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 12,005.40 12,022.75 12,005.40 12,022.75 686.4K
09:31 12,042.24 12,042.24 12,036.75 12,037.55 178.4K
09:32 12,033.18 12,036.30 12,033.18 12,034.43 133.1K
09:33 12,032.88 12,034.17 12,032.46 12,033.52 89.2K
09:34 12,031.79 12,031.79 12,027.58 12,027.58 207.9K
09:35 12,027.06 12,027.06 12,010.22 12,010.58 251.5K
09:36 12,010.20 12,012.95 12,008.86 12,008.95 97.0K
09:37 12,010.80 12,017.30 12,010.80 12,016.86 77.7K
09:38 12,012.74 12,012.74 12,009.78 12,009.78 150.5K
09:39 12,008.77 12,013.88 12,008.77 12,013.88 57.3K
09:40 12,016.73 12,016.73 12,010.82 12,010.82 95.2K
09:41 12,007.92 12,007.92 12,005.80 12,006.40 121.2K
09:42 12,007.42 12,014.95 12,007.42 12,014.95 632.8K
09:43 12,014.05 12,014.05 12,008.59 12,008.59 53.2K
09:44 12,007.79 12,011.05 12,007.79 12,011.05 114.4K
09:45 12,007.53 12,016.79 12,007.53 12,016.79 107.9K
09:46 12,016.77 12,021.43 12,015.60 12,021.43 113.2K
09:47 12,020.29 12,023.76 12,020.29 12,023.72 109.5K
09:48 12,027.20 12,030.01 12,027.20 12,028.27 99.0K
09:49 12,025.63 12,025.63 12,015.03 12,015.03 79.5K
09:50 12,012.94 12,012.94 12,007.07 12,007.07 140.3K
09:51 12,008.57 12,008.57 12,006.09 12,006.57 82.0K
09:52 12,008.72 12,009.03 12,006.32 12,007.95 76.0K
09:53 12,002.52 12,002.52 11,995.84 11,995.84 39.2K
09:54 11,995.58 11,995.58 11,993.10 11,994.37 66.5K
09:55 11,995.00 11,995.44 11,994.70 11,995.44 64.0K
09:56 11,996.87 11,998.03 11,996.87 11,998.03 72.5K
09:57 11,998.59 11,998.59 11,994.14 11,994.14 69.1K
09:58 11,994.56 11,995.28 11,994.21 11,995.28 66.4K
09:59 11,994.77 11,999.85 11,994.77 11,999.85 77.4K
10:00 12,001.19 12,004.63 12,001.19 12,004.63 145.5K
10:01 12,004.58 12,004.58 11,996.05 11,996.05 114.7K
10:02 11,996.66 11,996.66 11,989.54 11,991.44 143.5K
10:03 11,991.75 11,993.44 11,986.22 11,986.22 88.1K
10:04 11,985.45 11,985.45 11,981.50 11,981.50 71.7K
10:05 11,982.53 11,983.19 11,981.86 11,982.70 64.5K
10:06 11,984.93 11,992.68 11,984.93 11,992.68 101.5K
10:07 11,995.21 11,997.67 11,995.21 11,997.67 97.3K
10:08 12,000.17 12,007.05 12,000.17 12,007.05 108.7K
10:09 12,007.65 12,007.65 12,006.30 12,007.40 96.5K
10:10 12,010.75 12,018.38 12,010.75 12,018.38 135.0K
10:11 12,018.92 12,018.92 12,015.32 12,015.32 105.4K
10:12 12,015.11 12,016.34 12,015.11 12,015.56 73.2K
10:13 12,014.72 12,017.28 12,014.43 12,017.28 54.3K
10:14 12,020.48 12,022.53 12,020.48 12,022.53 83.9K
10:15 12,023.38 12,023.38 12,023.01 12,023.07 78.7K
10:16 12,023.33 12,027.27 12,023.33 12,025.04 129.3K
10:17 12,023.52 12,023.52 12,021.47 12,021.93 79.4K
10:18 12,023.42 12,024.74 12,023.42 12,023.64 55.8K
10:19 12,024.08 12,024.78 12,023.97 12,024.78 59.5K
10:20 12,026.85 12,026.85 12,023.14 12,023.14 89.6K
10:21 12,022.34 12,022.34 12,019.93 12,019.93 81.3K
10:22 12,021.09 12,023.63 12,019.47 12,023.63 104.3K
10:23 12,026.51 12,026.51 12,020.98 12,020.98 79.5K
10:24 12,022.10 12,025.34 12,022.10 12,025.34 74.6K
10:25 12,025.81 12,031.60 12,025.81 12,031.60 213.3K
10:26 12,034.98 12,035.62 12,034.98 12,035.62 96.2K
10:27 12,034.42 12,038.90 12,034.42 12,038.90 59.4K
10:28 12,038.24 12,039.63 12,038.14 12,038.63 62.4K
10:29 12,038.68 12,038.68 12,037.46 12,037.46 126.9K
10:30 12,035.13 12,035.13 12,025.41 12,025.41 247.5K
10:31 12,024.75 12,025.96 12,022.86 12,022.86 192.0K
10:32 12,021.45 12,024.46 12,019.94 12,024.46 91.8K
10:33 12,029.57 12,032.12 12,029.57 12,031.92 84.6K
10:34 12,032.29 12,036.28 12,032.29 12,036.28 60.9K
10:35 12,036.60 12,036.60 12,036.09 12,036.31 48.5K
10:36 12,036.07 12,036.07 12,032.74 12,033.23 65.3K
10:37 12,032.96 12,035.43 12,032.19 12,035.43 40.0K
10:38 12,034.51 12,034.51 12,031.77 12,031.77 263.2K
10:39 12,031.40 12,031.81 12,029.41 12,029.41 121.6K
10:40 12,031.74 12,031.74 12,030.99 12,030.99 67.7K
10:41 12,031.34 12,033.02 12,031.34 12,032.27 63.3K
10:42 12,032.86 12,033.26 12,032.32 12,032.32 62.4K
10:43 12,030.68 12,031.13 12,029.87 12,030.91 85.1K
10:44 12,029.68 12,031.41 12,029.68 12,029.77 61.0K
10:45 12,031.12 12,031.12 12,026.34 12,026.34 141.9K
10:46 12,026.76 12,026.92 12,023.82 12,023.82 119.8K
10:47 12,022.75 12,022.75 12,021.05 12,021.73 132.5K
10:48 12,022.06 12,026.45 12,022.06 12,026.45 118.1K
10:49 12,030.60 12,030.60 12,029.34 12,030.21 100.5K
10:50 12,030.43 12,032.44 12,030.43 12,032.44 75.7K
10:51 12,034.10 12,041.47 12,034.10 12,041.47 112.1K
10:52 12,042.37 12,043.80 12,042.37 12,043.50 101.8K
10:53 12,043.74 12,045.19 12,043.74 12,044.12 52.0K
10:54 12,043.24 12,043.24 12,038.57 12,038.57 73.1K
10:55 12,039.47 12,041.18 12,039.47 12,040.96 52.7K
10:56 12,039.99 12,040.14 12,038.04 12,038.04 61.9K
10:57 12,037.67 12,039.40 12,037.67 12,039.19 71.0K
10:58 12,039.00 12,041.37 12,039.00 12,041.37 33.0K
10:59 12,038.99 12,038.99 12,038.29 12,038.29 66.2K
11:00 12,037.62 12,041.18 12,037.62 12,041.18 254.7K
11:01 12,042.25 12,043.20 12,041.98 12,043.20 43.7K
11:02 12,043.63 12,043.73 12,042.47 12,042.69 53.9K
11:03 12,043.41 12,043.41 12,042.56 12,042.56 54.0K
11:04 12,043.09 12,045.85 12,042.88 12,045.02 163.8K
11:05 12,044.18 12,044.18 12,042.59 12,042.59 54.6K
11:06 12,040.97 12,041.24 12,040.50 12,040.50 67.2K
11:07 12,040.58 12,041.32 12,040.44 12,041.32 37.0K
11:08 12,041.45 12,041.45 12,040.67 12,040.99 29.8K
11:09 12,040.55 12,043.22 12,040.55 12,043.22 89.7K
11:10 12,045.87 12,046.15 12,045.58 12,045.58 81.0K
11:11 12,047.02 12,047.02 12,043.75 12,044.29 97.2K
11:12 12,046.04 12,046.04 12,043.85 12,043.85 173.6K
11:13 12,044.62 12,045.74 12,044.62 12,045.61 37.4K
11:14 12,044.83 12,046.14 12,044.83 12,045.37 41.9K
11:15 12,044.19 12,044.99 12,043.21 12,044.99 81.8K
11:16 12,044.42 12,046.15 12,044.33 12,044.33 69.7K
11:17 12,044.37 12,044.37 12,043.44 12,043.44 64.7K
11:18 12,041.66 12,042.07 12,041.66 12,041.75 62.9K
11:19 12,042.04 12,042.56 12,041.00 12,042.56 55.0K
11:20 12,042.08 12,042.69 12,042.07 12,042.69 55.7K
11:21 12,044.99 12,045.79 12,044.62 12,044.82 87.8K
11:22 12,045.28 12,045.28 12,043.40 12,043.40 100.5K
11:23 12,044.67 12,044.77 12,043.73 12,044.66 53.4K
11:24 12,045.34 12,048.23 12,045.34 12,048.23 79.1K
11:25 12,048.05 12,051.04 12,048.05 12,051.04 61.3K
11:26 12,051.97 12,051.97 12,048.43 12,050.35 79.2K
11:27 12,049.63 12,049.63 12,047.28 12,048.11 80.1K
11:28 12,048.22 12,049.59 12,048.22 12,049.49 53.6K
11:29 12,050.63 12,053.28 12,050.63 12,053.28 73.1K
11:30 12,051.78 12,051.78 12,050.24 12,050.24 49.2K
11:31 12,050.82 12,054.84 12,050.82 12,054.84 67.6K
11:32 12,054.77 12,054.77 12,053.54 12,053.54 65.2K
11:33 12,053.08 12,053.08 12,050.87 12,051.11 46.9K
11:34 12,051.99 12,051.99 12,051.09 12,051.60 151.0K
11:35 12,052.59 12,058.51 12,052.59 12,058.51 187.8K
11:36 12,062.53 12,062.53 12,060.92 12,060.95 84.6K
11:37 12,063.07 12,063.07 12,060.13 12,060.13 73.7K
11:38 12,060.81 12,063.72 12,060.81 12,063.72 47.9K
11:39 12,063.78 12,063.78 12,062.45 12,062.45 85.8K
11:40 12,063.20 12,063.72 12,062.84 12,062.84 64.7K
11:41 12,063.13 12,063.13 12,060.77 12,062.56 41.4K
11:42 12,063.30 12,064.74 12,063.30 12,064.14 78.0K
11:43 12,063.97 12,063.97 12,061.55 12,061.55 53.1K
11:44 12,059.68 12,059.68 12,058.88 12,058.88 61.2K
11:45 12,058.19 12,058.19 12,057.24 12,057.24 43.2K
11:46 12,056.83 12,057.58 12,054.71 12,054.71 73.5K
11:47 12,054.07 12,054.80 12,053.94 12,054.80 56.4K
11:48 12,054.01 12,054.01 12,053.45 12,053.97 44.9K
11:49 12,053.80 12,055.10 12,053.80 12,054.83 42.1K
11:50 12,054.93 12,056.42 12,054.93 12,056.42 63.4K
11:51 12,055.48 12,055.48 12,054.23 12,055.13 38.6K
11:52 12,055.68 12,056.70 12,055.48 12,056.13 82.6K
11:53 12,056.71 12,057.27 12,056.67 12,057.25 67.5K
11:54 12,057.25 12,057.25 12,054.17 12,054.31 154.3K
11:55 12,054.15 12,054.62 12,052.50 12,054.62 38.6K
11:56 12,054.41 12,055.04 12,053.44 12,055.04 43.4K
11:57 12,056.21 12,056.21 12,052.43 12,052.43 50.8K
11:58 12,053.20 12,054.55 12,053.20 12,054.55 49.0K
11:59 12,054.84 12,055.22 12,054.38 12,054.63 35.8K
12:00 12,054.66 12,055.64 12,054.66 12,055.64 34.5K
12:01 12,056.22 12,057.25 12,056.08 12,056.57 53.6K
12:02 12,056.19 12,058.47 12,056.19 12,058.47 19.5K
12:03 12,058.19 12,058.72 12,058.19 12,058.27 30.9K
12:04 12,059.82 12,059.82 12,058.94 12,058.94 29.6K
12:05 12,059.49 12,060.15 12,059.44 12,060.15 46.6K
12:06 12,060.03 12,060.03 12,055.88 12,055.88 120.6K
12:07 12,055.31 12,055.57 12,055.14 12,055.57 54.9K
12:08 12,055.42 12,057.43 12,055.42 12,057.43 44.2K
12:09 12,056.25 12,056.25 12,055.17 12,055.80 39.7K
12:10 12,056.73 12,057.14 12,056.73 12,056.94 26.5K
12:11 12,058.54 12,058.54 12,057.17 12,057.28 35.5K
12:12 12,057.28 12,057.28 12,056.53 12,056.53 53.4K
12:13 12,056.61 12,056.61 12,056.42 12,056.59 33.1K
12:14 12,058.09 12,058.95 12,058.09 12,058.48 65.1K
12:15 12,057.95 12,058.99 12,057.95 12,058.65 29.6K
12:16 12,059.30 12,059.58 12,057.15 12,057.15 48.6K
12:17 12,057.43 12,057.80 12,057.36 12,057.36 24.1K
12:18 12,057.64 12,058.49 12,056.85 12,058.49 69.8K
12:19 12,059.15 12,060.51 12,059.05 12,060.51 63.2K
12:20 12,059.45 12,059.45 12,056.37 12,056.37 53.5K
12:21 12,056.72 12,056.72 12,053.57 12,053.57 54.3K
12:22 12,053.21 12,054.88 12,053.21 12,054.88 37.8K
12:23 12,055.42 12,056.90 12,054.27 12,054.27 53.5K
12:24 12,053.89 12,053.94 12,053.64 12,053.94 53.2K
12:25 12,053.21 12,055.54 12,053.01 12,055.54 43.9K
12:26 12,056.61 12,058.20 12,056.61 12,057.46 46.4K
12:27 12,057.30 12,057.30 12,056.29 12,056.91 35.7K
12:28 12,056.93 12,056.93 12,055.70 12,055.70 35.1K
12:29 12,054.80 12,056.31 12,054.80 12,056.31 111.2K
12:30 12,055.00 12,056.10 12,055.00 12,055.76 40.1K
12:31 12,056.23 12,056.54 12,056.23 12,056.49 33.5K
12:32 12,056.38 12,057.66 12,056.38 12,057.14 43.6K
12:33 12,058.38 12,058.38 12,058.02 12,058.12 33.6K
12:34 12,057.22 12,057.32 12,056.47 12,056.47 35.3K
12:35 12,056.78 12,057.99 12,056.78 12,057.99 52.1K
12:36 12,058.46 12,060.79 12,058.46 12,060.79 43.3K
12:37 12,060.96 12,062.65 12,060.96 12,061.83 109.4K
12:38 12,061.04 12,061.04 12,059.87 12,059.87 57.8K
12:39 12,058.71 12,062.50 12,058.71 12,062.50 48.7K
12:40 12,061.86 12,062.57 12,061.86 12,062.13 41.3K
12:41 12,062.90 12,062.90 12,061.39 12,061.46 30.8K
12:42 12,060.36 12,060.49 12,060.30 12,060.36 22.4K
12:43 12,061.01 12,064.58 12,061.01 12,064.58 46.5K
12:44 12,065.41 12,065.66 12,065.41 12,065.65 37.5K
12:45 12,065.33 12,066.84 12,065.33 12,066.84 70.3K
12:46 12,067.13 12,067.23 12,066.87 12,066.87 53.5K
12:47 12,067.46 12,068.16 12,066.99 12,066.99 32.0K
12:48 12,067.09 12,067.57 12,066.57 12,067.57 50.0K
12:49 12,067.69 12,069.37 12,067.69 12,069.37 53.9K
12:50 12,069.00 12,069.36 12,068.50 12,068.50 40.0K
12:51 12,068.54 12,070.06 12,068.54 12,070.06 39.1K
12:52 12,069.59 12,070.27 12,068.38 12,068.38 100.7K
12:53 12,068.66 12,070.63 12,068.41 12,070.63 49.8K
12:54 12,072.32 12,073.76 12,072.32 12,073.76 61.8K
12:55 12,073.37 12,073.48 12,072.80 12,072.80 33.2K
12:56 12,073.12 12,074.01 12,072.89 12,074.01 51.4K
12:57 12,074.61 12,075.23 12,074.24 12,074.24 38.1K
12:58 12,074.79 12,074.79 12,073.82 12,073.82 25.7K
12:59 12,073.79 12,073.97 12,073.78 12,073.97 24.5K
13:00 12,074.43 12,074.43 12,073.31 12,073.31 30.8K
13:01 12,072.95 12,074.57 12,072.71 12,074.57 44.6K
13:02 12,074.84 12,076.84 12,074.84 12,076.21 38.4K
13:03 12,076.70 12,078.33 12,076.70 12,078.33 121.1K
13:04 12,078.42 12,078.66 12,077.18 12,077.18 63.0K
13:05 12,077.51 12,077.51 12,075.08 12,075.08 49.9K
13:06 12,075.05 12,075.05 12,074.08 12,074.08 53.1K
13:07 12,073.96 12,073.96 12,072.25 12,072.83 55.0K
13:08 12,072.01 12,072.01 12,071.30 12,071.98 27.7K
13:09 12,070.84 12,070.84 12,069.01 12,069.01 54.7K
13:10 12,069.41 12,069.41 12,068.64 12,068.64 32.9K
13:11 12,068.24 12,068.24 12,065.71 12,065.71 32.8K
13:12 12,065.73 12,065.73 12,063.60 12,063.60 41.3K
13:13 12,063.73 12,063.73 12,062.74 12,063.02 28.9K
13:14 12,063.48 12,065.13 12,063.22 12,065.13 35.3K
13:15 12,065.71 12,067.58 12,065.71 12,067.58 61.2K
13:16 12,068.42 12,068.52 12,067.75 12,067.75 23.1K
13:17 12,068.00 12,069.54 12,067.87 12,069.54 63.2K
13:18 12,069.46 12,070.05 12,069.46 12,069.97 40.2K
13:19 12,070.12 12,070.89 12,070.12 12,070.77 54.0K
13:20 12,071.02 12,071.85 12,070.58 12,070.58 34.7K
13:21 12,070.64 12,071.38 12,070.64 12,070.73 40.5K
13:22 12,071.06 12,071.06 12,069.58 12,069.75 35.4K
13:23 12,068.89 12,069.24 12,068.22 12,069.24 43.9K
13:24 12,068.56 12,068.85 12,068.20 12,068.20 45.7K
13:25 12,067.45 12,069.72 12,067.45 12,068.99 57.0K
13:26 12,069.44 12,070.14 12,069.44 12,069.62 97.5K
13:27 12,069.92 12,070.86 12,069.92 12,070.86 72.4K
13:28 12,070.78 12,071.93 12,070.78 12,071.93 110.0K
13:29 12,072.30 12,074.16 12,072.30 12,072.99 87.3K
13:30 12,073.37 12,074.01 12,072.71 12,074.01 91.9K
13:31 12,073.95 12,074.21 12,073.09 12,073.74 82.5K
13:32 12,072.61 12,072.61 12,071.25 12,071.47 64.1K
13:33 12,070.56 12,071.34 12,069.99 12,071.34 53.6K
13:34 12,071.66 12,071.87 12,071.29 12,071.78 36.2K
13:35 12,070.94 12,071.78 12,070.54 12,071.78 65.9K
13:36 12,071.01 12,072.29 12,071.01 12,071.15 58.3K
13:37 12,073.87 12,074.66 12,073.63 12,074.29 73.7K
13:38 12,074.58 12,075.97 12,074.42 12,075.97 111.5K
13:39 12,074.92 12,076.43 12,074.92 12,076.37 45.6K
13:40 12,076.41 12,078.20 12,076.41 12,077.68 58.4K
13:41 12,077.67 12,077.67 12,076.78 12,076.78 58.5K
13:42 12,076.83 12,076.85 12,076.27 12,076.85 82.3K
13:43 12,077.78 12,078.48 12,077.29 12,077.29 30.7K
13:44 12,077.45 12,079.26 12,077.45 12,078.89 53.6K
13:45 12,079.43 12,079.43 12,077.45 12,077.45 68.5K
13:46 12,077.33 12,078.29 12,077.33 12,077.57 41.1K
13:47 12,077.60 12,081.11 12,077.60 12,081.11 33.5K
13:48 12,081.53 12,082.04 12,080.65 12,082.04 29.6K
13:49 12,082.03 12,083.04 12,081.61 12,082.71 54.3K
13:50 12,083.28 12,084.77 12,083.28 12,084.77 58.8K
13:51 12,085.05 12,087.20 12,085.05 12,087.20 41.3K
13:52 12,087.08 12,087.08 12,085.34 12,085.34 33.3K
13:53 12,085.49 12,085.76 12,085.18 12,085.40 52.4K
13:54 12,084.99 12,084.99 12,084.65 12,084.71 79.5K
13:55 12,084.40 12,084.40 12,080.19 12,080.19 66.8K
13:56 12,079.37 12,079.40 12,077.83 12,079.40 66.0K
13:57 12,079.74 12,079.80 12,078.91 12,079.23 76.0K
13:58 12,079.49 12,079.97 12,079.27 12,079.97 44.5K
13:59 12,079.82 12,080.57 12,079.82 12,080.57 76.0K
14:00 12,080.48 12,082.69 12,080.48 12,082.69 48.6K
14:01 12,083.59 12,083.59 12,081.91 12,082.32 54.0K
14:02 12,082.41 12,083.64 12,082.41 12,083.64 100.4K
14:03 12,084.16 12,085.52 12,084.16 12,085.52 133.0K
14:04 12,086.23 12,086.27 12,085.85 12,086.17 47.9K
14:05 12,086.21 12,087.25 12,086.02 12,087.25 57.4K
14:06 12,087.13 12,089.68 12,087.13 12,088.77 59.1K
14:07 12,088.88 12,088.88 12,087.64 12,087.64 32.1K
14:08 12,087.63 12,088.73 12,087.63 12,088.73 42.6K
14:09 12,088.17 12,088.79 12,088.17 12,088.44 29.8K
14:10 12,087.21 12,087.42 12,087.13 12,087.42 128.2K
14:11 12,087.31 12,087.31 12,085.30 12,085.30 44.0K
14:12 12,085.47 12,085.47 12,083.63 12,083.63 35.1K
14:13 12,083.46 12,084.04 12,083.06 12,083.06 32.4K
14:14 12,082.93 12,083.27 12,082.23 12,082.23 30.4K
14:15 12,081.64 12,082.64 12,081.64 12,082.64 41.9K
14:16 12,083.56 12,085.17 12,083.56 12,084.95 29.8K
14:17 12,085.61 12,087.06 12,085.49 12,087.06 63.7K
14:18 12,087.43 12,087.57 12,087.20 12,087.57 34.7K
14:19 12,088.59 12,089.09 12,088.59 12,089.06 60.0K
14:20 12,089.24 12,089.24 12,088.51 12,088.51 55.6K
14:21 12,088.29 12,088.29 12,086.29 12,086.29 67.7K
14:22 12,085.66 12,087.58 12,085.66 12,087.58 35.2K
14:23 12,087.78 12,088.14 12,086.84 12,088.14 38.9K
14:24 12,087.64 12,087.64 12,086.94 12,087.57 39.8K
14:25 12,088.58 12,088.58 12,087.53 12,087.71 44.8K
14:26 12,087.94 12,087.94 12,082.95 12,082.95 60.3K
14:27 12,082.99 12,083.52 12,082.89 12,082.89 68.2K
14:28 12,080.93 12,080.93 12,079.32 12,079.32 58.0K
14:29 12,078.35 12,078.35 12,077.76 12,078.07 21.0K
14:30 12,077.26 12,077.78 12,076.90 12,077.78 60.6K
14:31 12,077.75 12,082.32 12,077.75 12,082.32 83.7K
14:32 12,081.49 12,081.50 12,080.27 12,081.50 76.9K
14:33 12,081.67 12,081.67 12,079.70 12,079.70 53.2K
14:34 12,079.76 12,079.86 12,079.25 12,079.25 79.6K
14:35 12,079.28 12,079.70 12,078.20 12,079.65 41.8K
14:36 12,079.89 12,081.69 12,079.89 12,081.69 42.3K
14:37 12,082.02 12,082.63 12,081.79 12,082.63 92.0K
14:38 12,083.09 12,084.98 12,082.89 12,082.98 51.8K
14:39 12,081.87 12,082.66 12,081.87 12,082.66 41.1K
14:40 12,083.55 12,083.55 12,082.58 12,082.89 33.9K
14:41 12,083.30 12,083.55 12,080.86 12,080.86 46.4K
14:42 12,080.51 12,080.51 12,079.72 12,079.72 31.0K
14:43 12,079.64 12,079.64 12,076.48 12,076.48 126.0K
14:44 12,075.66 12,075.66 12,073.96 12,073.96 30.4K
14:45 12,073.64 12,073.64 12,072.12 12,073.33 46.2K
14:46 12,073.12 12,073.12 12,071.74 12,071.74 69.6K
14:47 12,071.79 12,071.79 12,071.08 12,071.23 42.8K
14:48 12,070.83 12,070.83 12,069.62 12,069.64 52.8K
14:49 12,069.76 12,069.86 12,069.76 12,069.86 39.2K
14:50 12,070.06 12,071.71 12,070.06 12,071.71 39.3K
14:51 12,072.61 12,073.40 12,072.07 12,073.40 59.5K
14:52 12,073.78 12,074.15 12,073.39 12,073.39 40.7K
14:53 12,072.00 12,072.00 12,069.95 12,069.95 34.2K
14:54 12,069.58 12,071.12 12,069.58 12,071.12 64.1K
14:55 12,070.45 12,070.45 12,069.76 12,069.95 38.6K
14:56 12,070.00 12,070.00 12,069.27 12,069.27 41.4K
14:57 12,068.28 12,068.28 12,067.12 12,067.43 69.4K
14:58 12,067.25 12,068.50 12,067.25 12,067.95 100.0K
14:59 12,067.80 12,068.19 12,066.65 12,066.65 49.1K
15:00 12,066.86 12,068.34 12,066.86 12,068.34 71.2K
15:01 12,069.32 12,071.80 12,069.32 12,071.80 102.0K
15:02 12,072.46 12,073.88 12,072.46 12,073.88 49.4K
15:03 12,073.95 12,073.95 12,072.14 12,072.34 57.1K
15:04 12,072.88 12,072.88 12,071.41 12,071.41 45.7K
15:05 12,070.95 12,071.20 12,070.47 12,070.47 81.3K
15:06 12,071.51 12,073.31 12,071.51 12,073.31 98.7K
15:07 12,071.65 12,071.65 12,071.04 12,071.51 43.3K
15:08 12,072.30 12,073.70 12,072.30 12,073.70 65.6K
15:09 12,073.66 12,073.93 12,073.24 12,073.93 40.0K
15:10 12,073.70 12,075.51 12,073.70 12,075.51 46.5K
15:11 12,075.75 12,076.61 12,074.48 12,076.61 65.9K
15:12 12,077.09 12,077.10 12,076.22 12,076.22 51.6K
15:13 12,075.47 12,075.61 12,073.83 12,073.83 52.8K
15:14 12,073.41 12,073.42 12,073.05 12,073.08 46.9K
15:15 12,073.18 12,073.97 12,072.61 12,073.97 87.6K
15:16 12,073.97 12,075.15 12,073.80 12,075.15 46.6K
15:17 12,075.07 12,075.07 12,072.81 12,073.76 69.5K
15:18 12,073.14 12,073.14 12,069.91 12,069.91 88.7K
15:19 12,070.97 12,072.54 12,070.97 12,072.11 98.0K
15:20 12,072.56 12,074.15 12,072.14 12,074.15 68.1K
15:21 12,074.42 12,074.95 12,074.18 12,074.69 92.1K
15:22 12,074.99 12,076.85 12,074.99 12,076.66 63.4K
15:23 12,077.92 12,078.46 12,077.92 12,078.46 80.8K
15:24 12,078.87 12,078.97 12,078.53 12,078.53 79.1K
15:25 12,079.11 12,079.11 12,077.41 12,077.41 73.5K
15:26 12,078.48 12,078.48 12,075.96 12,075.96 92.2K
15:27 12,074.23 12,074.23 12,071.83 12,071.83 153.6K
15:28 12,070.98 12,072.38 12,070.98 12,072.20 114.5K
15:29 12,072.22 12,072.22 12,069.93 12,070.53 579.1K
15:30 12,070.99 12,071.36 12,070.54 12,070.91 118.5K
15:31 12,070.47 12,071.85 12,070.47 12,071.68 136.4K
15:32 12,069.93 12,070.05 12,069.72 12,070.05 120.3K
15:33 12,069.69 12,069.69 12,067.41 12,068.45 83.8K
15:34 12,068.20 12,068.81 12,067.63 12,068.81 108.0K
15:35 12,068.33 12,068.33 12,064.19 12,065.32 131.6K
15:36 12,065.49 12,065.49 12,065.17 12,065.22 98.8K
15:37 12,064.87 12,065.91 12,064.87 12,065.91 81.0K
15:38 12,067.25 12,068.03 12,065.30 12,065.30 274.7K
15:39 12,062.14 12,062.14 12,061.24 12,062.09 164.3K
15:40 12,061.89 12,064.06 12,061.89 12,064.06 117.7K
15:41 12,064.36 12,065.34 12,063.84 12,063.84 114.2K
15:42 12,065.16 12,067.13 12,065.16 12,067.13 153.4K
15:43 12,066.75 12,066.75 12,065.16 12,065.24 141.7K
15:44 12,064.68 12,067.35 12,064.68 12,067.35 108.7K
15:45 12,068.11 12,070.07 12,068.11 12,069.63 116.4K
15:46 12,070.58 12,072.35 12,070.58 12,072.35 128.0K
15:47 12,071.92 12,072.93 12,071.92 12,072.93 130.9K
15:48 12,072.79 12,073.77 12,072.79 12,073.68 144.4K
15:49 12,075.14 12,075.14 12,074.29 12,074.29 153.5K
15:50 12,078.36 12,088.71 12,078.36 12,087.90 618.5K
15:51 12,088.85 12,088.85 12,083.88 12,083.88 208.0K
15:52 12,083.45 12,085.59 12,083.31 12,085.59 192.6K
15:53 12,084.65 12,084.65 12,083.44 12,084.05 239.5K
15:54 12,084.49 12,084.61 12,083.86 12,084.61 263.7K
15:55 12,086.55 12,087.48 12,086.55 12,087.48 309.7K
15:56 12,088.40 12,088.40 12,087.12 12,087.44 556.8K
15:57 12,089.71 12,090.66 12,089.71 12,090.66 389.8K
15:58 12,090.97 12,094.17 12,090.97 12,094.17 502.8K
15:59 12,094.76 12,097.56 12,094.76 12,097.13 708.3K
16:00 12,099.66 12,100.45 12,099.66 12,100.45 24,609.9K
16:01 12,100.45 12,100.45 12,100.45 12,100.45 8.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available