S&PTSX Composite BuyBack

GSPTXBB
🏛️ canada →
14,235.31
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 11,124.58 11,133.19 11,124.58 11,133.19 5,709.5K
09:31 11,134.33 11,134.81 11,133.19 11,133.19 399.1K
09:32 11,131.72 11,146.75 11,131.72 11,139.76 460.1K
09:33 11,140.20 11,140.20 11,132.91 11,132.91 195.0K
09:34 11,131.26 11,137.12 11,131.26 11,135.90 246.6K
09:35 11,138.54 11,146.78 11,138.54 11,146.78 527.7K
09:36 11,144.76 11,146.77 11,141.07 11,146.77 376.0K
09:37 11,145.87 11,159.01 11,145.87 11,159.01 445.6K
09:38 11,161.30 11,162.70 11,154.27 11,154.27 251.3K
09:39 11,150.38 11,158.81 11,149.64 11,158.81 270.6K
09:40 11,160.53 11,161.15 11,157.43 11,157.43 273.4K
09:41 11,156.71 11,156.71 11,146.02 11,146.02 303.4K
09:42 11,138.33 11,144.78 11,138.33 11,144.78 250.4K
09:43 11,153.83 11,162.18 11,153.83 11,162.18 210.9K
09:44 11,160.69 11,177.78 11,160.69 11,177.78 544.5K
09:45 11,178.67 11,178.67 11,162.41 11,162.41 302.5K
09:46 11,155.41 11,155.41 11,148.55 11,148.55 155.1K
09:47 11,150.31 11,152.78 11,150.31 11,152.78 116.9K
09:48 11,154.62 11,169.25 11,154.62 11,169.25 215.2K
09:49 11,171.83 11,171.83 11,170.19 11,171.12 255.5K
09:50 11,173.35 11,175.48 11,166.87 11,166.87 226.2K
09:51 11,165.12 11,165.38 11,156.30 11,156.30 161.2K
09:52 11,158.95 11,159.88 11,157.21 11,157.21 90.8K
09:53 11,157.64 11,158.08 11,157.13 11,157.28 95.1K
09:54 11,157.19 11,158.30 11,154.29 11,154.29 148.9K
09:55 11,154.43 11,154.43 11,148.96 11,148.96 162.9K
09:56 11,149.05 11,149.05 11,144.87 11,148.62 168.3K
09:57 11,152.99 11,152.99 11,150.52 11,150.52 111.5K
09:58 11,150.79 11,156.52 11,150.36 11,156.52 123.9K
09:59 11,156.77 11,163.31 11,156.77 11,163.31 135.2K
10:00 11,161.50 11,171.51 11,150.01 11,171.51 376.1K
10:01 11,182.77 11,192.41 11,182.77 11,189.50 292.2K
10:02 11,185.59 11,185.59 11,168.71 11,168.71 284.6K
10:03 11,165.86 11,165.86 11,159.25 11,159.25 193.3K
10:04 11,160.04 11,160.04 11,147.63 11,147.63 291.0K
10:05 11,150.35 11,157.59 11,150.35 11,157.51 149.0K
10:06 11,161.67 11,178.19 11,161.67 11,178.19 233.1K
10:07 11,177.42 11,179.87 11,174.61 11,174.61 131.6K
10:08 11,172.98 11,173.43 11,172.25 11,173.30 132.2K
10:09 11,172.37 11,175.67 11,172.37 11,175.04 221.8K
10:10 11,175.84 11,175.84 11,167.78 11,168.89 153.7K
10:11 11,166.89 11,166.89 11,161.74 11,161.74 205.8K
10:12 11,161.39 11,161.39 11,153.04 11,153.04 250.8K
10:13 11,151.97 11,152.92 11,148.21 11,148.21 164.2K
10:14 11,146.60 11,148.20 11,145.75 11,145.75 176.4K
10:15 11,144.29 11,146.50 11,144.29 11,146.50 165.7K
10:16 11,147.30 11,152.29 11,147.30 11,147.95 209.0K
10:17 11,144.81 11,144.81 11,136.80 11,140.77 171.7K
10:18 11,138.94 11,142.19 11,138.94 11,142.19 136.0K
10:19 11,141.75 11,149.62 11,141.75 11,147.92 214.1K
10:20 11,146.36 11,149.01 11,145.86 11,145.91 327.0K
10:21 11,147.59 11,147.59 11,137.98 11,137.98 204.9K
10:22 11,136.43 11,136.43 11,134.85 11,135.51 117.8K
10:23 11,136.64 11,137.28 11,136.64 11,137.28 98.0K
10:24 11,139.41 11,139.82 11,137.85 11,139.61 119.8K
10:25 11,139.23 11,139.23 11,137.50 11,137.50 136.9K
10:26 11,133.76 11,134.46 11,133.76 11,133.89 143.8K
10:27 11,133.31 11,133.70 11,127.42 11,130.11 137.5K
10:28 11,129.08 11,131.96 11,127.71 11,131.96 120.9K
10:29 11,133.83 11,135.27 11,133.83 11,135.27 233.8K
10:30 11,133.33 11,143.16 11,133.33 11,139.11 227.2K
10:31 11,138.09 11,143.02 11,138.09 11,143.02 156.8K
10:32 11,143.74 11,143.74 11,140.46 11,140.46 136.9K
10:33 11,135.89 11,135.89 11,130.35 11,130.35 141.0K
10:34 11,129.39 11,129.39 11,125.54 11,125.54 167.0K
10:35 11,124.62 11,124.62 11,119.79 11,119.79 169.0K
10:36 11,118.78 11,123.69 11,118.78 11,120.36 184.0K
10:37 11,120.92 11,120.92 11,112.05 11,112.05 162.4K
10:38 11,110.01 11,110.01 11,108.05 11,108.05 149.4K
10:39 11,108.29 11,108.29 11,102.58 11,102.58 208.4K
10:40 11,104.72 11,108.17 11,104.72 11,108.17 176.5K
10:41 11,107.67 11,107.67 11,103.25 11,103.25 165.1K
10:42 11,101.36 11,106.75 11,101.36 11,106.75 190.1K
10:43 11,107.87 11,114.41 11,107.87 11,114.41 136.9K
10:44 11,119.49 11,126.56 11,119.49 11,122.99 223.2K
10:45 11,123.44 11,124.27 11,122.23 11,123.19 141.4K
10:46 11,124.05 11,125.18 11,123.22 11,124.50 256.3K
10:47 11,123.70 11,123.70 11,121.32 11,121.32 97.4K
10:48 11,122.98 11,122.98 11,122.01 11,122.01 187.9K
10:49 11,120.99 11,120.99 11,117.23 11,117.62 160.8K
10:50 11,116.85 11,121.87 11,116.85 11,121.87 153.8K
10:51 11,122.99 11,122.99 11,120.38 11,121.07 91.2K
10:52 11,120.90 11,127.48 11,120.83 11,127.48 275.2K
10:53 11,130.87 11,130.87 11,127.77 11,127.77 127.8K
10:54 11,127.89 11,130.76 11,127.89 11,130.40 91.9K
10:55 11,130.92 11,130.92 11,117.71 11,117.71 595.6K
10:56 11,118.07 11,118.42 11,117.41 11,117.98 62.9K
10:57 11,119.02 11,119.02 11,114.60 11,114.60 116.1K
10:58 11,116.05 11,116.05 11,115.29 11,115.29 95.5K
10:59 11,113.98 11,113.98 11,108.18 11,108.18 202.8K
11:00 11,106.32 11,106.32 11,099.85 11,100.64 171.7K
11:01 11,103.84 11,112.55 11,103.84 11,112.55 171.8K
11:02 11,112.85 11,113.58 11,112.18 11,113.21 153.9K
11:03 11,114.93 11,117.22 11,114.93 11,116.19 156.6K
11:04 11,115.19 11,115.19 11,112.47 11,112.47 114.5K
11:05 11,115.13 11,120.69 11,115.13 11,120.69 141.1K
11:06 11,121.84 11,126.04 11,121.84 11,126.04 117.6K
11:07 11,125.65 11,135.92 11,125.65 11,135.92 246.4K
11:08 11,138.80 11,138.80 11,135.43 11,135.43 227.4K
11:09 11,136.73 11,144.64 11,136.73 11,144.64 164.9K
11:10 11,144.52 11,145.62 11,143.66 11,143.66 120.4K
11:11 11,142.04 11,142.17 11,138.43 11,138.43 178.3K
11:12 11,136.82 11,143.96 11,136.82 11,142.29 154.3K
11:13 11,141.78 11,141.78 11,139.51 11,139.51 85.8K
11:14 11,139.57 11,139.57 11,135.76 11,135.76 141.9K
11:15 11,134.72 11,139.63 11,134.72 11,139.08 130.9K
11:16 11,137.88 11,137.88 11,135.77 11,135.77 175.2K
11:17 11,136.39 11,140.80 11,136.39 11,140.80 132.0K
11:18 11,140.72 11,140.72 11,138.16 11,138.16 127.2K
11:19 11,136.98 11,137.61 11,136.98 11,137.61 122.4K
11:20 11,137.27 11,137.82 11,136.61 11,136.61 333.4K
11:21 11,134.33 11,135.13 11,134.23 11,134.23 106.2K
11:22 11,133.23 11,133.23 11,127.94 11,127.94 192.7K
11:23 11,131.17 11,131.17 11,123.49 11,123.49 151.7K
11:24 11,121.23 11,121.23 11,120.67 11,120.68 91.2K
11:25 11,120.77 11,123.12 11,120.77 11,123.12 156.4K
11:26 11,122.97 11,127.08 11,122.97 11,127.08 112.2K
11:27 11,127.12 11,127.12 11,123.11 11,123.75 137.0K
11:28 11,118.69 11,118.82 11,117.79 11,118.30 197.4K
11:29 11,118.78 11,120.49 11,117.58 11,120.49 114.8K
11:30 11,116.93 11,117.30 11,116.09 11,116.09 89.7K
11:31 11,117.23 11,123.23 11,117.23 11,123.23 93.4K
11:32 11,124.58 11,127.92 11,124.58 11,127.29 99.2K
11:33 11,128.26 11,128.91 11,127.91 11,128.88 61.0K
11:34 11,128.25 11,128.25 11,126.95 11,126.95 68.6K
11:35 11,124.42 11,124.65 11,123.45 11,123.96 118.7K
11:36 11,123.09 11,123.09 11,120.38 11,121.63 144.8K
11:37 11,121.51 11,121.51 11,113.96 11,114.14 135.1K
11:38 11,115.55 11,115.55 11,113.67 11,115.01 115.9K
11:39 11,116.94 11,122.34 11,116.94 11,122.34 162.4K
11:40 11,123.52 11,137.06 11,123.52 11,137.06 318.4K
11:41 11,137.79 11,138.15 11,136.99 11,138.15 139.2K
11:42 11,138.68 11,140.17 11,138.68 11,140.17 85.7K
11:43 11,139.40 11,142.07 11,139.40 11,142.07 80.0K
11:44 11,141.77 11,141.77 11,139.28 11,139.28 103.1K
11:45 11,138.01 11,138.01 11,133.27 11,134.27 108.4K
11:46 11,128.03 11,128.03 11,125.77 11,125.77 89.0K
11:47 11,124.33 11,124.33 11,122.48 11,122.76 95.0K
11:48 11,123.41 11,126.80 11,123.41 11,126.23 129.9K
11:49 11,125.87 11,125.87 11,123.45 11,123.45 185.1K
11:50 11,125.29 11,129.34 11,125.29 11,129.34 101.6K
11:51 11,129.57 11,133.29 11,129.57 11,133.29 56.7K
11:52 11,132.57 11,134.22 11,132.35 11,132.35 90.4K
11:53 11,130.48 11,130.48 11,126.94 11,127.63 78.4K
11:54 11,128.51 11,134.54 11,128.51 11,134.54 97.9K
11:55 11,134.50 11,134.52 11,131.45 11,131.45 117.9K
11:56 11,129.99 11,129.99 11,127.02 11,127.02 54.2K
11:57 11,125.03 11,125.03 11,121.42 11,121.42 100.8K
11:58 11,119.52 11,119.52 11,113.38 11,113.38 154.8K
11:59 11,112.87 11,112.92 11,112.49 11,112.49 57.3K
12:00 11,109.84 11,109.84 11,104.41 11,104.78 232.5K
12:01 11,103.49 11,106.29 11,101.62 11,106.29 178.0K
12:02 11,107.41 11,111.73 11,107.41 11,111.73 74.8K
12:03 11,112.66 11,113.03 11,112.11 11,113.03 151.5K
12:04 11,112.67 11,114.07 11,112.67 11,114.07 95.1K
12:05 11,113.76 11,113.76 11,110.37 11,110.37 79.0K
12:06 11,107.74 11,108.54 11,105.81 11,105.81 149.5K
12:07 11,103.78 11,103.78 11,101.65 11,101.82 101.4K
12:08 11,101.88 11,104.86 11,101.88 11,104.86 71.5K
12:09 11,105.06 11,106.02 11,104.41 11,104.41 84.0K
12:10 11,104.51 11,104.65 11,096.46 11,096.46 197.1K
12:11 11,097.59 11,099.44 11,097.59 11,099.44 177.7K
12:12 11,098.70 11,101.43 11,098.70 11,101.43 330.7K
12:13 11,100.12 11,100.16 11,099.60 11,099.60 48.7K
12:14 11,098.05 11,098.37 11,096.88 11,096.88 92.4K
12:15 11,096.92 11,098.41 11,096.92 11,098.41 102.4K
12:16 11,100.67 11,103.89 11,100.67 11,103.89 195.5K
12:17 11,103.74 11,104.72 11,103.50 11,103.50 167.8K
12:18 11,104.20 11,106.05 11,104.20 11,106.05 53.8K
12:19 11,106.83 11,108.78 11,106.83 11,108.32 90.9K
12:20 11,108.79 11,108.79 11,105.72 11,106.40 146.7K
12:21 11,105.88 11,105.88 11,102.67 11,102.67 111.1K
12:22 11,102.49 11,104.20 11,102.49 11,104.20 89.0K
12:23 11,106.30 11,106.30 11,103.54 11,103.54 148.4K
12:24 11,101.57 11,102.62 11,101.57 11,102.62 87.0K
12:25 11,101.87 11,103.54 11,101.60 11,103.54 155.1K
12:26 11,104.89 11,106.26 11,104.22 11,106.26 135.8K
12:27 11,105.88 11,105.88 11,102.61 11,102.61 86.8K
12:28 11,102.41 11,102.41 11,099.15 11,099.15 133.4K
12:29 11,098.72 11,100.00 11,098.57 11,098.96 121.8K
12:30 11,099.14 11,102.17 11,099.14 11,102.17 107.8K
12:31 11,102.62 11,106.08 11,102.62 11,106.08 115.9K
12:32 11,104.24 11,104.24 11,101.91 11,103.01 92.7K
12:33 11,103.03 11,104.20 11,103.03 11,103.55 55.1K
12:34 11,103.37 11,103.37 11,101.27 11,101.75 82.0K
12:35 11,102.53 11,102.89 11,101.46 11,102.89 124.1K
12:36 11,101.55 11,102.02 11,096.62 11,096.62 196.5K
12:37 11,096.71 11,097.60 11,096.34 11,096.34 121.5K
12:38 11,095.83 11,095.83 11,091.77 11,091.77 85.1K
12:39 11,092.23 11,093.49 11,092.23 11,093.49 51.3K
12:40 11,092.33 11,092.58 11,091.50 11,092.29 111.6K
12:41 11,091.46 11,091.46 11,089.81 11,089.82 113.7K
12:42 11,093.39 11,095.75 11,093.39 11,095.75 124.7K
12:43 11,098.62 11,104.04 11,098.62 11,103.27 151.0K
12:44 11,101.37 11,101.37 11,097.59 11,097.94 103.0K
12:45 11,098.34 11,098.34 11,097.91 11,098.19 91.6K
12:46 11,096.51 11,096.51 11,094.77 11,094.77 88.7K
12:47 11,094.04 11,094.71 11,093.57 11,094.32 424.1K
12:48 11,093.85 11,094.99 11,093.85 11,094.85 155.2K
12:49 11,095.89 11,098.35 11,095.89 11,096.69 131.4K
12:50 11,095.61 11,095.63 11,094.15 11,095.63 224.8K
12:51 11,095.61 11,100.57 11,095.61 11,100.36 312.1K
12:52 11,099.56 11,100.42 11,097.75 11,097.75 132.0K
12:53 11,096.77 11,096.77 11,087.59 11,087.59 217.1K
12:54 11,085.90 11,086.01 11,085.66 11,086.01 162.3K
12:55 11,086.16 11,088.56 11,086.16 11,087.29 149.6K
12:56 11,086.56 11,086.56 11,080.85 11,080.85 205.4K
12:57 11,078.40 11,078.40 11,074.67 11,075.16 156.1K
12:58 11,074.81 11,077.27 11,074.81 11,077.15 136.3K
12:59 11,076.82 11,078.43 11,076.46 11,078.43 135.7K
13:00 11,077.64 11,077.92 11,077.02 11,077.02 103.3K
13:01 11,075.95 11,075.95 11,071.72 11,072.39 173.9K
13:02 11,072.33 11,072.33 11,066.56 11,066.56 267.0K
13:03 11,065.40 11,068.20 11,065.40 11,068.20 259.9K
13:04 11,069.03 11,069.83 11,068.51 11,068.51 91.1K
13:05 11,067.22 11,068.84 11,067.22 11,067.63 145.1K
13:06 11,065.47 11,066.92 11,063.23 11,063.23 138.9K
13:07 11,061.80 11,061.80 11,061.17 11,061.17 89.1K
13:08 11,061.07 11,063.59 11,061.07 11,063.59 118.1K
13:09 11,062.96 11,065.44 11,062.96 11,065.39 131.4K
13:10 11,064.55 11,065.87 11,064.36 11,065.87 101.2K
13:11 11,065.60 11,065.60 11,062.51 11,062.51 101.4K
13:12 11,060.96 11,060.96 11,058.63 11,060.53 111.7K
13:13 11,059.55 11,062.49 11,059.55 11,062.49 72.9K
13:14 11,065.37 11,067.75 11,065.37 11,067.75 142.6K
13:15 11,065.15 11,065.15 11,060.88 11,060.88 115.7K
13:16 11,062.49 11,062.67 11,062.05 11,062.49 77.1K
13:17 11,063.81 11,064.72 11,063.81 11,064.42 63.9K
13:18 11,063.99 11,063.99 11,061.22 11,061.22 77.2K
13:19 11,060.72 11,060.72 11,059.03 11,059.03 91.0K
13:20 11,057.98 11,060.50 11,057.98 11,060.47 105.8K
13:21 11,060.78 11,060.78 11,053.46 11,053.46 125.7K
13:22 11,054.18 11,054.91 11,053.92 11,054.89 82.5K
13:23 11,055.07 11,057.38 11,055.07 11,057.38 117.4K
13:24 11,057.49 11,058.00 11,057.46 11,057.98 139.5K
13:25 11,058.41 11,061.97 11,058.41 11,061.97 102.5K
13:26 11,060.70 11,060.70 11,055.83 11,055.83 128.7K
13:27 11,055.32 11,055.96 11,055.27 11,055.96 103.2K
13:28 11,055.74 11,055.74 11,054.54 11,054.80 65.1K
13:29 11,054.83 11,055.12 11,054.42 11,055.12 199.1K
13:30 11,054.47 11,061.81 11,054.47 11,058.72 166.2K
13:31 11,058.22 11,058.88 11,057.25 11,058.88 111.7K
13:32 11,058.84 11,059.74 11,058.57 11,059.74 74.9K
13:33 11,060.69 11,060.69 11,060.19 11,060.51 125.0K
13:34 11,060.61 11,060.64 11,059.02 11,059.02 209.6K
13:35 11,058.07 11,058.95 11,058.07 11,058.35 137.3K
13:36 11,056.87 11,056.87 11,055.31 11,056.12 51.5K
13:37 11,054.10 11,054.10 11,051.68 11,051.68 142.0K
13:38 11,052.22 11,055.13 11,050.91 11,055.13 139.8K
13:39 11,054.90 11,058.97 11,054.90 11,058.97 101.3K
13:40 11,058.89 11,059.74 11,058.89 11,059.03 121.0K
13:41 11,059.72 11,063.66 11,059.72 11,062.58 112.6K
13:42 11,063.88 11,066.90 11,063.88 11,066.90 202.5K
13:43 11,067.02 11,067.02 11,062.97 11,063.33 114.6K
13:44 11,064.26 11,064.54 11,062.90 11,063.09 133.6K
13:45 11,063.99 11,065.87 11,063.36 11,065.87 69.8K
13:46 11,067.41 11,069.27 11,067.41 11,069.27 131.1K
13:47 11,072.50 11,074.66 11,072.50 11,073.94 174.3K
13:48 11,074.08 11,074.08 11,072.64 11,072.64 92.4K
13:49 11,072.72 11,072.72 11,068.32 11,068.32 216.4K
13:50 11,065.31 11,065.31 11,063.21 11,063.21 151.8K
13:51 11,065.01 11,065.47 11,062.23 11,062.23 148.5K
13:52 11,063.11 11,063.83 11,062.02 11,062.02 92.4K
13:53 11,062.50 11,062.50 11,060.12 11,060.12 104.2K
13:54 11,059.52 11,059.52 11,058.75 11,058.75 75.7K
13:55 11,059.65 11,059.65 11,052.26 11,052.26 98.8K
13:56 11,050.30 11,050.30 11,046.85 11,046.85 177.4K
13:57 11,044.49 11,044.49 11,036.93 11,036.93 287.9K
13:58 11,035.01 11,042.06 11,034.39 11,042.06 354.2K
13:59 11,043.29 11,043.29 11,042.35 11,042.44 73.5K
14:00 11,042.20 11,049.08 11,042.20 11,048.33 123.7K
14:01 11,047.94 11,060.40 11,047.94 11,060.40 195.6K
14:02 11,061.52 11,063.99 11,061.52 11,063.99 144.3K
14:03 11,065.71 11,068.30 11,065.71 11,066.98 153.1K
14:04 11,067.38 11,067.78 11,065.21 11,065.21 147.4K
14:05 11,065.23 11,065.23 11,061.43 11,063.21 133.4K
14:06 11,062.06 11,062.85 11,061.33 11,061.99 111.1K
14:07 11,062.62 11,064.31 11,062.62 11,064.31 68.2K
14:08 11,065.95 11,073.59 11,065.95 11,073.59 149.6K
14:09 11,073.44 11,073.44 11,067.79 11,067.79 122.6K
14:10 11,068.78 11,074.40 11,068.78 11,074.40 145.4K
14:11 11,074.80 11,075.97 11,073.91 11,073.91 75.9K
14:12 11,074.32 11,074.32 11,073.23 11,073.23 197.3K
14:13 11,072.58 11,074.63 11,072.31 11,074.63 92.8K
14:14 11,073.92 11,078.96 11,073.92 11,078.96 185.8K
14:15 11,080.32 11,080.32 11,077.39 11,077.39 119.2K
14:16 11,077.09 11,077.09 11,076.25 11,076.25 77.6K
14:17 11,075.39 11,078.08 11,075.39 11,077.84 115.5K
14:18 11,076.37 11,076.37 11,075.27 11,075.64 111.2K
14:19 11,077.66 11,079.10 11,077.48 11,078.42 109.8K
14:20 11,077.03 11,079.22 11,077.03 11,079.22 93.2K
14:21 11,080.59 11,081.56 11,080.08 11,081.32 115.7K
14:22 11,080.03 11,085.35 11,080.03 11,085.35 154.8K
14:23 11,085.16 11,089.62 11,085.16 11,089.62 115.6K
14:24 11,088.19 11,089.16 11,083.11 11,083.11 186.1K
14:25 11,081.63 11,081.77 11,080.35 11,081.77 92.2K
14:26 11,081.43 11,083.00 11,080.86 11,080.86 118.7K
14:27 11,079.82 11,079.82 11,076.46 11,076.58 81.8K
14:28 11,076.40 11,077.81 11,076.15 11,076.15 85.9K
14:29 11,076.66 11,078.91 11,076.66 11,078.91 76.7K
14:30 11,078.18 11,078.18 11,073.48 11,073.48 166.6K
14:31 11,072.77 11,078.00 11,072.77 11,078.00 185.0K
14:32 11,076.20 11,077.78 11,076.20 11,077.78 124.0K
14:33 11,079.52 11,079.52 11,077.30 11,077.70 92.9K
14:34 11,078.24 11,078.24 11,077.22 11,077.54 109.1K
14:35 11,076.70 11,076.70 11,074.19 11,074.19 153.9K
14:36 11,074.06 11,074.45 11,073.78 11,074.45 166.3K
14:37 11,075.27 11,076.11 11,074.55 11,074.55 122.5K
14:38 11,074.27 11,074.84 11,073.96 11,074.55 107.7K
14:39 11,075.06 11,079.56 11,075.06 11,079.56 148.1K
14:40 11,079.17 11,083.61 11,079.17 11,083.61 116.0K
14:41 11,084.84 11,093.80 11,084.84 11,093.80 177.3K
14:42 11,095.06 11,096.56 11,094.16 11,096.11 276.0K
14:43 11,096.09 11,104.45 11,096.09 11,104.45 225.0K
14:44 11,104.85 11,110.24 11,104.85 11,110.24 234.8K
14:45 11,110.76 11,110.76 11,106.71 11,106.71 273.3K
14:46 11,106.58 11,110.92 11,106.58 11,110.92 112.5K
14:47 11,111.54 11,111.54 11,105.44 11,105.44 179.4K
14:48 11,104.46 11,104.46 11,101.88 11,103.53 155.6K
14:49 11,102.93 11,103.58 11,101.90 11,103.58 107.7K
14:50 11,104.05 11,106.64 11,104.05 11,106.64 124.2K
14:51 11,107.82 11,112.12 11,107.82 11,112.09 121.8K
14:52 11,110.68 11,115.51 11,110.68 11,115.51 119.1K
14:53 11,116.45 11,117.60 11,116.02 11,116.02 120.8K
14:54 11,117.19 11,125.48 11,117.19 11,125.48 139.9K
14:55 11,125.01 11,125.72 11,124.32 11,124.39 126.3K
14:56 11,122.96 11,124.77 11,121.77 11,121.77 160.8K
14:57 11,118.03 11,120.82 11,115.51 11,120.82 300.9K
14:58 11,121.92 11,121.92 11,119.08 11,119.08 150.5K
14:59 11,119.85 11,123.33 11,119.85 11,123.06 135.6K
15:00 11,121.94 11,122.99 11,119.68 11,122.99 188.5K
15:01 11,127.55 11,127.55 11,124.46 11,124.46 191.4K
15:02 11,123.61 11,123.61 11,116.01 11,116.01 208.2K
15:03 11,112.25 11,112.73 11,111.31 11,112.73 145.9K
15:04 11,113.51 11,116.31 11,113.51 11,116.31 103.6K
15:05 11,117.22 11,126.86 11,117.22 11,125.89 372.7K
15:06 11,124.05 11,126.01 11,124.05 11,124.91 190.3K
15:07 11,126.50 11,126.50 11,121.86 11,121.86 129.7K
15:08 11,127.36 11,133.58 11,127.36 11,133.58 446.4K
15:09 11,131.21 11,131.31 11,129.08 11,131.31 158.9K
15:10 11,126.72 11,127.16 11,121.17 11,121.32 276.3K
15:11 11,122.83 11,122.97 11,119.16 11,119.16 156.2K
15:12 11,117.57 11,119.60 11,117.57 11,119.37 116.9K
15:13 11,119.87 11,119.87 11,117.21 11,118.50 133.6K
15:14 11,119.03 11,119.03 11,112.42 11,112.42 175.0K
15:15 11,111.21 11,111.21 11,105.11 11,106.16 225.0K
15:16 11,104.14 11,104.14 11,101.39 11,101.39 149.9K
15:17 11,101.41 11,105.39 11,101.41 11,105.39 169.8K
15:18 11,107.11 11,107.11 11,104.89 11,104.89 161.2K
15:19 11,105.37 11,105.37 11,101.71 11,103.35 212.0K
15:20 11,103.94 11,108.65 11,103.94 11,108.65 181.0K
15:21 11,109.97 11,114.71 11,109.97 11,114.71 283.7K
15:22 11,117.52 11,123.22 11,117.52 11,122.31 290.5K
15:23 11,118.11 11,118.11 11,115.25 11,115.25 229.8K
15:24 11,113.25 11,113.25 11,109.92 11,109.92 200.2K
15:25 11,107.68 11,111.17 11,107.68 11,111.17 199.7K
15:26 11,110.99 11,119.24 11,110.99 11,119.24 227.8K
15:27 11,121.28 11,125.24 11,121.28 11,125.24 147.0K
15:28 11,125.21 11,125.21 11,122.01 11,122.01 146.9K
15:29 11,121.25 11,121.25 11,118.41 11,118.41 192.8K
15:30 11,116.44 11,116.44 11,112.10 11,112.11 320.6K
15:31 11,111.06 11,115.89 11,111.06 11,115.89 244.6K
15:32 11,118.88 11,118.88 11,116.90 11,117.31 234.6K
15:33 11,116.85 11,116.85 11,112.89 11,114.89 208.9K
15:34 11,114.40 11,117.31 11,114.40 11,116.00 203.1K
15:35 11,113.93 11,114.77 11,113.93 11,114.77 226.1K
15:36 11,115.03 11,115.68 11,111.75 11,111.75 250.6K
15:37 11,112.11 11,112.11 11,109.06 11,109.06 194.3K
15:38 11,110.10 11,112.14 11,109.91 11,110.54 193.5K
15:39 11,110.71 11,110.71 11,107.29 11,107.29 279.7K
15:40 11,107.51 11,108.01 11,105.89 11,107.16 279.5K
15:41 11,106.41 11,106.41 11,102.39 11,103.32 220.1K
15:42 11,104.63 11,108.67 11,104.63 11,108.19 269.5K
15:43 11,109.43 11,109.93 11,107.65 11,107.65 210.0K
15:44 11,106.11 11,109.05 11,105.88 11,109.05 384.2K
15:45 11,107.93 11,107.93 11,106.44 11,106.44 204.5K
15:46 11,104.70 11,107.69 11,104.70 11,106.67 214.5K
15:47 11,107.54 11,109.38 11,107.54 11,109.38 253.1K
15:48 11,110.12 11,111.52 11,110.12 11,111.52 214.0K
15:49 11,113.39 11,117.32 11,113.39 11,117.32 202.4K
15:50 11,116.38 11,117.60 11,116.38 11,116.57 910.3K
15:51 11,114.56 11,114.56 11,109.40 11,109.40 508.4K
15:52 11,110.43 11,110.43 11,108.38 11,108.38 432.1K
15:53 11,110.00 11,110.00 11,106.50 11,106.50 364.2K
15:54 11,107.30 11,111.20 11,107.30 11,111.20 504.6K
15:55 11,109.00 11,110.05 11,109.00 11,109.12 631.6K
15:56 11,109.95 11,109.95 11,107.21 11,107.21 871.4K
15:57 11,107.90 11,109.82 11,107.90 11,109.22 683.0K
15:58 11,109.45 11,109.45 11,108.45 11,108.45 926.5K
15:59 11,107.15 11,110.01 11,107.15 11,109.51 1,269.4K
16:00 11,109.58 11,109.78 11,109.58 11,109.78 41,211.3K
16:01 11,109.78 11,109.78 11,109.78 11,109.78 116.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available