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 11,934.92 11,968.36 11,934.92 11,960.53 772.8K
09:31 11,959.57 11,959.57 11,952.69 11,952.69 199.0K
09:32 11,951.12 11,951.12 11,947.23 11,949.75 129.6K
09:33 11,948.32 11,948.32 11,939.87 11,939.87 61.3K
09:34 11,940.00 11,941.32 11,939.89 11,939.89 133.8K
09:35 11,939.35 11,940.34 11,933.40 11,933.40 137.6K
09:36 11,935.93 11,944.97 11,935.93 11,944.97 79.0K
09:37 11,945.95 11,945.95 11,943.98 11,945.46 57.3K
09:38 11,944.17 11,948.04 11,944.17 11,948.04 84.9K
09:39 11,947.19 11,947.19 11,943.11 11,943.11 83.7K
09:40 11,943.40 11,943.40 11,932.86 11,932.86 91.0K
09:41 11,926.65 11,928.88 11,924.61 11,928.88 104.5K
09:42 11,926.99 11,926.99 11,919.83 11,919.83 114.4K
09:43 11,921.92 11,921.92 11,916.95 11,916.95 48.2K
09:44 11,916.51 11,916.81 11,915.84 11,915.84 58.1K
09:45 11,913.82 11,915.74 11,913.82 11,915.49 88.6K
09:46 11,916.08 11,917.87 11,916.08 11,917.87 53.3K
09:47 11,919.98 11,933.18 11,919.98 11,933.18 184.8K
09:48 11,930.66 11,933.55 11,930.66 11,933.10 87.9K
09:49 11,931.22 11,932.81 11,931.22 11,932.81 90.9K
09:50 11,932.04 11,932.04 11,928.87 11,929.27 67.3K
09:51 11,929.28 11,929.28 11,927.18 11,927.18 67.2K
09:52 11,927.46 11,929.71 11,927.46 11,929.68 92.6K
09:53 11,929.30 11,929.30 11,927.15 11,927.15 71.7K
09:54 11,926.36 11,926.36 11,922.47 11,922.47 65.1K
09:55 11,919.65 11,919.65 11,918.42 11,918.90 64.9K
09:56 11,917.89 11,918.79 11,917.47 11,918.79 43.7K
09:57 11,923.06 11,925.48 11,923.06 11,925.48 116.4K
09:58 11,925.84 11,927.12 11,925.84 11,927.12 85.6K
09:59 11,928.22 11,929.48 11,928.22 11,929.14 62.1K
10:00 11,928.95 11,935.11 11,928.95 11,933.26 153.9K
10:01 11,930.82 11,938.40 11,930.82 11,938.40 166.9K
10:02 11,937.69 11,945.68 11,937.69 11,945.57 217.9K
10:03 11,943.72 11,944.56 11,941.14 11,941.14 110.2K
10:04 11,937.69 11,940.10 11,937.69 11,940.10 70.5K
10:05 11,939.14 11,939.14 11,935.34 11,935.34 128.5K
10:06 11,935.64 11,937.94 11,935.34 11,937.94 43.1K
10:07 11,938.98 11,939.64 11,936.88 11,936.88 82.9K
10:08 11,936.93 11,938.18 11,935.90 11,938.18 52.4K
10:09 11,940.20 11,941.11 11,937.76 11,937.76 124.4K
10:10 11,936.71 11,937.12 11,935.72 11,937.12 58.9K
10:11 11,936.39 11,938.38 11,936.39 11,938.03 36.0K
10:12 11,939.80 11,939.80 11,938.98 11,939.37 97.6K
10:13 11,938.41 11,942.62 11,938.41 11,941.94 109.5K
10:14 11,941.45 11,943.09 11,941.45 11,943.05 59.3K
10:15 11,943.31 11,943.31 11,939.60 11,939.60 44.9K
10:16 11,939.19 11,939.19 11,933.47 11,933.47 55.3K
10:17 11,930.70 11,933.35 11,930.70 11,933.35 64.2K
10:18 11,932.35 11,934.54 11,932.35 11,934.52 88.6K
10:19 11,935.60 11,936.65 11,935.60 11,936.65 62.9K
10:20 11,938.38 11,941.51 11,938.38 11,941.51 39.4K
10:21 11,941.01 11,942.19 11,939.58 11,939.58 75.6K
10:22 11,940.66 11,941.91 11,940.03 11,941.91 44.9K
10:23 11,943.47 11,948.87 11,943.47 11,948.87 93.2K
10:24 11,948.97 11,950.80 11,948.97 11,949.36 59.9K
10:25 11,949.81 11,951.17 11,949.81 11,950.37 102.7K
10:26 11,949.77 11,951.18 11,949.77 11,949.87 203.0K
10:27 11,950.61 11,951.83 11,949.40 11,951.83 63.7K
10:28 11,951.28 11,953.56 11,951.28 11,953.56 82.3K
10:29 11,955.20 11,958.74 11,955.20 11,957.43 160.3K
10:30 11,957.52 11,958.88 11,956.07 11,958.88 151.3K
10:31 11,959.37 11,963.17 11,959.37 11,963.17 418.8K
10:32 11,963.82 11,963.82 11,961.27 11,962.01 80.8K
10:33 11,961.62 11,962.57 11,961.62 11,962.37 112.8K
10:34 11,959.44 11,959.44 11,958.51 11,958.77 103.5K
10:35 11,958.36 11,958.36 11,956.73 11,956.73 61.8K
10:36 11,957.49 11,964.34 11,957.49 11,964.34 70.4K
10:37 11,964.64 11,968.57 11,964.64 11,968.57 50.5K
10:38 11,970.25 11,976.15 11,970.25 11,976.15 183.6K
10:39 11,974.63 11,976.57 11,974.63 11,975.90 68.1K
10:40 11,974.82 11,978.12 11,974.82 11,978.12 126.9K
10:41 11,978.96 11,980.10 11,978.84 11,978.84 66.8K
10:42 11,978.42 11,980.59 11,978.42 11,980.50 40.9K
10:43 11,979.77 11,979.77 11,978.58 11,978.58 95.7K
10:44 11,978.11 11,979.55 11,978.11 11,978.42 90.0K
10:45 11,977.10 11,977.10 11,974.36 11,975.28 87.4K
10:46 11,976.28 11,976.28 11,973.60 11,973.61 66.9K
10:47 11,973.31 11,976.01 11,972.74 11,976.01 60.8K
10:48 11,977.94 11,981.33 11,977.94 11,981.33 135.4K
10:49 11,981.24 11,982.75 11,981.24 11,982.75 40.5K
10:50 11,983.05 11,983.48 11,983.05 11,983.45 44.4K
10:51 11,984.37 11,984.66 11,984.09 11,984.38 51.4K
10:52 11,984.41 11,984.41 11,980.54 11,980.54 108.7K
10:53 11,980.86 11,980.86 11,977.38 11,977.38 40.1K
10:54 11,976.95 11,976.95 11,973.74 11,973.74 53.5K
10:55 11,974.55 11,975.56 11,973.49 11,974.43 35.4K
10:56 11,973.59 11,974.06 11,972.22 11,972.22 25.0K
10:57 11,972.83 11,974.10 11,972.83 11,974.10 33.1K
10:58 11,975.17 11,976.11 11,974.86 11,974.86 33.4K
10:59 11,976.52 11,977.07 11,976.52 11,977.07 43.4K
11:00 11,977.52 11,977.99 11,977.24 11,977.99 40.2K
11:01 11,977.63 11,978.24 11,977.57 11,978.24 67.5K
11:02 11,977.61 11,977.61 11,975.02 11,975.02 44.4K
11:03 11,974.88 11,975.28 11,974.79 11,974.87 42.4K
11:04 11,974.09 11,974.61 11,974.09 11,974.61 54.5K
11:05 11,974.71 11,977.10 11,974.71 11,975.24 85.7K
11:06 11,974.94 11,975.65 11,974.30 11,975.65 31.4K
11:07 11,975.87 11,975.87 11,972.33 11,972.33 55.2K
11:08 11,972.28 11,973.49 11,971.29 11,973.49 38.6K
11:09 11,972.63 11,973.44 11,972.63 11,973.44 39.0K
11:10 11,973.59 11,973.59 11,972.95 11,972.95 38.4K
11:11 11,972.15 11,973.62 11,972.15 11,973.62 66.1K
11:12 11,972.34 11,972.76 11,972.09 11,972.76 69.1K
11:13 11,972.73 11,973.50 11,972.62 11,973.38 19.8K
11:14 11,973.37 11,973.37 11,971.86 11,973.03 65.4K
11:15 11,974.64 11,976.15 11,974.19 11,974.19 72.7K
11:16 11,973.95 11,973.95 11,973.75 11,973.75 52.5K
11:17 11,974.84 11,976.20 11,974.84 11,976.20 48.1K
11:18 11,975.82 11,976.01 11,975.69 11,975.69 50.1K
11:19 11,975.57 11,975.57 11,974.20 11,974.20 45.0K
11:20 11,973.91 11,973.91 11,971.85 11,971.85 57.6K
11:21 11,972.41 11,972.41 11,971.76 11,972.20 61.4K
11:22 11,971.73 11,971.73 11,969.39 11,969.39 50.2K
11:23 11,968.38 11,968.38 11,967.62 11,967.81 56.2K
11:24 11,967.33 11,967.33 11,966.14 11,966.14 67.3K
11:25 11,966.06 11,966.21 11,965.35 11,966.21 71.9K
11:26 11,965.29 11,965.70 11,965.08 11,965.70 85.2K
11:27 11,965.57 11,968.29 11,965.57 11,968.29 53.9K
11:28 11,968.58 11,969.49 11,968.58 11,969.20 61.0K
11:29 11,969.26 11,970.34 11,969.00 11,969.00 37.8K
11:30 11,968.97 11,969.97 11,968.97 11,969.96 43.1K
11:31 11,970.14 11,972.39 11,970.14 11,972.17 111.8K
11:32 11,971.84 11,971.84 11,970.22 11,971.09 48.9K
11:33 11,971.69 11,971.69 11,967.83 11,967.83 75.1K
11:34 11,967.77 11,968.74 11,966.97 11,966.97 146.5K
11:35 11,967.67 11,969.17 11,967.67 11,969.11 31.5K
11:36 11,969.78 11,970.19 11,968.67 11,970.19 30.4K
11:37 11,969.90 11,970.74 11,969.81 11,970.74 48.4K
11:38 11,970.31 11,971.76 11,970.31 11,971.76 40.6K
11:39 11,971.94 11,972.37 11,971.41 11,971.41 42.5K
11:40 11,971.02 11,971.02 11,970.18 11,970.80 31.7K
11:41 11,969.77 11,970.44 11,969.41 11,970.44 30.7K
11:42 11,970.77 11,972.34 11,970.49 11,972.34 31.1K
11:43 11,972.79 11,972.79 11,972.44 11,972.59 44.8K
11:44 11,972.52 11,973.44 11,971.75 11,972.10 65.6K
11:45 11,971.34 11,972.03 11,970.56 11,970.56 41.3K
11:46 11,971.09 11,972.98 11,971.09 11,972.98 27.1K
11:47 11,972.79 11,978.14 11,972.79 11,978.14 225.3K
11:48 11,978.91 11,980.86 11,978.91 11,980.86 75.5K
11:49 11,980.87 11,982.06 11,980.87 11,982.03 59.0K
11:50 11,982.50 11,984.34 11,982.50 11,984.34 38.3K
11:51 11,983.98 11,984.30 11,983.98 11,984.30 47.4K
11:52 11,983.78 11,984.43 11,983.23 11,984.43 74.6K
11:53 11,985.15 11,985.15 11,981.31 11,981.31 60.6K
11:54 11,980.50 11,980.50 11,977.57 11,977.57 227.1K
11:55 11,978.26 11,978.99 11,978.26 11,978.99 26.9K
11:56 11,978.12 11,978.20 11,976.35 11,976.35 28.8K
11:57 11,977.49 11,977.93 11,977.12 11,977.93 23.8K
11:58 11,977.06 11,977.06 11,975.12 11,975.12 74.8K
11:59 11,975.21 11,976.18 11,975.21 11,976.18 32.5K
12:00 11,975.21 11,977.47 11,975.21 11,977.47 43.0K
12:01 11,979.28 11,982.00 11,979.28 11,981.84 134.5K
12:02 11,980.94 11,981.26 11,980.49 11,981.26 43.1K
12:03 11,981.65 11,982.99 11,981.65 11,981.85 86.2K
12:04 11,982.39 11,986.48 11,982.39 11,986.35 31.9K
12:05 11,986.82 11,986.82 11,986.26 11,986.45 59.7K
12:06 11,985.55 11,985.64 11,985.18 11,985.64 32.3K
12:07 11,984.81 11,984.92 11,983.58 11,983.58 65.2K
12:08 11,983.48 11,986.18 11,983.48 11,986.18 39.9K
12:09 11,986.50 11,987.78 11,986.50 11,986.91 50.0K
12:10 11,987.54 11,987.54 11,986.78 11,986.78 46.2K
12:11 11,987.02 11,987.44 11,986.70 11,987.44 53.7K
12:12 11,987.75 11,987.75 11,986.19 11,986.98 36.9K
12:13 11,987.40 11,989.00 11,987.40 11,989.00 93.1K
12:14 11,989.31 11,989.31 11,988.82 11,988.82 40.1K
12:15 11,989.33 11,991.38 11,989.33 11,991.38 54.7K
12:16 11,991.86 11,993.22 11,991.74 11,993.22 37.5K
12:17 11,993.28 11,994.71 11,993.28 11,994.71 90.7K
12:18 11,993.70 11,994.83 11,993.51 11,994.83 32.9K
12:19 11,994.98 11,994.98 11,993.72 11,993.72 34.8K
12:20 11,993.96 11,994.97 11,993.96 11,994.48 52.7K
12:21 11,994.96 11,995.11 11,994.81 11,995.11 153.9K
12:22 11,994.06 11,994.33 11,993.84 11,993.84 63.6K
12:23 11,993.69 11,996.19 11,993.69 11,995.49 124.2K
12:24 11,995.13 11,996.10 11,994.80 11,996.10 83.4K
12:25 11,996.31 11,996.31 11,993.43 11,993.43 54.9K
12:26 11,993.56 11,994.09 11,992.63 11,994.09 84.2K
12:27 11,993.17 11,994.43 11,993.17 11,993.51 47.6K
12:28 11,995.51 11,995.66 11,994.46 11,994.46 64.6K
12:29 11,994.76 11,994.76 11,994.21 11,994.21 120.7K
12:30 11,993.10 11,993.10 11,990.08 11,990.69 91.6K
12:31 11,990.01 11,991.73 11,990.01 11,991.72 42.4K
12:32 11,991.84 11,992.25 11,991.42 11,992.19 34.8K
12:33 11,992.19 11,992.19 11,990.15 11,990.71 61.0K
12:34 11,990.52 11,990.52 11,989.25 11,989.25 39.5K
12:35 11,988.84 11,988.84 11,988.49 11,988.49 46.0K
12:36 11,988.42 11,992.00 11,988.42 11,992.00 49.8K
12:37 11,991.51 11,996.47 11,991.51 11,996.47 115.7K
12:38 11,996.29 11,996.53 11,995.24 11,995.24 136.9K
12:39 11,994.03 11,994.26 11,992.02 11,992.56 75.8K
12:40 11,991.60 11,993.45 11,991.60 11,991.72 50.2K
12:41 11,990.95 11,991.05 11,990.52 11,990.59 20.2K
12:42 11,991.04 11,992.20 11,991.04 11,991.43 38.4K
12:43 11,992.07 11,992.54 11,992.05 11,992.54 19.2K
12:44 11,992.91 11,993.35 11,992.91 11,993.35 32.2K
12:45 11,993.59 11,997.10 11,993.59 11,995.60 67.8K
12:46 11,995.81 11,997.74 11,995.81 11,997.45 34.2K
12:47 11,998.32 12,004.63 11,998.32 12,004.63 114.4K
12:48 12,004.87 12,006.43 12,004.87 12,006.40 48.1K
12:49 12,007.04 12,007.88 12,006.95 12,007.88 45.2K
12:50 12,009.62 12,012.67 12,009.62 12,012.67 68.3K
12:51 12,013.58 12,017.41 12,013.58 12,017.41 173.3K
12:52 12,018.95 12,021.10 12,018.95 12,021.10 43.9K
12:53 12,022.46 12,022.85 12,022.46 12,022.84 55.1K
12:54 12,023.52 12,025.00 12,023.49 12,025.00 57.2K
12:55 12,025.36 12,027.20 12,025.36 12,027.15 75.6K
12:56 12,025.80 12,025.80 12,025.35 12,025.44 45.5K
12:57 12,025.70 12,025.70 12,022.74 12,022.74 57.9K
12:58 12,022.05 12,022.54 12,020.95 12,020.95 113.8K
12:59 12,020.42 12,021.08 12,020.42 12,021.08 72.7K
13:00 12,021.43 12,021.92 12,019.94 12,020.49 71.6K
13:01 12,019.93 12,019.93 12,015.77 12,015.77 199.5K
13:02 12,016.44 12,020.75 12,016.44 12,020.75 38.5K
13:03 12,020.26 12,023.16 12,020.26 12,023.16 109.2K
13:04 12,023.46 12,024.01 12,023.34 12,024.01 56.2K
13:05 12,024.63 12,030.71 12,024.14 12,030.71 124.4K
13:06 12,031.94 12,034.21 12,031.94 12,034.21 159.2K
13:07 12,034.38 12,034.90 12,034.38 12,034.74 100.5K
13:08 12,034.63 12,034.97 12,034.25 12,034.97 27.0K
13:09 12,034.78 12,034.78 12,032.77 12,034.07 76.2K
13:10 12,035.06 12,036.20 12,035.00 12,036.20 71.6K
13:11 12,036.20 12,037.32 12,036.20 12,036.66 67.2K
13:12 12,038.16 12,038.73 12,037.91 12,037.91 137.1K
13:13 12,038.91 12,041.47 12,038.91 12,041.47 30.6K
13:14 12,040.76 12,041.91 12,040.71 12,041.91 172.6K
13:15 12,042.41 12,042.68 12,041.23 12,041.23 42.2K
13:16 12,040.82 12,041.02 12,040.67 12,040.81 70.2K
13:17 12,041.62 12,042.83 12,041.62 12,042.83 87.4K
13:18 12,043.76 12,043.76 12,041.17 12,041.17 56.4K
13:19 12,041.44 12,042.43 12,041.23 12,042.20 152.9K
13:20 12,042.65 12,042.73 12,041.74 12,041.74 51.2K
13:21 12,041.81 12,042.68 12,041.38 12,042.68 47.6K
13:22 12,042.67 12,042.67 12,041.63 12,041.63 32.7K
13:23 12,041.59 12,041.59 12,041.06 12,041.06 52.0K
13:24 12,040.93 12,040.93 12,040.57 12,040.57 63.9K
13:25 12,040.45 12,040.92 12,039.93 12,039.93 60.0K
13:26 12,039.84 12,040.97 12,039.84 12,040.61 69.0K
13:27 12,039.87 12,039.87 12,037.81 12,037.81 51.8K
13:28 12,037.30 12,038.61 12,037.18 12,038.61 52.7K
13:29 12,039.03 12,040.46 12,039.00 12,040.46 45.8K
13:30 12,040.38 12,040.38 12,039.67 12,039.67 66.4K
13:31 12,040.13 12,041.47 12,040.13 12,041.47 41.9K
13:32 12,041.42 12,041.65 12,039.88 12,039.88 38.8K
13:33 12,039.23 12,039.23 12,037.64 12,037.64 63.6K
13:34 12,038.03 12,038.03 12,037.37 12,037.53 38.6K
13:35 12,037.60 12,038.22 12,037.28 12,038.06 49.0K
13:36 12,038.54 12,041.02 12,038.54 12,040.91 82.0K
13:37 12,040.80 12,042.16 12,040.80 12,041.40 38.1K
13:38 12,040.95 12,040.95 12,038.88 12,039.38 55.7K
13:39 12,040.46 12,042.21 12,039.94 12,042.21 54.4K
13:40 12,041.70 12,042.58 12,041.70 12,042.53 60.8K
13:41 12,041.38 12,043.11 12,041.27 12,043.11 95.5K
13:42 12,043.01 12,043.01 12,041.69 12,041.85 55.7K
13:43 12,041.87 12,042.17 12,041.87 12,042.17 34.3K
13:44 12,041.88 12,042.74 12,041.88 12,042.73 29.1K
13:45 12,042.41 12,043.53 12,042.29 12,043.53 58.1K
13:46 12,044.82 12,044.82 12,043.11 12,043.11 50.5K
13:47 12,042.51 12,043.70 12,042.51 12,043.45 55.0K
13:48 12,043.30 12,043.30 12,040.19 12,040.19 43.1K
13:49 12,040.61 12,040.79 12,040.57 12,040.62 49.7K
13:50 12,040.22 12,040.55 12,040.22 12,040.55 46.5K
13:51 12,040.53 12,042.58 12,040.53 12,042.58 55.1K
13:52 12,043.06 12,045.22 12,043.06 12,044.57 155.6K
13:53 12,044.94 12,047.25 12,044.94 12,047.04 97.0K
13:54 12,046.92 12,046.92 12,044.98 12,045.65 47.2K
13:55 12,045.25 12,045.61 12,043.64 12,043.64 63.0K
13:56 12,043.11 12,043.36 12,043.00 12,043.13 51.4K
13:57 12,043.35 12,043.35 12,042.40 12,042.93 42.9K
13:58 12,042.28 12,042.59 12,040.77 12,040.77 44.8K
13:59 12,040.46 12,040.46 12,039.36 12,039.36 58.3K
14:00 12,038.57 12,041.77 12,038.42 12,041.77 93.9K
14:01 12,041.85 12,045.46 12,041.85 12,045.46 57.2K
14:02 12,046.60 12,046.92 12,045.79 12,046.61 39.0K
14:03 12,045.73 12,046.81 12,045.73 12,046.81 52.4K
14:04 12,045.86 12,045.86 12,044.13 12,044.13 43.2K
14:05 12,044.26 12,044.26 12,042.99 12,043.56 43.2K
14:06 12,043.67 12,045.02 12,043.63 12,045.02 37.9K
14:07 12,046.46 12,046.46 12,045.20 12,045.20 45.8K
14:08 12,044.51 12,044.51 12,041.81 12,043.00 65.0K
14:09 12,042.51 12,042.51 12,041.10 12,041.10 63.9K
14:10 12,041.80 12,043.68 12,041.80 12,043.68 62.5K
14:11 12,043.26 12,044.53 12,043.26 12,044.41 50.7K
14:12 12,045.01 12,045.52 12,044.83 12,045.52 67.2K
14:13 12,044.93 12,045.62 12,044.09 12,045.62 68.2K
14:14 12,045.60 12,046.62 12,045.60 12,046.62 29.5K
14:15 12,046.92 12,047.98 12,046.92 12,047.98 97.6K
14:16 12,047.84 12,048.02 12,047.31 12,048.02 54.1K
14:17 12,046.90 12,046.90 12,045.46 12,045.57 84.3K
14:18 12,044.83 12,045.43 12,044.83 12,045.05 70.0K
14:19 12,043.92 12,043.92 12,041.31 12,041.58 46.3K
14:20 12,041.80 12,042.05 12,040.80 12,042.05 48.8K
14:21 12,041.71 12,044.99 12,041.71 12,044.99 46.3K
14:22 12,046.26 12,046.26 12,045.79 12,045.79 27.3K
14:23 12,045.41 12,045.41 12,043.68 12,043.68 30.1K
14:24 12,044.34 12,047.04 12,044.34 12,046.98 79.9K
14:25 12,047.09 12,047.82 12,047.09 12,047.52 28.0K
14:26 12,046.87 12,047.67 12,046.87 12,047.47 62.5K
14:27 12,047.92 12,047.92 12,047.30 12,047.32 26.3K
14:28 12,047.32 12,047.79 12,047.03 12,047.36 57.5K
14:29 12,047.26 12,047.36 12,046.99 12,047.20 32.1K
14:30 12,047.80 12,047.80 12,043.34 12,043.34 77.8K
14:31 12,043.44 12,043.44 12,041.79 12,041.87 57.0K
14:32 12,042.56 12,043.53 12,042.56 12,043.53 47.1K
14:33 12,043.82 12,044.34 12,043.73 12,043.73 45.1K
14:34 12,043.86 12,045.08 12,043.86 12,045.08 55.8K
14:35 12,045.36 12,047.52 12,045.36 12,047.52 40.4K
14:36 12,048.85 12,049.35 12,048.85 12,049.05 47.8K
14:37 12,048.13 12,048.90 12,048.13 12,048.46 88.2K
14:38 12,048.67 12,048.67 12,044.69 12,044.69 103.0K
14:39 12,044.56 12,044.64 12,043.83 12,043.83 71.0K
14:40 12,044.09 12,045.07 12,044.09 12,045.07 59.7K
14:41 12,045.83 12,048.01 12,045.83 12,048.01 66.2K
14:42 12,049.09 12,049.09 12,048.51 12,048.78 43.2K
14:43 12,049.34 12,050.88 12,049.34 12,050.88 103.7K
14:44 12,051.39 12,054.95 12,051.13 12,054.95 107.9K
14:45 12,056.98 12,058.47 12,056.98 12,058.47 105.2K
14:46 12,059.20 12,059.65 12,058.95 12,059.65 46.3K
14:47 12,059.23 12,060.39 12,058.76 12,060.39 33.7K
14:48 12,060.32 12,061.10 12,060.32 12,060.35 50.0K
14:49 12,060.41 12,062.01 12,060.41 12,062.01 44.8K
14:50 12,062.21 12,062.21 12,061.06 12,061.06 41.0K
14:51 12,061.23 12,062.17 12,061.07 12,062.17 31.2K
14:52 12,062.31 12,063.18 12,062.31 12,063.18 56.8K
14:53 12,062.77 12,062.77 12,062.00 12,062.00 33.0K
14:54 12,062.12 12,062.12 12,059.54 12,059.54 78.6K
14:55 12,058.81 12,059.82 12,058.65 12,059.82 54.2K
14:56 12,061.41 12,061.56 12,060.92 12,060.92 69.4K
14:57 12,061.00 12,061.00 12,060.56 12,060.56 64.3K
14:58 12,060.37 12,060.73 12,058.28 12,058.28 34.2K
14:59 12,057.02 12,057.02 12,054.38 12,054.38 78.0K
15:00 12,053.45 12,053.45 12,050.89 12,050.89 155.4K
15:01 12,050.92 12,052.05 12,050.75 12,052.05 44.9K
15:02 12,052.29 12,052.63 12,052.29 12,052.63 33.7K
15:03 12,052.14 12,052.50 12,050.21 12,050.21 73.1K
15:04 12,049.34 12,049.34 12,047.40 12,047.64 61.3K
15:05 12,047.03 12,047.14 12,046.95 12,046.95 43.2K
15:06 12,046.42 12,046.96 12,046.28 12,046.28 55.1K
15:07 12,045.83 12,045.98 12,044.82 12,044.82 45.0K
15:08 12,044.85 12,045.06 12,043.69 12,043.69 80.2K
15:09 12,043.54 12,043.54 12,042.42 12,042.42 69.0K
15:10 12,042.36 12,045.20 12,042.36 12,045.14 90.5K
15:11 12,043.69 12,043.83 12,043.30 12,043.30 63.7K
15:12 12,043.37 12,043.37 12,042.46 12,042.46 34.8K
15:13 12,042.08 12,042.08 12,041.58 12,041.58 51.4K
15:14 12,041.45 12,041.45 12,040.89 12,040.89 44.7K
15:15 12,041.87 12,041.87 12,037.69 12,037.69 77.9K
15:16 12,037.71 12,037.71 12,036.73 12,036.73 86.8K
15:17 12,037.67 12,037.67 12,036.03 12,036.65 68.3K
15:18 12,036.58 12,036.58 12,035.09 12,035.24 103.0K
15:19 12,035.86 12,037.30 12,035.86 12,037.30 81.6K
15:20 12,037.57 12,037.97 12,037.43 12,037.43 37.1K
15:21 12,037.55 12,042.06 12,037.55 12,042.06 79.2K
15:22 12,041.92 12,044.16 12,041.92 12,044.16 146.1K
15:23 12,043.26 12,044.42 12,043.26 12,044.42 102.8K
15:24 12,044.36 12,044.36 12,042.71 12,042.71 93.9K
15:25 12,042.14 12,044.25 12,042.14 12,044.25 53.3K
15:26 12,044.73 12,044.97 12,044.30 12,044.30 105.3K
15:27 12,044.74 12,044.74 12,042.10 12,042.10 74.2K
15:28 12,041.03 12,041.49 12,040.81 12,041.49 70.4K
15:29 12,041.59 12,041.79 12,040.94 12,040.94 104.9K
15:30 12,040.23 12,040.33 12,039.81 12,039.81 131.9K
15:31 12,041.54 12,041.83 12,040.66 12,041.83 69.6K
15:32 12,041.76 12,042.72 12,041.76 12,042.72 83.6K
15:33 12,043.66 12,044.90 12,043.66 12,044.15 98.1K
15:34 12,042.29 12,042.96 12,042.29 12,042.85 112.6K
15:35 12,042.18 12,042.18 12,041.42 12,041.47 88.5K
15:36 12,041.40 12,042.42 12,041.40 12,041.57 64.7K
15:37 12,042.41 12,043.67 12,042.41 12,043.67 80.0K
15:38 12,044.74 12,047.78 12,044.74 12,047.78 266.8K
15:39 12,047.62 12,049.38 12,047.62 12,049.38 97.4K
15:40 12,049.34 12,050.53 12,049.26 12,050.27 93.1K
15:41 12,049.11 12,049.11 12,047.74 12,047.74 111.8K
15:42 12,046.47 12,047.38 12,046.29 12,047.38 91.5K
15:43 12,046.53 12,046.53 12,045.16 12,045.74 142.0K
15:44 12,045.41 12,049.12 12,045.41 12,049.12 128.6K
15:45 12,049.47 12,050.21 12,049.47 12,050.04 158.7K
15:46 12,050.23 12,052.05 12,050.18 12,052.05 106.5K
15:47 12,051.80 12,052.52 12,051.28 12,052.52 112.9K
15:48 12,051.51 12,051.51 12,049.71 12,049.71 97.3K
15:49 12,050.49 12,050.49 12,048.59 12,049.99 183.8K
15:50 12,051.78 12,053.23 12,047.32 12,047.32 593.9K
15:51 12,046.02 12,046.02 12,043.66 12,043.66 140.0K
15:52 12,043.64 12,044.13 12,043.64 12,043.82 182.0K
15:53 12,044.14 12,044.14 12,041.63 12,041.63 229.8K
15:54 12,039.24 12,039.37 12,038.68 12,038.93 235.6K
15:55 12,038.62 12,041.06 12,038.62 12,040.82 401.4K
15:56 12,040.51 12,042.49 12,040.51 12,042.49 408.1K
15:57 12,042.84 12,044.99 12,042.84 12,044.99 271.5K
15:58 12,045.73 12,045.74 12,044.10 12,044.22 648.3K
15:59 12,043.56 12,044.33 12,041.90 12,044.33 910.2K
16:00 12,043.11 12,043.11 12,043.11 12,043.11 53,856.8K
16:01 12,043.11 12,043.11 12,043.11 12,043.11 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available