931.73 33,936.61 33,931.73 33,936.61 195.6K
14:44 33,937.94 33,937.94 33,929.48 33,929.48 360.6K
14:45 33,929.11 33,932.76 33,929.11 33,932.76 294.0K
14:46 33,933.91 33,937.12 33,933.91 33,937.12 429.6K
14:47 33,936.86 33,937.62 33,935.49 33,937.62 410.8K
14:48 33,938.30 33,940.46 33,938.30 33,940.46 270.4K
14:49 33,941.20 33,947.23 33,941.20 33,947.23 273.7K
14:50 33,948.46 33,949.90 33,948.46 33,949.90 285.1K
14:51 33,949.25 33,954.60 33,949.25 33,954.60 337.7K
14:52 33,955.00 33,960.49 33,955.00 33,960.49 384.0K
14:53 33,960.84 33,960.84 33,959.56 33,960.83 743.9K
14:54 33,962.19 33,965.30 33,962.19 33,965.30 234.0K
14:55 33,965.11 33,965.18 33,962.50 33,962.50 262.2K
14:56 33,961.69 33,965.99 33,961.69 33,965.99 251.1K
14:57 33,963.96 33,963.96 33,958.15 33,958.15 305.9K
14:58 33,953.91 33,953.91 33,950.24 33,950.24 576.0K
14:59 33,948.11 33,948.11 33,946.35 33,946.35 290.9K
15:00 33,947.23 33,948.43 33,946.76 33,948.43 247.0K
15:01 33,948.77 33,948.77 33,943.49 33,943.55 281.5K
15:02 33,942.87 33,945.30 33,942.87 33,944.46 213.6K
15:03 33,939.51 33,946.18 33,939.51 33,946.18 294.6K
15:04 33,946.70 33,946.70 33,943.32 33,943.32 246.2K
15:05 33,943.45 33,945.47 33,943.45 33,945.41 214.0K
15:06 33,946.51 33,948.64 33,946.51 33,948.13 240.4K
15:07 33,947.32 33,947.32 33,944.06 33,944.06 454.2K
15:08 33,944.10 33,944.10 33,938.27 33,938.27 309.5K
15:09 33,939.17 33,940.04 33,938.74 33,939.49 299.2K
15:10 33,939.87 33,941.16 33,938.55 33,938.55 303.3K
15:11 33,939.53 33,939.53 33,933.28 33,933.28 277.1K
15:12 33,931.91 33,933.31 33,931.65 33,932.15 428.0K
15:13 33,934.38 33,935.75 33,934.38 33,935.75 235.0K
15:14 33,935.14 33,935.79 33,935.14 33,935.71 374.2K
15:15 33,940.04 33,941.92 33,940.04 33,940.69 355.5K
15:16 33,940.30 33,940.30 33,937.73 33,937.73 290.5K
15:17 33,937.57 33,938.66 33,936.98 33,936.98 295.2K
15:18 33,936.64 33,936.64 33,934.75 33,935.05 292.3K
15:19 33,933.80 33,940.08 33,933.80 33,940.08 274.1K
15:20 33,940.23 33,940.53 33,940.16 33,940.16 398.6K
15:21 33,942.02 33,945.10 33,942.02 33,945.10 402.4K
15:22 33,947.66 33,947.66 33,945.43 33,946.34 498.4K
15:23 33,946.06 33,946.30 33,943.12 33,943.12 314.9K
15:24 33,941.87 33,942.26 33,941.19 33,941.60 368.6K
15:25 33,942.43 33,942.43 33,940.40 33,940.40 355.4K
15:26 33,941.13 33,942.72 33,941.13 33,942.72 383.3K
15:27 33,939.26 33,939.26 33,934.36 33,934.36 390.3K
15:28 33,933.84 33,934.40 33,933.17 33,933.17 377.9K
15:29 33,933.48 33,933.48 33,932.43 33,933.03 321.7K
15:30 33,931.71 33,932.32 33,929.92 33,929.92 385.2K
15:31 33,929.44 33,929.44 33,926.25 33,926.25 360.3K
15:32 33,926.88 33,929.67 33,926.63 33,926.63 469.1K
15:33 33,927.76 33,927.76 33,926.74 33,927.56 525.4K
15:34 33,929.88 33,929.88 33,927.96 33,927.96 460.8K
15:35 33,927.51 33,931.79 33,927.51 33,928.53 520.0K
15:36 33,927.17 33,927.17 33,923.52 33,923.52 421.1K
15:37 33,924.92 33,926.76 33,924.56 33,925.83 478.9K
15:38 33,926.70 33,935.74 33,926.70 33,935.74 520.7K
15:39 33,936.15 33,936.15 33,932.20 33,932.20 469.9K
15:40 33,931.75 33,932.45 33,930.68 33,932.45 683.3K
15:41 33,937.37 33,941.72 33,937.37 33,941.72 664.0K
15:42 33,943.57 33,944.21 33,943.26 33,943.26 733.2K
15:43 33,941.99 33,946.41 33,941.21 33,946.41 632.8K
15:44 33,948.81 33,951.77 33,948.81 33,951.77 626.9K
15:45 33,949.84 33,955.64 33,949.84 33,955.64 811.1K
15:46 33,956.33 33,958.72 33,956.33 33,958.72 698.4K
15:47 33,957.77 33,957.84 33,957.15 33,957.84 687.5K
15:48 33,955.35 33,955.74 33,953.39 33,953.39 558.0K
15:49 33,952.92 33,961.42 33,952.92 33,961.42 837.9K
15:50 33,974.43 33,974.43 33,969.49 33,969.49 2,608.0K
15:51 33,968.76 33,968.76 33,965.15 33,965.92 1,257.2K
15:52 33,964.98 33,965.44 33,963.46 33,965.44 1,184.5K
15:53 33,965.56 33,965.56 33,960.66 33,960.66 1,323.9K
15:54 33,960.97 33,963.88 33,960.97 33,963.13 1,306.9K
15:55 33,964.07 33,964.07 33,952.59 33,952.59 2,088.9K
15:56 33,956.51 33,959.23 33,955.92 33,959.23 2,259.6K
15:57 33,963.04 33,963.04 33,957.81 33,959.20 2,022.1K
15:58 33,957.72 33,957.72 33,956.29 33,956.29 2,008.8K
15:59 33,958.40 33,961.56 33,958.40 33,961.56 3,815.3K
16:00 33,963.89 33,963.89 33,963.85 33,963.85 120,963.7K
16:01 33,963.85 33,963.85 33,963.85 33,963.85 423.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available