S&PTSX Composite BuyBack

GSPTXBB
🏛️ canada →
14,291.33
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11,884.32 11,884.32 11,858.72 11,858.72 1,810.0K
09:31 11,859.33 11,859.66 11,854.88 11,859.66 355.5K
09:32 11,860.17 11,865.14 11,860.17 11,865.14 258.7K
09:33 11,872.74 11,877.47 11,872.74 11,875.31 157.0K
09:34 11,877.49 11,877.49 11,865.52 11,865.52 205.3K
09:35 11,858.71 11,864.44 11,854.99 11,864.44 170.2K
09:36 11,862.74 11,862.74 11,855.78 11,855.78 244.5K
09:37 11,856.62 11,866.14 11,852.92 11,866.14 200.7K
09:38 11,867.16 11,867.16 11,864.48 11,864.48 138.6K
09:39 11,864.72 11,864.72 11,862.35 11,862.88 112.9K
09:40 11,866.58 11,877.81 11,866.58 11,877.81 304.7K
09:41 11,878.92 11,888.50 11,878.92 11,888.50 119.4K
09:42 11,891.20 11,907.09 11,891.20 11,907.09 369.6K
09:43 11,910.94 11,910.94 11,909.33 11,909.60 202.9K
09:44 11,910.11 11,920.44 11,910.11 11,920.44 151.4K
09:45 11,925.31 11,935.96 11,925.31 11,935.96 239.8K
09:46 11,934.15 11,934.15 11,931.59 11,933.60 157.0K
09:47 11,935.34 11,935.34 11,933.20 11,933.20 273.1K
09:48 11,932.03 11,934.38 11,931.91 11,933.85 133.2K
09:49 11,934.31 11,937.79 11,933.71 11,937.79 195.6K
09:50 11,943.61 11,947.18 11,943.61 11,946.41 238.7K
09:51 11,944.48 11,951.78 11,944.48 11,951.78 164.2K
09:52 11,953.55 11,956.64 11,952.45 11,956.64 201.7K
09:53 11,958.54 11,959.64 11,953.57 11,953.57 283.5K
09:54 11,951.83 11,960.26 11,951.83 11,960.26 125.6K
09:55 11,960.26 11,960.76 11,958.79 11,958.79 208.9K
09:56 11,956.93 11,956.93 11,945.70 11,945.70 162.5K
09:57 11,950.14 11,950.51 11,946.43 11,950.51 133.7K
09:58 11,950.43 11,953.16 11,949.50 11,953.16 182.8K
09:59 11,954.11 11,954.37 11,950.60 11,950.60 91.2K
10:00 11,951.40 11,957.27 11,951.40 11,957.27 215.6K
10:01 11,956.37 11,956.37 11,952.04 11,952.04 131.1K
10:02 11,950.64 11,953.27 11,949.14 11,950.12 107.2K
10:03 11,949.76 11,955.20 11,949.76 11,955.20 124.1K
10:04 11,957.03 11,958.84 11,956.15 11,956.15 142.6K
10:05 11,952.83 11,960.63 11,952.83 11,960.63 231.9K
10:06 11,961.42 11,965.52 11,961.42 11,965.52 259.8K
10:07 11,965.79 11,966.83 11,965.52 11,965.52 93.6K
10:08 11,966.08 11,968.48 11,966.08 11,968.48 118.1K
10:09 11,967.76 11,971.20 11,967.76 11,971.20 178.6K
10:10 11,972.47 11,973.45 11,971.62 11,973.45 164.5K
10:11 11,974.14 11,974.14 11,972.25 11,973.78 135.8K
10:12 11,977.10 11,980.74 11,977.10 11,980.03 162.1K
10:13 11,979.89 11,981.92 11,979.54 11,979.54 117.2K
10:14 11,978.18 11,981.54 11,978.18 11,981.54 76.5K
10:15 11,982.89 11,984.37 11,982.89 11,984.37 68.5K
10:16 11,982.84 11,984.41 11,982.84 11,984.23 100.3K
10:17 11,985.46 11,986.04 11,984.89 11,986.04 93.3K
10:18 11,985.72 11,987.60 11,985.72 11,987.60 74.1K
10:19 11,988.08 11,991.34 11,987.63 11,991.34 188.7K
10:20 11,988.21 11,990.46 11,987.62 11,990.46 127.8K
10:21 11,990.77 11,995.12 11,990.77 11,995.12 199.7K
10:22 11,997.64 11,999.52 11,997.64 11,999.52 120.2K
10:23 11,999.54 12,007.58 11,999.54 12,007.58 212.9K
10:24 12,007.45 12,007.62 12,006.36 12,006.39 118.5K
10:25 12,007.32 12,007.82 12,006.87 12,007.82 137.9K
10:26 12,006.76 12,008.40 12,006.57 12,006.57 172.0K
10:27 12,009.02 12,013.18 12,009.02 12,013.18 117.7K
10:28 12,011.84 12,011.84 12,008.24 12,008.24 259.2K
10:29 12,008.44 12,013.16 12,008.44 12,011.43 138.8K
10:30 12,010.94 12,010.94 12,007.28 12,010.47 144.1K
10:31 12,009.23 12,012.08 12,009.23 12,011.80 122.5K
10:32 12,012.50 12,012.50 12,005.68 12,005.68 132.8K
10:33 12,007.04 12,007.04 12,004.30 12,004.30 609.6K
10:34 12,005.42 12,006.58 12,004.98 12,006.58 87.7K
10:35 12,007.29 12,007.54 12,007.25 12,007.54 89.8K
10:36 12,009.42 12,009.42 12,007.75 12,008.20 62.4K
10:37 12,008.41 12,010.25 12,008.41 12,008.82 114.6K
10:38 12,009.25 12,009.25 12,006.28 12,006.95 128.3K
10:39 12,005.49 12,005.49 12,004.61 12,004.61 153.1K
10:40 12,003.74 12,003.74 12,002.17 12,002.31 141.7K
10:41 12,002.92 12,002.92 12,002.27 12,002.27 93.9K
10:42 12,003.25 12,007.52 12,003.25 12,007.52 114.6K
10:43 12,007.89 12,007.89 12,005.95 12,005.95 124.9K
10:44 12,005.76 12,005.76 12,005.24 12,005.26 90.5K
10:45 12,005.09 12,005.09 12,001.31 12,001.31 99.4K
10:46 12,001.41 12,001.41 11,995.12 11,995.12 74.4K
10:47 11,990.21 11,990.21 11,982.70 11,982.70 179.9K
10:48 11,983.70 11,987.53 11,983.70 11,986.31 149.7K
10:49 11,985.73 11,985.73 11,979.80 11,979.80 130.6K
10:50 11,979.73 11,979.73 11,975.46 11,975.46 82.4K
10:51 11,974.83 11,976.25 11,974.83 11,976.25 123.6K
10:52 11,975.62 11,978.37 11,975.62 11,976.15 79.7K
10:53 11,975.99 11,977.55 11,975.34 11,977.55 172.1K
10:54 11,977.95 11,983.66 11,977.95 11,983.66 145.5K
10:55 11,983.36 11,984.51 11,980.18 11,980.18 172.4K
10:56 11,978.22 11,981.42 11,978.01 11,981.42 81.7K
10:57 11,981.66 11,983.66 11,979.43 11,983.66 141.3K
10:58 11,983.14 11,983.14 11,980.34 11,980.34 80.9K
10:59 11,981.00 11,987.30 11,981.00 11,987.30 142.6K
11:00 11,986.37 11,988.79 11,986.37 11,988.75 67.2K
11:01 11,989.46 11,991.74 11,989.46 11,991.74 57.4K
11:02 11,990.27 11,990.31 11,989.81 11,989.81 50.5K
11:03 11,989.41 11,989.41 11,989.09 11,989.09 66.7K
11:04 11,990.44 11,990.44 11,988.48 11,989.74 141.0K
11:05 11,989.10 11,991.71 11,989.10 11,991.71 137.0K
11:06 11,992.89 11,992.89 11,991.52 11,991.69 49.2K
11:07 11,990.60 11,991.82 11,990.60 11,991.82 69.7K
11:08 11,990.99 11,995.20 11,990.99 11,995.20 117.7K
11:09 11,996.20 11,996.20 11,992.22 11,992.22 79.9K
11:10 11,992.50 11,992.50 11,987.23 11,987.23 98.8K
11:11 11,987.19 11,987.69 11,986.97 11,987.69 129.4K
11:12 11,986.62 11,987.53 11,986.62 11,986.92 81.9K
11:13 11,986.42 11,987.64 11,985.55 11,985.69 134.8K
11:14 11,980.87 11,980.87 11,979.79 11,980.55 123.0K
11:15 11,981.05 11,981.82 11,981.05 11,981.29 81.9K
11:16 11,981.76 11,982.62 11,981.72 11,981.72 43.7K
11:17 11,981.19 11,982.25 11,981.19 11,981.66 101.2K
11:18 11,982.40 11,982.40 11,978.54 11,978.54 84.8K
11:19 11,979.00 11,984.71 11,979.00 11,984.71 136.9K
11:20 11,984.49 11,984.83 11,982.73 11,984.83 97.6K
11:21 11,986.05 11,990.48 11,986.05 11,989.88 77.3K
11:22 11,990.82 11,991.58 11,990.15 11,991.58 39.3K
11:23 11,990.90 11,990.90 11,987.48 11,987.48 69.4K
11:24 11,988.23 11,989.11 11,988.23 11,989.11 50.0K
11:25 11,990.30 11,991.94 11,990.30 11,991.85 99.0K
11:26 11,992.23 11,993.10 11,991.69 11,993.10 118.8K
11:27 11,992.85 11,992.85 11,987.24 11,987.24 104.6K
11:28 11,989.45 11,991.39 11,989.45 11,991.39 70.3K
11:29 11,990.57 11,991.63 11,990.57 11,991.63 69.7K
11:30 11,991.51 11,991.77 11,991.09 11,991.09 84.9K
11:31 11,990.95 11,993.91 11,990.95 11,993.91 57.0K
11:32 11,994.37 11,997.54 11,994.37 11,997.40 78.7K
11:33 11,997.51 11,999.33 11,997.37 11,999.33 63.4K
11:34 12,000.47 12,001.73 12,000.47 12,001.15 56.9K
11:35 12,001.80 12,003.48 12,001.80 12,003.48 78.9K
11:36 12,004.13 12,005.68 12,004.13 12,005.68 108.3K
11:37 12,006.29 12,007.17 12,006.29 12,006.70 55.3K
11:38 12,006.91 12,007.32 12,006.82 12,006.82 106.2K
11:39 12,007.74 12,008.25 12,007.49 12,008.25 88.2K
11:40 12,009.79 12,009.79 12,008.08 12,008.08 59.6K
11:41 12,009.78 12,011.21 12,009.19 12,009.19 75.6K
11:42 12,007.29 12,007.29 12,001.85 12,001.85 82.1K
11:43 12,000.74 12,002.51 12,000.74 12,002.51 130.4K
11:44 12,002.12 12,002.90 12,001.92 12,002.02 74.3K
11:45 12,001.38 12,002.64 12,001.38 12,002.64 31.7K
11:46 12,002.05 12,002.47 12,001.02 12,002.39 85.1K
11:47 12,002.30 12,002.30 11,999.74 11,999.74 80.3K
11:48 11,999.10 11,999.10 11,994.61 11,994.61 61.2K
11:49 11,993.59 11,995.37 11,993.59 11,995.37 62.3K
11:50 11,995.83 11,995.83 11,992.19 11,992.19 61.1K
11:51 11,992.81 11,994.22 11,992.04 11,994.22 112.9K
11:52 11,994.08 11,994.08 11,992.30 11,992.30 70.2K
11:53 11,992.24 11,993.25 11,991.10 11,993.25 57.3K
11:54 11,994.33 11,996.00 11,994.33 11,996.00 80.3K
11:55 11,996.96 11,998.62 11,996.96 11,998.62 169.5K
11:56 11,998.92 12,000.91 11,998.92 12,000.91 49.6K
11:57 12,000.45 12,002.88 12,000.45 12,002.88 91.8K
11:58 12,002.48 12,002.48 12,000.74 12,000.74 70.5K
11:59 12,000.84 12,000.90 12,000.15 12,000.90 37.7K
12:00 12,001.49 12,001.49 12,000.12 12,000.12 93.9K
12:01 12,001.85 12,001.85 12,001.30 12,001.46 88.0K
12:02 12,000.09 12,000.20 11,999.10 11,999.10 68.6K
12:03 11,999.68 12,004.60 11,999.60 12,004.60 100.8K
12:04 12,006.02 12,007.10 12,006.02 12,007.10 70.9K
12:05 12,007.21 12,008.06 12,007.21 12,007.64 33.6K
12:06 12,007.40 12,009.17 12,007.40 12,009.17 105.8K
12:07 12,009.88 12,011.53 12,009.88 12,011.53 112.0K
12:08 12,011.97 12,011.97 12,010.47 12,010.47 142.3K
12:09 12,009.87 12,009.87 12,001.74 12,001.74 119.1K
12:10 11,999.68 11,999.68 11,997.86 11,997.86 55.4K
12:11 11,996.98 11,997.27 11,995.53 11,995.53 90.4K
12:12 11,995.92 11,996.68 11,995.92 11,996.23 44.1K
12:13 11,996.01 11,997.84 11,996.01 11,997.84 36.6K
12:14 11,999.48 11,999.48 11,997.38 11,997.95 29.5K
12:15 11,996.26 11,996.26 11,995.01 11,995.87 44.9K
12:16 11,995.84 11,995.84 11,993.22 11,994.52 78.7K
12:17 11,994.91 11,994.91 11,993.00 11,994.59 49.5K
12:18 11,995.64 11,995.64 11,994.54 11,994.90 70.4K
12:19 11,993.70 11,993.70 11,990.33 11,990.33 75.3K
12:20 11,990.61 11,990.72 11,989.98 11,989.98 40.9K
12:21 11,990.55 11,990.55 11,989.02 11,989.02 50.1K
12:22 11,988.60 11,990.85 11,988.21 11,990.85 70.2K
12:23 11,991.11 11,991.11 11,990.65 11,990.89 49.8K
12:24 11,990.26 11,991.12 11,989.59 11,989.59 77.0K
12:25 11,988.77 11,988.77 11,986.43 11,986.43 81.3K
12:26 11,985.86 11,985.86 11,983.00 11,983.00 82.2K
12:27 11,981.71 11,981.78 11,981.53 11,981.53 82.2K
12:28 11,981.66 11,981.66 11,980.28 11,980.28 44.2K
12:29 11,980.76 11,980.76 11,978.99 11,978.99 72.7K
12:30 11,979.17 11,980.50 11,978.66 11,980.50 50.3K
12:31 11,979.09 11,979.09 11,977.99 11,978.64 26.0K
12:32 11,976.72 11,976.72 11,974.81 11,975.34 96.3K
12:33 11,975.29 11,977.78 11,975.29 11,977.17 42.3K
12:34 11,979.10 11,979.80 11,977.51 11,977.51 52.9K
12:35 11,977.03 11,978.92 11,976.04 11,976.04 82.5K
12:36 11,976.62 11,977.03 11,975.69 11,976.57 66.2K
12:37 11,975.25 11,976.35 11,975.25 11,976.35 50.1K
12:38 11,978.61 11,978.61 11,977.91 11,978.16 54.0K
12:39 11,978.38 11,978.38 11,976.94 11,977.78 33.5K
12:40 11,978.15 11,978.15 11,976.96 11,976.96 38.9K
12:41 11,979.31 11,980.74 11,979.31 11,979.75 92.5K
12:42 11,979.94 11,980.90 11,979.76 11,980.90 31.6K
12:43 11,980.51 11,980.52 11,979.98 11,980.52 56.1K
12:44 11,981.01 11,985.95 11,981.01 11,985.95 50.5K
12:45 11,986.11 11,986.11 11,985.40 11,985.40 60.0K
12:46 11,985.84 11,986.70 11,985.61 11,986.70 43.2K
12:47 11,986.71 11,987.03 11,986.33 11,987.03 46.4K
12:48 11,987.59 11,989.37 11,987.59 11,988.70 63.0K
12:49 11,989.25 11,991.14 11,989.25 11,991.14 34.7K
12:50 11,991.96 11,992.55 11,991.71 11,992.55 27.7K
12:51 11,993.34 11,994.83 11,993.34 11,994.83 84.1K
12:52 11,994.99 11,996.02 11,994.04 11,994.04 62.9K
12:53 11,994.25 11,995.72 11,994.25 11,995.72 54.7K
12:54 11,995.66 11,995.66 11,994.35 11,994.64 36.7K
12:55 11,994.26 11,998.31 11,994.26 11,998.05 68.5K
12:56 11,999.43 11,999.54 11,998.78 11,998.78 66.4K
12:57 11,998.33 11,998.90 11,997.71 11,997.71 83.1K
12:58 11,997.63 11,999.36 11,997.63 11,999.36 31.0K
12:59 11,999.61 12,002.26 11,999.61 12,002.26 42.1K
13:00 12,002.13 12,003.53 12,002.13 12,003.04 23.8K
13:01 12,003.19 12,007.79 12,003.19 12,007.79 157.2K
13:02 12,008.09 12,008.51 12,008.09 12,008.22 34.3K
13:03 12,007.79 12,009.22 12,007.79 12,009.22 38.1K
13:04 12,009.21 12,009.21 12,007.73 12,007.73 73.1K
13:05 12,006.97 12,006.97 12,005.48 12,005.55 63.5K
13:06 12,005.10 12,006.55 12,005.08 12,005.90 41.9K
13:07 12,005.71 12,005.71 12,003.14 12,003.14 102.0K
13:08 12,000.53 12,000.53 11,998.38 11,998.55 93.8K
13:09 11,998.07 12,000.73 11,998.07 12,000.73 75.7K
13:10 12,000.94 12,002.99 12,000.94 12,002.99 50.2K
13:11 12,003.73 12,003.73 12,001.83 12,001.83 57.2K
13:12 12,002.50 12,004.37 12,002.50 12,004.37 25.8K
13:13 12,005.49 12,008.22 12,005.49 12,008.22 37.5K
13:14 12,008.20 12,009.04 12,008.20 12,008.73 59.1K
13:15 12,007.88 12,008.30 12,006.57 12,007.52 58.8K
13:16 12,007.95 12,007.95 12,007.37 12,007.37 34.8K
13:17 12,007.48 12,007.62 12,007.41 12,007.62 34.1K
13:18 12,008.36 12,008.36 12,007.84 12,008.07 30.9K
13:19 12,008.06 12,009.24 12,008.06 12,008.95 39.7K
13:20 12,009.96 12,009.96 12,009.09 12,009.83 83.8K
13:21 12,009.57 12,010.02 12,009.42 12,010.02 50.5K
13:22 12,010.03 12,010.03 12,008.38 12,008.38 50.1K
13:23 12,007.90 12,008.78 12,007.62 12,008.78 39.7K
13:24 12,009.04 12,010.24 12,008.96 12,010.24 59.5K
13:25 12,010.10 12,010.10 12,008.80 12,008.80 90.1K
13:26 12,009.28 12,009.28 12,008.22 12,008.22 39.0K
13:27 12,007.59 12,007.78 12,006.85 12,006.85 47.2K
13:28 12,006.20 12,006.20 12,005.98 12,005.99 37.6K
13:29 12,006.02 12,009.17 12,005.91 12,009.17 121.5K
13:30 12,008.78 12,009.96 12,008.78 12,009.96 55.0K
13:31 12,010.17 12,010.17 12,009.69 12,009.69 65.5K
13:32 12,010.40 12,010.95 12,010.40 12,010.69 26.6K
13:33 12,011.81 12,012.80 12,011.81 12,012.37 71.1K
13:34 12,012.99 12,013.38 12,012.76 12,012.79 40.7K
13:35 12,013.05 12,013.44 12,013.05 12,013.10 55.4K
13:36 12,012.50 12,014.16 12,012.50 12,013.98 54.5K
13:37 12,014.59 12,014.59 12,013.79 12,013.79 52.7K
13:38 12,013.40 12,014.00 12,013.21 12,013.21 52.5K
13:39 12,012.68 12,012.68 12,011.22 12,011.36 55.3K
13:40 12,010.40 12,010.40 12,009.83 12,009.83 42.1K
13:41 12,010.60 12,010.63 12,009.94 12,010.63 54.0K
13:42 12,010.84 12,012.53 12,010.84 12,012.53 50.5K
13:43 12,013.63 12,014.45 12,013.52 12,014.43 55.2K
13:44 12,014.66 12,015.43 12,014.66 12,015.11 82.1K
13:45 12,014.76 12,015.72 12,014.73 12,015.72 64.0K
13:46 12,015.83 12,016.15 12,013.16 12,013.16 59.5K
13:47 12,013.53 12,013.53 12,011.58 12,011.58 40.7K
13:48 12,011.25 12,011.25 12,008.70 12,008.70 40.2K
13:49 12,009.53 12,011.39 12,008.90 12,011.39 63.0K
13:50 12,012.18 12,012.18 12,009.96 12,010.79 99.2K
13:51 12,012.90 12,014.08 12,012.90 12,014.08 86.9K
13:52 12,014.53 12,014.53 12,012.25 12,012.39 46.8K
13:53 12,012.60 12,012.60 12,011.26 12,011.26 40.3K
13:54 12,011.42 12,011.42 12,009.64 12,009.85 57.4K
13:55 12,009.26 12,010.77 12,009.26 12,010.77 39.9K
13:56 12,011.34 12,013.90 12,011.34 12,013.54 189.0K
13:57 12,014.04 12,015.29 12,014.04 12,014.46 110.7K
13:58 12,014.64 12,014.64 12,012.08 12,012.08 149.0K
13:59 12,010.50 12,010.50 12,008.27 12,008.27 81.3K
14:00 12,007.53 12,007.53 12,005.52 12,005.52 76.9K
14:01 12,005.20 12,008.05 12,005.20 12,008.05 40.8K
14:02 12,008.37 12,008.80 12,008.37 12,008.80 63.5K
14:03 12,008.96 12,009.36 12,008.87 12,008.94 59.1K
14:04 12,008.97 12,009.43 12,007.81 12,007.81 68.2K
14:05 12,007.55 12,010.99 12,007.55 12,010.99 88.1K
14:06 12,012.30 12,013.28 12,012.30 12,013.26 68.6K
14:07 12,013.36 12,015.32 12,013.36 12,015.07 42.5K
14:08 12,014.14 12,015.11 12,014.14 12,014.58 43.9K
14:09 12,014.31 12,016.03 12,014.31 12,016.03 47.5K
14:10 12,016.07 12,017.87 12,016.07 12,017.87 43.8K
14:11 12,019.11 12,022.06 12,019.11 12,022.06 120.6K
14:12 12,021.79 12,024.56 12,021.79 12,024.56 52.6K
14:13 12,024.16 12,024.66 12,023.41 12,023.41 57.0K
14:14 12,023.97 12,023.97 12,023.50 12,023.84 84.9K
14:15 12,024.46 12,024.46 12,022.81 12,022.92 58.9K
14:16 12,022.17 12,022.17 12,020.73 12,020.73 60.7K
14:17 12,020.16 12,020.16 12,019.14 12,019.14 43.6K
14:18 12,019.09 12,020.26 12,019.09 12,020.26 73.2K
14:19 12,020.96 12,021.53 12,020.60 12,020.60 46.4K
14:20 12,020.65 12,023.63 12,020.65 12,023.63 47.0K
14:21 12,023.75 12,023.75 12,021.18 12,021.43 55.6K
14:22 12,021.09 12,021.09 12,017.71 12,017.71 188.3K
14:23 12,016.40 12,016.69 12,015.71 12,016.62 239.8K
14:24 12,015.89 12,019.56 12,015.89 12,019.56 91.1K
14:25 12,019.81 12,020.31 12,019.81 12,020.09 46.5K
14:26 12,019.53 12,019.66 12,018.90 12,018.90 54.5K
14:27 12,018.16 12,018.16 12,016.90 12,017.28 90.5K
14:28 12,017.03 12,018.57 12,017.03 12,018.57 75.9K
14:29 12,018.96 12,018.96 12,017.64 12,017.64 58.8K
14:30 12,017.45 12,017.75 12,017.45 12,017.50 62.2K
14:31 12,017.51 12,017.94 12,017.51 12,017.75 38.8K
14:32 12,018.71 12,018.75 12,015.40 12,015.40 56.4K
14:33 12,014.87 12,015.23 12,013.53 12,013.53 44.5K
14:34 12,013.73 12,014.72 12,013.11 12,013.90 39.3K
14:35 12,014.31 12,014.45 12,013.68 12,013.68 48.7K
14:36 12,013.92 12,015.05 12,013.17 12,013.17 41.1K
14:37 12,012.73 12,013.81 12,012.72 12,013.81 51.6K
14:38 12,014.03 12,014.03 12,012.83 12,012.83 56.4K
14:39 12,011.56 12,011.81 12,011.30 12,011.30 49.7K
14:40 12,011.25 12,011.25 12,009.38 12,009.56 72.6K
14:41 12,008.55 12,008.55 12,007.46 12,007.60 44.7K
14:42 12,008.01 12,008.01 12,006.88 12,006.88 41.0K
14:43 12,006.97 12,006.97 12,006.15 12,006.15 44.1K
14:44 12,004.49 12,004.49 12,004.01 12,004.42 74.2K
14:45 12,004.26 12,004.41 12,003.66 12,003.66 68.8K
14:46 12,003.66 12,003.66 11,998.83 11,998.83 118.8K
14:47 11,999.42 11,999.42 11,996.99 11,996.99 118.0K
14:48 11,997.03 11,997.03 11,995.88 11,996.14 49.5K
14:49 11,995.20 11,996.83 11,995.20 11,996.07 41.4K
14:50 11,996.35 11,998.69 11,996.35 11,997.77 95.3K
14:51 11,997.15 11,997.29 11,996.96 11,997.04 76.9K
14:52 11,998.00 11,998.38 11,998.00 11,998.14 43.1K
14:53 11,998.62 11,998.62 11,989.49 11,992.79 396.8K
14:54 11,992.84 11,992.84 11,988.87 11,988.88 121.9K
14:55 11,988.59 11,991.30 11,988.59 11,991.30 61.0K
14:56 11,991.68 11,991.68 11,990.03 11,990.53 62.9K
14:57 11,990.41 11,990.41 11,989.29 11,989.29 97.0K
14:58 11,989.87 11,989.87 11,988.52 11,988.52 50.7K
14:59 11,988.28 11,988.59 11,983.29 11,983.29 140.2K
15:00 11,985.51 11,985.70 11,983.32 11,985.54 112.5K
15:01 11,983.94 11,986.90 11,983.94 11,986.90 78.4K
15:02 11,987.30 11,987.30 11,984.83 11,984.83 45.7K
15:03 11,984.35 11,984.35 11,982.11 11,982.11 54.3K
15:04 11,981.82 11,983.05 11,981.38 11,981.38 64.4K
15:05 11,983.00 11,987.18 11,983.00 11,987.18 139.9K
15:06 11,987.16 11,987.40 11,985.49 11,985.49 61.8K
15:07 11,986.06 11,987.41 11,985.63 11,987.41 95.3K
15:08 11,988.32 11,988.70 11,988.32 11,988.32 82.5K
15:09 11,988.62 11,988.84 11,988.34 11,988.34 124.7K
15:10 11,987.47 11,987.47 11,986.95 11,987.45 47.6K
15:11 11,987.02 11,987.38 11,986.57 11,986.57 57.7K
15:12 11,986.52 11,987.16 11,984.68 11,984.68 71.6K
15:13 11,984.88 11,984.88 11,983.19 11,984.23 90.5K
15:14 11,984.44 11,984.44 11,983.82 11,983.92 52.1K
15:15 11,983.89 11,985.00 11,983.89 11,985.00 96.9K
15:16 11,984.22 11,984.22 11,982.71 11,982.71 55.9K
15:17 11,984.05 11,984.05 11,982.15 11,983.12 95.6K
15:18 11,984.17 11,984.20 11,983.54 11,983.64 107.1K
15:19 11,984.44 11,986.58 11,984.44 11,986.58 64.1K
15:20 11,986.87 11,987.12 11,984.43 11,984.43 114.1K
15:21 11,983.56 11,983.56 11,980.18 11,981.37 156.3K
15:22 11,981.05 11,981.08 11,980.71 11,981.08 103.4K
15:23 11,981.54 11,981.54 11,980.18 11,980.24 49.9K
15:24 11,980.63 11,980.63 11,978.30 11,978.30 85.3K
15:25 11,978.24 11,981.89 11,978.24 11,981.89 236.1K
15:26 11,981.34 11,981.34 11,979.68 11,979.68 78.1K
15:27 11,978.80 11,978.82 11,977.63 11,977.63 74.5K
15:28 11,978.15 11,978.15 11,975.70 11,975.70 88.0K
15:29 11,975.41 11,976.78 11,975.41 11,975.85 86.3K
15:30 11,974.77 11,977.41 11,974.77 11,977.41 97.6K
15:31 11,978.02 11,978.08 11,977.36 11,977.36 70.5K
15:32 11,977.16 11,977.16 11,976.49 11,977.01 133.3K
15:33 11,977.20 11,978.90 11,977.20 11,978.90 73.5K
15:34 11,979.38 11,981.02 11,979.38 11,980.51 97.9K
15:35 11,981.30 11,984.66 11,981.30 11,984.66 139.7K
15:36 11,986.23 11,987.96 11,986.23 11,987.07 121.7K
15:37 11,987.30 11,988.42 11,987.30 11,988.42 98.5K
15:38 11,989.49 11,990.65 11,989.49 11,990.65 84.3K
15:39 11,990.20 11,991.97 11,990.11 11,991.97 88.9K
15:40 11,992.19 11,993.13 11,992.19 11,992.42 118.6K
15:41 11,991.82 11,992.21 11,991.24 11,991.24 130.0K
15:42 11,989.94 11,990.17 11,989.49 11,989.49 93.3K
15:43 11,988.83 11,988.83 11,987.20 11,987.48 133.9K
15:44 11,986.64 11,986.77 11,986.49 11,986.67 133.8K
15:45 11,985.93 11,987.16 11,985.67 11,987.16 154.1K
15:46 11,987.39 11,988.08 11,987.29 11,987.29 139.7K
15:47 11,987.12 11,988.36 11,986.72 11,987.23 139.2K
15:48 11,986.85 11,989.44 11,986.85 11,989.44 127.5K
15:49 11,989.73 11,990.48 11,988.11 11,988.11 167.0K
15:50 11,986.36 11,986.38 11,984.49 11,986.38 397.5K
15:51 11,986.73 11,986.73 11,985.92 11,985.92 219.0K
15:52 11,985.19 11,986.09 11,984.71 11,986.09 300.2K
15:53 11,985.88 11,986.11 11,984.69 11,986.11 243.9K
15:54 11,987.06 11,987.98 11,987.06 11,987.08 296.9K
15:55 11,986.50 11,986.91 11,984.89 11,984.89 406.7K
15:56 11,984.52 11,987.44 11,984.52 11,987.44 532.5K
15:57 11,986.36 11,988.65 11,986.15 11,988.65 452.1K
15:58 11,987.74 11,988.10 11,987.48 11,987.51 373.7K
15:59 11,989.00 11,989.00 11,982.38 11,982.38 748.9K
16:00 11,983.19 11,983.67 11,983.19 11,983.67 28,705.0K
16:01 11,983.67 11,983.67 11,983.67 11,983.67 35.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available