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 11,527.41 11,527.41 11,472.47 11,472.47 975.3K
09:31 11,472.05 11,485.35 11,472.05 11,485.35 155.4K
09:32 11,487.80 11,488.20 11,485.74 11,487.75 140.0K
09:33 11,488.33 11,498.15 11,488.33 11,498.15 99.2K
09:34 11,501.42 11,510.34 11,501.42 11,509.45 112.5K
09:35 11,505.95 11,511.90 11,505.95 11,511.90 247.7K
09:36 11,510.03 11,519.52 11,510.03 11,519.52 218.3K
09:37 11,519.92 11,519.92 11,514.78 11,514.78 191.5K
09:38 11,513.79 11,515.53 11,508.80 11,508.80 140.2K
09:39 11,507.44 11,512.53 11,507.44 11,512.53 154.0K
09:40 11,517.89 11,523.27 11,515.98 11,523.27 193.6K
09:41 11,521.05 11,529.48 11,521.05 11,529.48 122.2K
09:42 11,528.09 11,530.21 11,528.09 11,530.21 125.2K
09:43 11,530.54 11,534.12 11,530.54 11,534.12 141.6K
09:44 11,535.25 11,535.25 11,532.11 11,532.76 143.2K
09:45 11,536.33 11,538.62 11,536.33 11,538.62 91.2K
09:46 11,538.51 11,538.51 11,534.40 11,534.40 81.0K
09:47 11,527.10 11,527.10 11,519.60 11,519.60 208.9K
09:48 11,517.41 11,517.41 11,513.21 11,514.21 138.0K
09:49 11,515.54 11,521.64 11,515.54 11,521.64 118.0K
09:50 11,521.30 11,525.64 11,521.30 11,525.64 150.5K
09:51 11,526.08 11,531.17 11,526.08 11,531.17 153.2K
09:52 11,532.27 11,532.27 11,528.14 11,530.79 118.8K
09:53 11,529.65 11,533.78 11,529.65 11,533.78 121.0K
09:54 11,535.26 11,535.27 11,532.01 11,532.01 153.8K
09:55 11,532.13 11,532.13 11,528.14 11,529.02 109.4K
09:56 11,528.84 11,533.65 11,528.84 11,532.50 97.2K
09:57 11,533.07 11,541.42 11,533.07 11,541.42 200.9K
09:58 11,542.57 11,544.31 11,542.57 11,543.80 111.5K
09:59 11,545.85 11,545.85 11,543.88 11,543.88 102.9K
10:00 11,536.41 11,545.01 11,536.41 11,545.01 156.0K
10:01 11,547.52 11,555.45 11,547.52 11,555.45 216.5K
10:02 11,558.35 11,561.12 11,556.62 11,561.12 286.2K
10:03 11,561.25 11,563.16 11,561.25 11,561.58 96.2K
10:04 11,560.01 11,561.11 11,557.49 11,557.49 90.1K
10:05 11,558.02 11,558.02 11,556.62 11,556.62 235.0K
10:06 11,556.47 11,558.06 11,556.47 11,558.06 171.6K
10:07 11,558.17 11,560.74 11,558.17 11,560.74 78.2K
10:08 11,562.58 11,562.58 11,560.48 11,560.52 77.0K
10:09 11,561.14 11,561.66 11,560.43 11,560.43 64.2K
10:10 11,561.13 11,561.67 11,560.19 11,561.67 78.3K
10:11 11,561.64 11,562.01 11,560.59 11,562.01 131.6K
10:12 11,562.29 11,562.29 11,559.19 11,561.46 142.0K
10:13 11,561.50 11,566.68 11,561.50 11,566.68 264.9K
10:14 11,564.91 11,565.15 11,564.88 11,565.04 148.0K
10:15 11,564.18 11,564.18 11,555.84 11,555.84 210.9K
10:16 11,557.30 11,557.77 11,556.79 11,556.79 81.7K
10:17 11,557.51 11,558.55 11,557.51 11,557.81 132.6K
10:18 11,559.05 11,559.98 11,559.05 11,559.52 119.0K
10:19 11,560.20 11,560.20 11,558.18 11,558.18 87.0K
10:20 11,558.96 11,558.96 11,557.72 11,557.83 89.9K
10:21 11,559.08 11,560.73 11,558.88 11,558.88 156.6K
10:22 11,557.70 11,558.14 11,556.50 11,556.77 243.4K
10:23 11,556.67 11,558.51 11,556.67 11,557.69 115.3K
10:24 11,558.85 11,558.86 11,557.77 11,557.77 205.1K
10:25 11,555.78 11,556.19 11,552.57 11,552.57 174.3K
10:26 11,551.08 11,552.41 11,550.15 11,552.41 198.2K
10:27 11,553.97 11,558.13 11,553.97 11,557.87 134.4K
10:28 11,559.83 11,559.83 11,558.61 11,558.61 64.1K
10:29 11,559.63 11,560.93 11,559.63 11,560.93 98.9K
10:30 11,561.58 11,563.96 11,561.58 11,562.96 116.5K
10:31 11,564.05 11,564.05 11,561.15 11,561.15 84.3K
10:32 11,561.63 11,562.18 11,559.72 11,559.72 134.3K
10:33 11,559.87 11,560.34 11,558.93 11,560.34 63.7K
10:34 11,559.50 11,561.36 11,559.50 11,561.36 144.1K
10:35 11,560.91 11,561.22 11,559.41 11,561.22 146.9K
10:36 11,561.65 11,566.18 11,561.64 11,566.18 177.1K
10:37 11,565.95 11,565.95 11,564.54 11,564.54 305.7K
10:38 11,562.21 11,563.89 11,562.20 11,563.89 107.7K
10:39 11,564.36 11,564.71 11,563.41 11,563.41 57.9K
10:40 11,561.83 11,563.22 11,561.83 11,563.22 124.7K
10:41 11,565.09 11,568.26 11,565.09 11,568.26 173.2K
10:42 11,568.04 11,572.32 11,568.04 11,572.32 118.9K
10:43 11,573.44 11,575.11 11,572.39 11,575.11 148.9K
10:44 11,574.50 11,574.50 11,573.78 11,574.05 92.8K
10:45 11,572.38 11,572.38 11,571.74 11,571.74 120.6K
10:46 11,570.12 11,572.32 11,570.12 11,572.32 158.1K
10:47 11,572.75 11,572.85 11,572.20 11,572.85 101.9K
10:48 11,573.48 11,573.87 11,572.69 11,572.69 150.7K
10:49 11,571.75 11,575.85 11,571.75 11,575.85 129.3K
10:50 11,575.06 11,575.06 11,574.09 11,574.97 115.7K
10:51 11,573.34 11,575.61 11,573.34 11,575.61 85.9K
10:52 11,575.85 11,578.11 11,575.85 11,576.63 163.7K
10:53 11,577.20 11,577.20 11,574.04 11,574.04 92.8K
10:54 11,573.86 11,574.69 11,573.86 11,574.17 100.4K
10:55 11,574.00 11,574.21 11,573.95 11,574.21 88.9K
10:56 11,573.87 11,573.87 11,572.89 11,573.12 62.1K
10:57 11,574.49 11,575.90 11,574.49 11,575.59 82.0K
10:58 11,576.21 11,576.90 11,575.69 11,576.90 97.5K
10:59 11,578.46 11,578.46 11,576.43 11,576.43 86.7K
11:00 11,577.11 11,577.11 11,575.40 11,575.40 59.5K
11:01 11,574.63 11,576.27 11,574.63 11,575.42 134.2K
11:02 11,575.81 11,576.15 11,575.01 11,575.01 77.7K
11:03 11,573.63 11,574.93 11,573.63 11,574.93 146.2K
11:04 11,575.46 11,578.87 11,575.46 11,578.87 140.8K
11:05 11,579.30 11,579.73 11,578.72 11,579.73 93.5K
11:06 11,579.77 11,579.77 11,578.50 11,578.50 53.8K
11:07 11,579.35 11,580.68 11,579.35 11,580.43 81.7K
11:08 11,580.68 11,582.04 11,580.68 11,582.04 64.2K
11:09 11,581.81 11,584.37 11,581.81 11,584.37 86.0K
11:10 11,584.63 11,584.63 11,582.92 11,583.02 63.9K
11:11 11,583.36 11,584.97 11,583.36 11,584.97 73.4K
11:12 11,584.48 11,587.20 11,584.26 11,587.20 103.1K
11:13 11,586.15 11,586.59 11,586.05 11,586.05 116.8K
11:14 11,586.08 11,587.10 11,586.08 11,586.34 86.5K
11:15 11,586.03 11,586.03 11,582.80 11,582.80 89.0K
11:16 11,583.05 11,583.60 11,582.54 11,582.54 104.6K
11:17 11,581.57 11,581.69 11,578.89 11,578.91 186.7K
11:18 11,577.98 11,578.90 11,577.67 11,578.90 60.9K
11:19 11,578.79 11,580.29 11,578.22 11,578.22 63.2K
11:20 11,576.33 11,576.33 11,574.73 11,575.87 77.5K
11:21 11,576.35 11,576.35 11,575.62 11,575.62 64.3K
11:22 11,574.71 11,574.71 11,572.37 11,573.68 69.0K
11:23 11,575.25 11,578.45 11,575.25 11,578.45 102.8K
11:24 11,579.67 11,579.67 11,578.03 11,578.03 114.1K
11:25 11,577.52 11,577.52 11,576.37 11,576.37 89.3K
11:26 11,576.18 11,576.81 11,574.65 11,576.81 73.3K
11:27 11,576.55 11,576.55 11,576.14 11,576.23 47.0K
11:28 11,575.92 11,575.92 11,570.86 11,570.86 204.4K
11:29 11,571.05 11,571.05 11,570.09 11,570.09 99.9K
11:30 11,569.28 11,569.28 11,566.92 11,566.92 84.6K
11:31 11,563.90 11,563.90 11,562.41 11,562.51 226.3K
11:32 11,562.51 11,564.44 11,562.51 11,564.44 64.0K
11:33 11,563.66 11,563.66 11,560.48 11,560.48 93.7K
11:34 11,559.69 11,559.69 11,556.47 11,557.17 101.7K
11:35 11,557.23 11,558.70 11,557.22 11,558.70 104.5K
11:36 11,557.02 11,557.89 11,556.42 11,556.42 58.9K
11:37 11,556.20 11,557.22 11,554.55 11,557.22 80.4K
11:38 11,556.96 11,558.14 11,556.96 11,557.20 96.4K
11:39 11,557.95 11,557.95 11,556.69 11,557.37 73.7K
11:40 11,557.56 11,561.33 11,557.56 11,561.33 181.3K
11:41 11,561.46 11,561.46 11,559.97 11,559.97 50.2K
11:42 11,560.23 11,562.04 11,560.23 11,562.04 59.1K
11:43 11,562.76 11,563.30 11,562.76 11,563.30 45.9K
11:44 11,563.63 11,564.99 11,563.50 11,564.99 48.9K
11:45 11,564.93 11,565.41 11,564.69 11,565.14 83.6K
11:46 11,564.50 11,564.50 11,562.42 11,562.42 114.5K
11:47 11,562.85 11,564.77 11,562.72 11,564.77 104.3K
11:48 11,564.55 11,564.55 11,562.23 11,562.23 97.5K
11:49 11,562.50 11,563.25 11,562.50 11,562.55 64.3K
11:50 11,562.14 11,562.14 11,559.45 11,559.45 95.7K
11:51 11,559.48 11,560.48 11,557.99 11,557.99 145.3K
11:52 11,557.98 11,558.16 11,557.80 11,557.95 59.5K
11:53 11,558.57 11,559.65 11,558.45 11,558.96 72.5K
11:54 11,559.34 11,561.15 11,559.34 11,561.15 60.0K
11:55 11,560.33 11,560.33 11,553.76 11,553.76 246.9K
11:56 11,553.07 11,553.07 11,551.56 11,551.56 83.3K
11:57 11,550.17 11,550.17 11,548.43 11,548.43 66.1K
11:58 11,548.00 11,551.70 11,548.00 11,551.70 102.2K
11:59 11,550.30 11,550.52 11,547.32 11,547.32 106.0K
12:00 11,545.49 11,545.49 11,544.17 11,544.62 76.8K
12:01 11,547.79 11,549.69 11,547.79 11,549.69 59.0K
12:02 11,550.43 11,553.16 11,550.43 11,553.16 67.0K
12:03 11,553.08 11,556.02 11,553.08 11,556.02 49.3K
12:04 11,555.89 11,557.18 11,555.41 11,557.18 120.3K
12:05 11,558.41 11,558.41 11,556.55 11,557.52 57.4K
12:06 11,556.73 11,556.73 11,555.41 11,555.80 49.8K
12:07 11,556.20 11,556.20 11,554.79 11,554.90 41.1K
12:08 11,554.96 11,554.96 11,553.90 11,553.95 49.5K
12:09 11,554.14 11,554.14 11,552.30 11,552.30 79.9K
12:10 11,553.49 11,553.49 11,548.56 11,548.56 110.0K
12:11 11,547.07 11,547.07 11,545.63 11,545.89 104.5K
12:12 11,546.63 11,547.52 11,546.63 11,546.81 114.2K
12:13 11,546.93 11,548.36 11,546.81 11,548.36 40.8K
12:14 11,548.84 11,550.62 11,548.84 11,550.62 37.9K
12:15 11,550.93 11,550.93 11,549.51 11,550.49 52.0K
12:16 11,549.76 11,550.10 11,548.91 11,550.10 36.3K
12:17 11,550.33 11,550.33 11,548.03 11,548.03 126.6K
12:18 11,548.25 11,549.56 11,548.25 11,549.56 84.0K
12:19 11,550.31 11,551.09 11,550.31 11,551.09 61.4K
12:20 11,552.05 11,552.05 11,549.68 11,550.39 89.6K
12:21 11,549.68 11,551.25 11,549.60 11,551.25 26.4K
12:22 11,550.91 11,550.91 11,550.14 11,550.26 25.6K
12:23 11,549.36 11,549.67 11,549.27 11,549.67 40.4K
12:24 11,550.29 11,550.29 11,549.40 11,549.75 29.3K
12:25 11,548.20 11,548.20 11,544.44 11,544.68 173.6K
12:26 11,545.57 11,550.27 11,545.57 11,550.27 64.7K
12:27 11,550.96 11,550.96 11,549.86 11,549.86 85.2K
12:28 11,548.24 11,548.24 11,543.82 11,543.82 184.9K
12:29 11,545.17 11,547.92 11,545.17 11,545.40 142.6K
12:30 11,545.35 11,546.28 11,545.35 11,546.14 80.6K
12:31 11,544.68 11,547.32 11,544.64 11,547.32 57.3K
12:32 11,547.44 11,550.67 11,547.44 11,550.19 79.4K
12:33 11,550.09 11,550.09 11,549.10 11,549.50 31.5K
12:34 11,549.48 11,549.54 11,549.07 11,549.25 32.7K
12:35 11,549.58 11,549.58 11,547.07 11,547.07 96.7K
12:36 11,547.84 11,553.34 11,547.84 11,553.34 76.0K
12:37 11,553.33 11,556.10 11,553.33 11,555.36 88.1K
12:38 11,554.21 11,557.29 11,554.21 11,557.29 73.3K
12:39 11,557.00 11,557.00 11,554.42 11,554.68 33.1K
12:40 11,554.25 11,555.13 11,554.16 11,554.17 55.9K
12:41 11,552.32 11,553.49 11,552.32 11,553.49 39.5K
12:42 11,553.97 11,553.97 11,551.17 11,551.17 56.0K
12:43 11,550.33 11,550.33 11,548.53 11,548.53 102.2K
12:44 11,548.71 11,548.71 11,547.89 11,548.10 47.7K
12:45 11,548.30 11,548.38 11,545.94 11,545.94 90.8K
12:46 11,545.07 11,545.07 11,543.77 11,543.94 80.6K
12:47 11,543.99 11,547.00 11,543.99 11,546.55 138.0K
12:48 11,547.44 11,547.44 11,544.72 11,544.72 46.4K
12:49 11,544.95 11,544.95 11,541.68 11,541.68 77.3K
12:50 11,540.96 11,544.40 11,540.96 11,544.40 145.1K
12:51 11,547.78 11,547.78 11,545.55 11,545.55 43.9K
12:52 11,546.17 11,547.84 11,546.17 11,547.84 67.8K
12:53 11,549.14 11,550.00 11,549.13 11,550.00 75.4K
12:54 11,551.64 11,553.91 11,551.64 11,553.91 45.9K
12:55 11,554.69 11,556.20 11,554.69 11,555.73 62.2K
12:56 11,554.64 11,554.64 11,550.05 11,550.05 87.7K
12:57 11,550.06 11,551.71 11,550.06 11,550.48 39.5K
12:58 11,549.93 11,549.97 11,549.63 11,549.63 49.1K
12:59 11,547.74 11,548.26 11,547.46 11,547.46 70.2K
13:00 11,547.68 11,551.05 11,547.68 11,550.72 79.1K
13:01 11,550.08 11,550.08 11,549.05 11,549.12 76.8K
13:02 11,549.77 11,550.34 11,549.77 11,550.34 54.0K
13:03 11,551.15 11,555.01 11,551.15 11,555.01 83.4K
13:04 11,557.01 11,559.61 11,556.97 11,559.61 109.9K
13:05 11,560.61 11,561.82 11,560.57 11,560.95 60.4K
13:06 11,560.58 11,560.58 11,559.88 11,559.88 46.7K
13:07 11,560.17 11,560.17 11,559.11 11,559.78 64.9K
13:08 11,559.80 11,561.69 11,559.80 11,561.69 95.5K
13:09 11,562.42 11,563.57 11,562.42 11,562.98 65.3K
13:10 11,563.45 11,564.87 11,563.45 11,564.87 86.3K
13:11 11,565.57 11,565.57 11,561.90 11,561.90 82.3K
13:12 11,560.97 11,562.11 11,560.97 11,561.29 55.5K
13:13 11,561.17 11,561.75 11,560.29 11,561.28 47.7K
13:14 11,561.75 11,561.93 11,561.54 11,561.56 77.2K
13:15 11,562.82 11,564.13 11,562.82 11,564.13 64.2K
13:16 11,563.63 11,563.63 11,561.14 11,561.14 91.2K
13:17 11,561.77 11,561.77 11,558.69 11,558.69 44.9K
13:18 11,558.88 11,560.16 11,558.88 11,560.16 42.2K
13:19 11,561.05 11,561.91 11,560.72 11,560.72 63.7K
13:20 11,560.16 11,562.39 11,560.13 11,562.39 76.2K
13:21 11,563.25 11,563.25 11,561.15 11,561.15 37.1K
13:22 11,560.98 11,560.98 11,558.11 11,558.36 65.1K
13:23 11,557.35 11,558.64 11,556.86 11,556.86 95.9K
13:24 11,557.16 11,557.97 11,556.34 11,556.34 59.0K
13:25 11,556.36 11,556.36 11,549.11 11,549.11 144.3K
13:26 11,548.78 11,548.78 11,545.16 11,545.16 73.2K
13:27 11,545.27 11,545.27 11,540.76 11,540.76 103.7K
13:28 11,540.63 11,540.63 11,539.46 11,540.42 65.8K
13:29 11,539.53 11,540.47 11,539.15 11,539.15 68.6K
13:30 11,539.35 11,544.04 11,539.35 11,544.04 149.0K
13:31 11,544.39 11,547.05 11,544.39 11,546.84 52.2K
13:32 11,546.80 11,548.16 11,546.78 11,546.93 61.6K
13:33 11,547.49 11,550.30 11,547.26 11,550.30 43.5K
13:34 11,549.47 11,549.47 11,547.52 11,547.73 100.2K
13:35 11,548.02 11,548.91 11,547.95 11,547.95 48.4K
13:36 11,547.69 11,547.69 11,546.43 11,546.43 52.5K
13:37 11,547.14 11,547.99 11,547.14 11,547.99 64.2K
13:38 11,549.63 11,550.00 11,549.01 11,550.00 42.3K
13:39 11,550.58 11,555.67 11,550.58 11,555.67 87.7K
13:40 11,556.13 11,557.53 11,556.13 11,557.53 84.4K
13:41 11,557.81 11,557.85 11,556.44 11,556.44 52.1K
13:42 11,556.09 11,556.11 11,554.34 11,554.34 72.4K
13:43 11,554.58 11,555.38 11,554.58 11,555.38 52.9K
13:44 11,556.98 11,559.37 11,556.98 11,559.37 79.8K
13:45 11,559.45 11,563.05 11,559.45 11,563.05 89.6K
13:46 11,562.84 11,562.84 11,561.22 11,561.22 61.0K
13:47 11,561.69 11,564.52 11,561.69 11,564.52 141.9K
13:48 11,564.20 11,564.20 11,561.71 11,561.71 118.7K
13:49 11,559.59 11,559.59 11,557.14 11,557.34 55.9K
13:50 11,557.15 11,557.88 11,556.57 11,556.57 71.8K
13:51 11,558.15 11,559.40 11,558.15 11,559.40 37.7K
13:52 11,559.28 11,559.96 11,559.28 11,559.96 53.5K
13:53 11,558.97 11,559.44 11,558.43 11,558.50 70.1K
13:54 11,558.28 11,558.28 11,555.37 11,555.37 74.4K
13:55 11,555.59 11,555.59 11,552.52 11,552.52 236.2K
13:56 11,551.59 11,551.59 11,550.24 11,550.24 79.8K
13:57 11,547.82 11,547.82 11,545.68 11,545.68 87.7K
13:58 11,545.81 11,549.95 11,545.81 11,549.64 100.7K
13:59 11,549.72 11,550.56 11,549.65 11,550.56 56.1K
14:00 11,551.03 11,552.31 11,550.56 11,550.56 77.6K
14:01 11,550.95 11,553.04 11,550.71 11,553.03 49.1K
14:02 11,552.67 11,552.67 11,551.74 11,551.74 73.6K
14:03 11,551.98 11,552.35 11,551.72 11,552.35 60.6K
14:04 11,552.75 11,553.33 11,552.65 11,552.65 75.9K
14:05 11,552.17 11,552.17 11,549.53 11,549.72 41.4K
14:06 11,551.00 11,551.00 11,550.45 11,550.66 55.2K
14:07 11,550.40 11,550.40 11,549.66 11,550.10 71.6K
14:08 11,550.22 11,550.90 11,550.22 11,550.90 46.1K
14:09 11,551.10 11,551.30 11,551.10 11,551.15 47.1K
14:10 11,550.34 11,553.36 11,550.34 11,553.36 89.1K
14:11 11,554.42 11,554.75 11,554.04 11,554.75 76.1K
14:12 11,555.43 11,556.39 11,555.42 11,556.39 99.2K
14:13 11,556.62 11,560.71 11,556.62 11,560.71 174.7K
14:14 11,563.57 11,563.79 11,563.37 11,563.37 153.9K
14:15 11,562.66 11,562.66 11,559.63 11,559.63 114.9K
14:16 11,560.41 11,560.48 11,557.18 11,557.18 95.7K
14:17 11,558.23 11,558.23 11,555.50 11,555.50 80.0K
14:18 11,555.20 11,556.10 11,555.20 11,556.10 61.2K
14:19 11,555.69 11,555.78 11,554.95 11,555.78 79.8K
14:20 11,556.28 11,556.28 11,553.88 11,553.88 66.0K
14:21 11,551.57 11,551.57 11,549.02 11,549.02 88.8K
14:22 11,549.37 11,549.37 11,547.91 11,548.93 56.2K
14:23 11,548.66 11,548.66 11,548.24 11,548.37 39.2K
14:24 11,548.04 11,549.62 11,548.04 11,549.53 34.7K
14:25 11,549.73 11,549.80 11,547.25 11,547.25 67.4K
14:26 11,547.36 11,547.36 11,544.68 11,546.79 112.3K
14:27 11,547.60 11,548.95 11,547.60 11,547.89 78.7K
14:28 11,546.98 11,546.98 11,544.75 11,544.75 98.6K
14:29 11,544.30 11,544.30 11,540.76 11,540.76 149.5K
14:30 11,540.41 11,540.41 11,536.55 11,536.55 217.8K
14:31 11,537.07 11,538.04 11,536.10 11,536.10 94.1K
14:32 11,535.82 11,537.99 11,535.66 11,537.99 88.5K
14:33 11,538.18 11,538.86 11,538.17 11,538.86 69.2K
14:34 11,538.49 11,539.54 11,538.03 11,539.54 85.0K
14:35 11,538.43 11,543.80 11,538.43 11,543.80 96.6K
14:36 11,544.27 11,549.05 11,544.27 11,549.05 79.7K
14:37 11,549.45 11,551.24 11,549.45 11,551.24 70.7K
14:38 11,550.68 11,553.31 11,550.67 11,553.31 90.6K
14:39 11,553.46 11,553.46 11,552.01 11,552.71 141.8K
14:40 11,552.88 11,552.88 11,549.54 11,549.69 129.3K
14:41 11,549.75 11,549.75 11,547.79 11,548.19 56.8K
14:42 11,546.49 11,546.49 11,544.74 11,544.74 74.9K
14:43 11,544.15 11,544.15 11,541.47 11,541.47 55.4K
14:44 11,541.22 11,541.37 11,540.23 11,541.37 60.9K
14:45 11,541.01 11,542.66 11,541.01 11,542.66 40.7K
14:46 11,542.59 11,543.45 11,542.59 11,543.45 37.6K
14:47 11,542.93 11,543.60 11,541.92 11,543.60 172.9K
14:48 11,544.47 11,547.01 11,544.47 11,546.78 89.4K
14:49 11,546.35 11,547.60 11,545.57 11,547.60 46.2K
14:50 11,547.81 11,549.04 11,547.37 11,549.04 68.5K
14:51 11,549.91 11,551.41 11,549.91 11,551.41 102.6K
14:52 11,548.66 11,552.00 11,548.66 11,552.00 136.4K
14:53 11,555.22 11,556.79 11,555.22 11,556.79 73.2K
14:54 11,558.97 11,559.67 11,558.77 11,559.67 66.9K
14:55 11,560.03 11,560.92 11,558.89 11,558.89 106.7K
14:56 11,559.52 11,559.52 11,557.62 11,557.90 85.1K
14:57 11,556.98 11,556.98 11,555.01 11,555.01 89.8K
14:58 11,553.99 11,554.20 11,551.11 11,551.11 69.7K
14:59 11,551.30 11,551.30 11,549.45 11,550.00 173.3K
15:00 11,550.49 11,554.02 11,550.49 11,554.02 129.5K
15:01 11,554.74 11,556.18 11,554.33 11,556.18 37.9K
15:02 11,556.24 11,556.24 11,553.05 11,553.27 104.4K
15:03 11,554.26 11,554.50 11,553.45 11,553.95 42.7K
15:04 11,554.56 11,555.37 11,554.45 11,555.37 41.1K
15:05 11,555.26 11,556.40 11,555.26 11,556.40 80.0K
15:06 11,556.78 11,559.68 11,556.78 11,559.68 101.1K
15:07 11,560.20 11,560.45 11,560.16 11,560.16 48.0K
15:08 11,559.22 11,559.69 11,559.22 11,559.25 51.2K
15:09 11,559.37 11,560.05 11,559.37 11,560.05 61.9K
15:10 11,558.73 11,558.91 11,558.43 11,558.91 159.9K
15:11 11,559.90 11,560.40 11,559.13 11,560.40 93.6K
15:12 11,561.33 11,561.61 11,561.33 11,561.39 82.2K
15:13 11,561.67 11,562.05 11,561.54 11,562.05 80.4K
15:14 11,562.53 11,563.39 11,562.53 11,562.61 93.2K
15:15 11,562.27 11,562.27 11,560.45 11,561.08 106.2K
15:16 11,561.58 11,561.84 11,560.80 11,560.80 47.4K
15:17 11,560.15 11,561.65 11,560.15 11,561.65 87.3K
15:18 11,563.47 11,565.21 11,563.47 11,565.21 166.3K
15:19 11,565.49 11,566.29 11,564.93 11,564.93 72.0K
15:20 11,565.07 11,565.49 11,564.55 11,565.49 101.5K
15:21 11,565.84 11,567.95 11,565.67 11,567.95 130.6K
15:22 11,568.03 11,568.17 11,567.05 11,568.17 76.4K
15:23 11,568.61 11,570.85 11,568.61 11,570.85 78.3K
15:24 11,569.83 11,569.83 11,569.30 11,569.60 73.8K
15:25 11,569.41 11,569.41 11,565.17 11,565.17 127.0K
15:26 11,564.83 11,564.83 11,562.06 11,562.06 211.4K
15:27 11,561.71 11,561.71 11,559.00 11,559.00 179.1K
15:28 11,558.68 11,560.05 11,558.68 11,559.90 191.1K
15:29 11,558.17 11,559.11 11,558.17 11,559.11 140.7K
15:30 11,561.08 11,564.07 11,561.08 11,564.07 112.1K
15:31 11,565.51 11,567.33 11,565.51 11,566.60 97.3K
15:32 11,565.57 11,565.57 11,562.00 11,562.00 122.3K
15:33 11,561.14 11,562.32 11,560.61 11,562.32 101.6K
15:34 11,563.22 11,564.45 11,563.22 11,564.45 114.6K
15:35 11,563.52 11,569.91 11,563.52 11,569.91 111.5K
15:36 11,570.90 11,571.79 11,570.90 11,571.79 87.1K
15:37 11,571.89 11,572.40 11,571.27 11,571.27 107.3K
15:38 11,570.19 11,570.84 11,570.03 11,570.03 96.3K
15:39 11,569.36 11,570.05 11,569.36 11,569.88 108.5K
15:40 11,570.27 11,571.56 11,570.27 11,570.39 98.7K
15:41 11,570.29 11,571.31 11,569.82 11,571.31 104.9K
15:42 11,571.35 11,571.62 11,570.57 11,570.67 155.0K
15:43 11,569.60 11,570.65 11,569.30 11,570.65 132.1K
15:44 11,571.27 11,573.76 11,571.27 11,573.76 135.7K
15:45 11,573.75 11,574.11 11,573.46 11,573.57 156.2K
15:46 11,574.57 11,574.57 11,573.82 11,574.06 125.9K
15:47 11,574.40 11,577.07 11,574.05 11,577.07 197.5K
15:48 11,577.43 11,578.76 11,577.43 11,578.76 152.1K
15:49 11,579.41 11,580.23 11,578.52 11,580.23 160.3K
15:50 11,579.46 11,579.46 11,565.36 11,565.36 853.6K
15:51 11,566.25 11,566.74 11,566.06 11,566.74 312.5K
15:52 11,565.83 11,565.83 11,563.58 11,563.58 234.1K
15:53 11,561.81 11,561.81 11,558.50 11,558.50 300.8K
15:54 11,557.12 11,560.19 11,557.12 11,560.19 396.0K
15:55 11,562.09 11,562.09 11,559.32 11,559.32 541.9K
15:56 11,557.69 11,557.87 11,556.93 11,557.87 516.4K
15:57 11,559.36 11,559.36 11,556.76 11,556.84 682.4K
15:58 11,556.78 11,559.47 11,556.78 11,559.28 494.3K
15:59 11,559.76 11,559.76 11,555.74 11,555.74 1,183.9K
16:00 11,553.81 11,553.81 11,553.63 11,553.63 26,780.8K
16:01 11,553.63 11,553.63 11,553.63 11,553.63 254.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available