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 11,536.73 11,536.73 11,498.78 11,498.78 21,269.1K
09:31 11,503.98 11,512.36 11,503.98 11,510.44 241.4K
09:32 11,503.30 11,503.30 11,497.19 11,497.19 157.8K
09:33 11,496.50 11,500.87 11,496.30 11,500.87 115.2K
09:34 11,498.02 11,501.66 11,496.70 11,501.66 96.6K
09:35 11,505.18 11,505.18 11,497.76 11,497.76 163.1K
09:36 11,491.77 11,491.77 11,486.59 11,489.90 168.3K
09:37 11,489.57 11,489.73 11,485.49 11,485.49 143.0K
09:38 11,485.84 11,486.57 11,481.04 11,481.04 183.3K
09:39 11,478.76 11,479.34 11,478.45 11,478.45 64.3K
09:40 11,478.79 11,478.79 11,474.86 11,475.27 178.1K
09:41 11,480.31 11,483.04 11,480.31 11,483.04 95.3K
09:42 11,484.67 11,493.53 11,484.67 11,491.69 99.2K
09:43 11,492.98 11,492.98 11,488.61 11,488.61 74.5K
09:44 11,489.98 11,489.98 11,487.71 11,487.71 102.7K
09:45 11,488.10 11,490.93 11,488.10 11,488.29 126.0K
09:46 11,484.62 11,490.72 11,484.62 11,487.20 175.1K
09:47 11,486.15 11,486.15 11,481.87 11,485.65 112.6K
09:48 11,485.42 11,485.42 11,481.59 11,483.08 239.9K
09:49 11,480.46 11,480.46 11,476.33 11,476.33 126.0K
09:50 11,474.59 11,474.59 11,471.11 11,471.11 242.2K
09:51 11,469.18 11,473.08 11,467.14 11,473.08 224.1K
09:52 11,472.63 11,472.63 11,470.16 11,470.78 138.1K
09:53 11,464.36 11,464.36 11,455.96 11,455.96 262.4K
09:54 11,458.09 11,461.50 11,457.80 11,461.50 112.1K
09:55 11,462.53 11,463.79 11,462.08 11,462.08 139.0K
09:56 11,462.56 11,465.86 11,462.56 11,465.62 67.7K
09:57 11,467.31 11,468.95 11,467.31 11,468.95 87.2K
09:58 11,469.54 11,474.27 11,469.54 11,474.27 120.0K
09:59 11,472.10 11,472.56 11,469.74 11,472.56 75.8K
10:00 11,472.99 11,472.99 11,466.52 11,466.52 109.2K
10:01 11,463.76 11,463.76 11,455.69 11,455.69 108.9K
10:02 11,454.05 11,454.05 11,449.29 11,450.65 191.3K
10:03 11,447.75 11,453.58 11,447.73 11,453.58 92.2K
10:04 11,453.26 11,453.26 11,450.42 11,452.63 108.7K
10:05 11,451.79 11,451.79 11,445.82 11,445.82 118.8K
10:06 11,443.82 11,443.82 11,438.26 11,438.26 113.6K
10:07 11,440.16 11,440.16 11,437.99 11,438.87 280.7K
10:08 11,440.16 11,441.72 11,440.16 11,441.72 113.6K
10:09 11,439.60 11,439.89 11,438.05 11,439.89 120.1K
10:10 11,439.06 11,439.15 11,437.91 11,437.91 94.1K
10:11 11,437.43 11,437.43 11,433.20 11,433.20 138.2K
10:12 11,435.35 11,436.16 11,434.85 11,436.16 75.9K
10:13 11,437.96 11,440.54 11,437.96 11,439.50 90.8K
10:14 11,439.54 11,440.69 11,439.54 11,440.69 66.9K
10:15 11,440.35 11,440.94 11,440.35 11,440.42 90.7K
10:16 11,438.97 11,442.05 11,438.32 11,442.05 91.9K
10:17 11,441.97 11,446.37 11,441.97 11,446.37 80.3K
10:18 11,445.97 11,448.91 11,445.47 11,448.91 100.4K
10:19 11,449.75 11,452.83 11,449.75 11,452.83 85.2K
10:20 11,455.69 11,457.19 11,455.67 11,456.14 101.3K
10:21 11,455.61 11,455.61 11,449.35 11,449.35 131.2K
10:22 11,450.50 11,455.69 11,450.50 11,455.69 83.3K
10:23 11,457.13 11,459.53 11,456.41 11,456.41 86.4K
10:24 11,457.56 11,459.64 11,457.56 11,459.49 51.9K
10:25 11,459.91 11,460.65 11,458.51 11,458.51 63.8K
10:26 11,460.45 11,460.45 11,459.41 11,460.11 67.1K
10:27 11,459.61 11,460.33 11,459.61 11,459.94 97.8K
10:28 11,460.29 11,463.04 11,460.29 11,463.04 70.5K
10:29 11,463.00 11,463.00 11,460.67 11,460.67 60.9K
10:30 11,461.26 11,461.26 11,459.18 11,459.18 60.7K
10:31 11,459.29 11,461.24 11,458.70 11,461.24 87.1K
10:32 11,463.33 11,465.83 11,463.33 11,464.20 111.3K
10:33 11,464.27 11,466.71 11,464.27 11,466.71 47.5K
10:34 11,467.45 11,467.45 11,466.01 11,467.19 69.4K
10:35 11,466.89 11,466.89 11,465.71 11,466.45 54.4K
10:36 11,464.47 11,464.67 11,463.05 11,463.05 72.8K
10:37 11,463.68 11,464.25 11,462.17 11,464.25 64.3K
10:38 11,464.66 11,464.66 11,463.50 11,463.50 62.4K
10:39 11,463.71 11,463.96 11,459.59 11,459.59 101.5K
10:40 11,457.90 11,459.73 11,455.86 11,459.73 240.0K
10:41 11,463.96 11,465.23 11,463.96 11,464.68 80.9K
10:42 11,463.97 11,466.10 11,463.04 11,466.10 83.8K
10:43 11,466.95 11,469.40 11,466.95 11,469.40 49.1K
10:44 11,469.80 11,473.53 11,469.80 11,473.53 112.9K
10:45 11,473.82 11,476.00 11,473.13 11,475.14 108.8K
10:46 11,475.30 11,477.65 11,475.30 11,477.65 65.6K
10:47 11,476.89 11,477.24 11,476.89 11,477.11 71.4K
10:48 11,477.53 11,478.51 11,477.53 11,478.16 164.6K
10:49 11,478.46 11,480.10 11,478.46 11,480.10 49.1K
10:50 11,479.85 11,481.11 11,479.85 11,480.75 130.0K
10:51 11,480.73 11,481.05 11,480.09 11,480.09 66.4K
10:52 11,480.22 11,486.68 11,480.22 11,486.68 148.4K
10:53 11,487.33 11,489.82 11,487.33 11,489.27 80.0K
10:54 11,491.24 11,493.93 11,491.24 11,493.93 103.5K
10:55 11,495.14 11,496.12 11,495.14 11,495.43 56.7K
10:56 11,496.98 11,501.38 11,496.98 11,501.38 111.4K
10:57 11,500.64 11,500.64 11,498.92 11,499.75 70.8K
10:58 11,500.20 11,501.72 11,500.00 11,500.00 71.2K
10:59 11,501.75 11,501.82 11,500.60 11,501.55 58.7K
11:00 11,502.35 11,502.74 11,501.89 11,501.89 88.2K
11:01 11,501.46 11,501.65 11,500.38 11,501.65 98.8K
11:02 11,502.31 11,503.38 11,502.31 11,503.38 43.3K
11:03 11,502.42 11,503.44 11,502.42 11,502.95 52.0K
11:04 11,503.02 11,504.07 11,502.15 11,504.07 59.9K
11:05 11,503.88 11,503.88 11,500.65 11,500.65 104.3K
11:06 11,500.52 11,502.73 11,500.52 11,502.28 64.2K
11:07 11,502.92 11,504.96 11,502.92 11,504.96 74.2K
11:08 11,504.26 11,506.05 11,504.14 11,506.05 54.8K
11:09 11,505.61 11,505.61 11,503.96 11,504.26 67.7K
11:10 11,504.77 11,504.77 11,503.32 11,503.32 76.0K
11:11 11,503.06 11,503.06 11,500.66 11,501.87 77.8K
11:12 11,500.82 11,501.51 11,499.57 11,499.57 84.9K
11:13 11,498.86 11,498.86 11,497.45 11,497.45 82.0K
11:14 11,497.24 11,497.24 11,494.39 11,494.39 102.6K
11:15 11,494.74 11,494.74 11,493.75 11,493.75 76.8K
11:16 11,491.06 11,491.50 11,491.06 11,491.07 149.3K
11:17 11,491.22 11,493.36 11,491.22 11,493.36 69.0K
11:18 11,493.91 11,495.13 11,493.62 11,494.68 106.4K
11:19 11,493.23 11,493.45 11,490.90 11,490.90 56.6K
11:20 11,491.23 11,491.23 11,489.05 11,489.21 89.4K
11:21 11,489.55 11,490.19 11,489.08 11,490.19 61.4K
11:22 11,489.18 11,489.18 11,486.39 11,488.22 88.6K
11:23 11,489.26 11,492.38 11,489.26 11,492.38 56.0K
11:24 11,491.44 11,492.77 11,491.44 11,492.77 63.9K
11:25 11,492.99 11,495.00 11,492.79 11,495.00 64.5K
11:26 11,494.62 11,494.62 11,493.05 11,493.78 75.4K
11:27 11,493.49 11,493.49 11,491.62 11,491.62 50.2K
11:28 11,490.65 11,492.04 11,490.65 11,492.04 40.7K
11:29 11,491.86 11,491.86 11,490.60 11,490.79 73.7K
11:30 11,490.93 11,492.02 11,490.90 11,492.02 84.2K
11:31 11,492.75 11,495.94 11,492.75 11,495.85 139.1K
11:32 11,495.72 11,496.82 11,495.72 11,496.76 57.2K
11:33 11,497.08 11,497.62 11,497.02 11,497.02 59.0K
11:34 11,495.43 11,495.43 11,492.27 11,492.27 64.8K
11:35 11,490.84 11,490.84 11,484.63 11,484.63 188.8K
11:36 11,484.09 11,485.37 11,483.70 11,484.17 92.2K
11:37 11,485.71 11,489.46 11,485.71 11,489.46 89.7K
11:38 11,488.08 11,488.35 11,486.70 11,486.70 54.9K
11:39 11,485.41 11,485.41 11,484.24 11,485.29 75.2K
11:40 11,485.34 11,485.34 11,483.47 11,484.11 62.3K
11:41 11,486.57 11,486.57 11,484.16 11,484.16 71.8K
11:42 11,483.85 11,484.50 11,483.19 11,483.24 120.3K
11:43 11,481.90 11,482.22 11,480.86 11,482.22 94.1K
11:44 11,482.55 11,483.13 11,481.75 11,481.75 60.8K
11:45 11,481.32 11,483.23 11,481.32 11,483.23 80.6K
11:46 11,483.06 11,486.72 11,483.06 11,486.72 52.4K
11:47 11,487.77 11,490.64 11,487.77 11,490.06 77.4K
11:48 11,489.77 11,490.52 11,489.55 11,489.55 52.4K
11:49 11,489.78 11,490.66 11,489.54 11,490.66 44.1K
11:50 11,490.06 11,490.06 11,486.67 11,486.67 83.3K
11:51 11,486.10 11,487.88 11,486.10 11,487.71 60.6K
11:52 11,486.26 11,486.26 11,483.94 11,483.94 234.4K
11:53 11,485.97 11,487.11 11,482.79 11,482.79 115.5K
11:54 11,485.16 11,485.38 11,483.60 11,485.38 97.6K
11:55 11,485.76 11,488.19 11,485.76 11,488.19 53.3K
11:56 11,488.42 11,488.73 11,486.07 11,486.07 91.2K
11:57 11,486.35 11,486.35 11,484.36 11,484.36 58.4K
11:58 11,484.39 11,484.39 11,483.84 11,484.39 63.9K
11:59 11,483.52 11,484.68 11,483.52 11,483.94 109.5K
12:00 11,484.14 11,484.14 11,483.18 11,483.45 64.7K
12:01 11,483.15 11,485.43 11,482.96 11,485.43 107.2K
12:02 11,483.83 11,484.66 11,481.17 11,481.17 110.1K
12:03 11,482.54 11,484.79 11,482.54 11,483.82 89.4K
12:04 11,484.02 11,485.74 11,484.02 11,485.57 52.5K
12:05 11,485.66 11,487.64 11,485.66 11,487.64 45.2K
12:06 11,490.38 11,492.40 11,490.38 11,492.40 50.2K
12:07 11,492.73 11,494.65 11,492.30 11,494.65 78.4K
12:08 11,496.60 11,498.32 11,496.60 11,497.46 122.3K
12:09 11,497.84 11,497.84 11,497.09 11,497.34 69.1K
12:10 11,496.96 11,496.97 11,496.82 11,496.82 37.2K
12:11 11,497.25 11,499.25 11,497.25 11,499.25 45.7K
12:12 11,499.69 11,500.65 11,499.69 11,500.65 61.1K
12:13 11,501.00 11,502.50 11,501.00 11,501.85 53.7K
12:14 11,501.89 11,502.14 11,501.79 11,502.14 42.2K
12:15 11,501.68 11,501.78 11,499.61 11,499.61 110.0K
12:16 11,499.75 11,499.75 11,498.08 11,498.08 90.7K
12:17 11,498.35 11,501.86 11,498.35 11,501.86 75.1K
12:18 11,503.67 11,506.86 11,503.67 11,506.42 90.2K
12:19 11,505.81 11,507.08 11,505.57 11,507.08 71.6K
12:20 11,508.65 11,509.95 11,508.65 11,509.02 86.3K
12:21 11,509.42 11,509.42 11,508.54 11,508.54 68.2K
12:22 11,508.11 11,508.11 11,505.79 11,505.79 63.5K
12:23 11,505.59 11,511.20 11,505.59 11,511.20 90.3K
12:24 11,511.64 11,511.64 11,510.82 11,510.82 81.2K
12:25 11,510.89 11,510.90 11,510.72 11,510.72 32.4K
12:26 11,510.27 11,512.06 11,510.27 11,512.06 62.2K
12:27 11,511.18 11,511.18 11,510.26 11,510.26 59.0K
12:28 11,510.55 11,510.55 11,510.07 11,510.07 39.9K
12:29 11,510.16 11,510.92 11,509.47 11,509.73 36.0K
12:30 11,508.74 11,508.94 11,508.56 11,508.94 51.8K
12:31 11,510.16 11,511.15 11,510.16 11,511.15 56.8K
12:32 11,510.84 11,511.61 11,510.65 11,510.65 60.0K
12:33 11,510.67 11,510.79 11,510.31 11,510.31 32.2K
12:34 11,510.22 11,513.12 11,510.22 11,512.84 78.3K
12:35 11,513.38 11,514.70 11,512.53 11,512.53 74.4K
12:36 11,511.51 11,512.32 11,511.05 11,511.05 64.4K
12:37 11,511.84 11,511.88 11,510.99 11,510.99 66.4K
12:38 11,511.35 11,512.02 11,511.35 11,512.02 31.7K
12:39 11,512.18 11,512.18 11,511.36 11,512.10 49.3K
12:40 11,512.35 11,514.02 11,512.35 11,514.02 89.9K
12:41 11,514.55 11,515.26 11,514.26 11,515.26 50.1K
12:42 11,515.20 11,515.59 11,515.20 11,515.59 38.7K
12:43 11,515.58 11,516.08 11,515.58 11,515.84 44.2K
12:44 11,515.27 11,515.27 11,512.99 11,512.99 45.9K
12:45 11,513.70 11,514.01 11,513.70 11,513.79 46.9K
12:46 11,514.73 11,516.85 11,514.73 11,516.85 100.8K
12:47 11,517.74 11,519.43 11,517.74 11,519.43 53.6K
12:48 11,520.07 11,522.99 11,520.07 11,522.99 77.7K
12:49 11,523.58 11,524.68 11,523.58 11,524.27 40.0K
12:50 11,523.94 11,523.94 11,522.36 11,522.37 58.9K
12:51 11,521.62 11,522.60 11,521.62 11,521.88 117.3K
12:52 11,522.38 11,523.11 11,522.38 11,522.42 66.7K
12:53 11,521.57 11,521.77 11,519.92 11,519.92 47.9K
12:54 11,520.95 11,521.98 11,520.95 11,521.98 90.8K
12:55 11,521.98 11,523.61 11,521.63 11,523.61 57.1K
12:56 11,523.87 11,523.87 11,523.09 11,523.09 64.5K
12:57 11,522.47 11,523.96 11,522.47 11,523.96 74.6K
12:58 11,524.00 11,527.96 11,524.00 11,527.96 83.2K
12:59 11,528.52 11,529.09 11,528.52 11,528.80 54.3K
13:00 11,527.97 11,527.97 11,526.57 11,526.79 49.2K
13:01 11,526.59 11,526.61 11,526.33 11,526.61 59.2K
13:02 11,526.75 11,527.13 11,523.67 11,523.67 55.5K
13:03 11,523.77 11,523.77 11,522.78 11,522.78 81.9K
13:04 11,522.20 11,522.20 11,521.27 11,521.56 147.7K
13:05 11,521.79 11,522.86 11,521.43 11,522.86 47.9K
13:06 11,523.85 11,526.05 11,523.85 11,526.05 54.9K
13:07 11,525.70 11,525.70 11,523.32 11,523.32 60.0K
13:08 11,522.82 11,522.98 11,522.25 11,522.98 57.4K
13:09 11,523.04 11,525.43 11,523.04 11,525.43 54.9K
13:10 11,525.67 11,526.50 11,525.64 11,525.64 44.0K
13:11 11,524.14 11,524.14 11,520.73 11,520.73 99.8K
13:12 11,520.93 11,521.53 11,520.85 11,520.85 33.0K
13:13 11,519.39 11,520.35 11,519.13 11,519.13 74.1K
13:14 11,518.62 11,518.99 11,517.06 11,517.06 49.9K
13:15 11,516.93 11,517.25 11,516.91 11,517.25 80.2K
13:16 11,518.40 11,518.40 11,516.82 11,516.82 57.6K
13:17 11,517.22 11,517.44 11,517.00 11,517.00 35.3K
13:18 11,516.84 11,516.84 11,515.94 11,516.15 45.5K
13:19 11,516.31 11,516.31 11,515.85 11,515.85 39.5K
13:20 11,515.12 11,516.61 11,515.12 11,516.61 45.8K
13:21 11,517.33 11,517.33 11,516.31 11,517.11 50.4K
13:22 11,517.82 11,518.41 11,517.82 11,518.41 59.2K
13:23 11,518.62 11,519.25 11,518.62 11,518.93 56.3K
13:24 11,518.75 11,521.69 11,518.75 11,521.69 76.5K
13:25 11,522.58 11,522.58 11,519.92 11,520.37 135.7K
13:26 11,520.21 11,520.21 11,517.50 11,517.50 58.1K
13:27 11,518.04 11,518.22 11,515.11 11,515.11 64.6K
13:28 11,514.23 11,514.62 11,513.80 11,514.62 61.7K
13:29 11,516.86 11,516.86 11,515.76 11,515.76 61.5K
13:30 11,516.63 11,516.63 11,516.13 11,516.13 45.7K
13:31 11,516.41 11,516.51 11,516.35 11,516.51 44.0K
13:32 11,516.15 11,516.42 11,515.65 11,516.42 40.5K
13:33 11,516.96 11,517.80 11,516.96 11,517.80 48.9K
13:34 11,518.09 11,518.34 11,517.66 11,517.66 41.3K
13:35 11,517.37 11,518.25 11,517.37 11,517.94 47.2K
13:36 11,518.91 11,520.32 11,518.91 11,519.17 90.0K
13:37 11,519.46 11,519.87 11,518.55 11,518.55 38.2K
13:38 11,518.76 11,519.43 11,518.17 11,519.43 65.9K
13:39 11,519.31 11,519.77 11,519.01 11,519.01 41.8K
13:40 11,521.22 11,523.40 11,521.22 11,523.40 63.4K
13:41 11,523.58 11,524.23 11,523.58 11,523.73 36.3K
13:42 11,523.06 11,524.02 11,523.06 11,523.88 33.5K
13:43 11,523.38 11,530.44 11,523.38 11,530.44 80.5K
13:44 11,531.13 11,531.13 11,530.15 11,530.15 68.8K
13:45 11,530.05 11,530.71 11,529.33 11,529.33 59.4K
13:46 11,529.01 11,530.07 11,529.01 11,530.01 61.9K
13:47 11,530.88 11,530.88 11,530.52 11,530.52 141.1K
13:48 11,530.05 11,530.21 11,529.55 11,530.21 81.5K
13:49 11,531.38 11,531.38 11,529.25 11,529.25 38.5K
13:50 11,529.71 11,531.10 11,529.71 11,529.78 74.4K
13:51 11,528.87 11,530.05 11,528.87 11,530.05 49.4K
13:52 11,529.61 11,530.81 11,529.36 11,530.81 50.6K
13:53 11,532.42 11,533.89 11,532.42 11,533.84 118.2K
13:54 11,533.32 11,533.32 11,532.62 11,532.78 42.1K
13:55 11,532.88 11,532.88 11,530.59 11,530.59 45.0K
13:56 11,529.95 11,529.95 11,528.21 11,528.21 89.6K
13:57 11,527.56 11,527.72 11,526.80 11,526.80 64.9K
13:58 11,526.94 11,526.94 11,525.89 11,525.96 57.6K
13:59 11,525.75 11,526.83 11,525.75 11,526.72 56.8K
14:00 11,527.57 11,527.57 11,526.87 11,526.87 93.0K
14:01 11,526.42 11,528.93 11,525.85 11,528.93 72.7K
14:02 11,529.31 11,529.82 11,529.31 11,529.82 42.4K
14:03 11,530.04 11,530.52 11,529.84 11,529.84 64.7K
14:04 11,529.28 11,529.58 11,529.04 11,529.58 31.9K
14:05 11,529.77 11,530.10 11,528.12 11,528.12 63.9K
14:06 11,526.95 11,526.95 11,525.89 11,525.89 75.7K
14:07 11,525.88 11,526.29 11,525.60 11,526.29 68.7K
14:08 11,526.47 11,526.47 11,525.55 11,526.23 54.9K
14:09 11,526.43 11,527.37 11,526.43 11,527.37 34.0K
14:10 11,527.54 11,527.54 11,526.98 11,527.23 62.2K
14:11 11,527.27 11,528.11 11,527.27 11,527.48 31.4K
14:12 11,526.44 11,527.44 11,526.44 11,527.44 30.0K
14:13 11,528.34 11,529.04 11,528.29 11,528.29 65.7K
14:14 11,527.66 11,528.34 11,527.29 11,528.34 38.3K
14:15 11,528.72 11,528.79 11,526.79 11,526.79 84.1K
14:16 11,526.60 11,526.87 11,526.11 11,526.11 71.0K
14:17 11,527.08 11,529.28 11,527.08 11,529.28 63.2K
14:18 11,529.34 11,530.44 11,529.34 11,530.44 61.3K
14:19 11,529.28 11,529.28 11,528.38 11,528.40 72.1K
14:20 11,528.57 11,528.66 11,527.98 11,528.45 44.0K
14:21 11,528.79 11,529.60 11,528.79 11,528.80 53.0K
14:22 11,529.36 11,531.09 11,529.36 11,531.09 74.8K
14:23 11,529.98 11,530.71 11,529.98 11,530.28 72.8K
14:24 11,529.75 11,529.75 11,528.06 11,529.13 79.1K
14:25 11,529.50 11,529.50 11,527.51 11,527.51 103.9K
14:26 11,527.79 11,529.61 11,527.79 11,529.61 66.7K
14:27 11,529.70 11,530.48 11,529.70 11,530.48 46.5K
14:28 11,530.41 11,531.36 11,530.01 11,531.36 183.7K
14:29 11,531.64 11,531.64 11,530.81 11,531.38 108.1K
14:30 11,530.40 11,532.29 11,530.40 11,532.29 47.7K
14:31 11,531.97 11,532.08 11,531.65 11,531.65 87.6K
14:32 11,532.18 11,532.40 11,532.18 11,532.37 61.8K
14:33 11,531.34 11,531.36 11,531.22 11,531.33 43.2K
14:34 11,531.52 11,531.52 11,530.30 11,530.88 56.2K
14:35 11,530.87 11,531.68 11,530.87 11,531.68 34.6K
14:36 11,531.68 11,531.70 11,530.94 11,530.94 44.8K
14:37 11,532.66 11,535.42 11,532.66 11,535.42 137.3K
14:38 11,537.15 11,538.61 11,537.15 11,538.61 78.5K
14:39 11,538.95 11,539.85 11,538.95 11,539.85 56.3K
14:40 11,540.02 11,541.57 11,540.02 11,541.57 55.5K
14:41 11,539.77 11,540.09 11,539.77 11,540.09 54.8K
14:42 11,539.80 11,540.32 11,538.80 11,538.80 43.8K
14:43 11,536.84 11,538.13 11,536.84 11,538.13 77.2K
14:44 11,539.19 11,540.09 11,539.19 11,539.62 56.6K
14:45 11,539.06 11,539.81 11,538.85 11,538.85 34.2K
14:46 11,538.90 11,538.99 11,537.33 11,537.33 113.7K
14:47 11,534.76 11,534.76 11,532.51 11,533.50 104.0K
14:48 11,533.65 11,534.30 11,533.63 11,534.30 54.2K
14:49 11,533.83 11,534.40 11,533.83 11,534.17 49.0K
14:50 11,533.73 11,535.12 11,533.65 11,533.65 70.1K
14:51 11,532.59 11,532.59 11,530.49 11,530.49 70.3K
14:52 11,529.87 11,531.21 11,529.87 11,531.06 34.9K
14:53 11,530.45 11,532.76 11,530.45 11,532.76 51.4K
14:54 11,532.52 11,533.30 11,532.50 11,532.65 113.5K
14:55 11,533.35 11,534.98 11,533.35 11,534.68 123.0K
14:56 11,534.99 11,534.99 11,532.91 11,533.50 69.5K
14:57 11,533.48 11,534.22 11,533.48 11,533.77 44.9K
14:58 11,533.00 11,533.75 11,533.00 11,533.60 109.1K
14:59 11,534.49 11,535.47 11,534.42 11,534.73 102.2K
15:00 11,533.19 11,533.19 11,530.24 11,530.24 85.2K
15:01 11,529.32 11,529.96 11,529.32 11,529.96 80.6K
15:02 11,530.39 11,531.85 11,530.39 11,531.27 68.9K
15:03 11,531.66 11,531.66 11,530.07 11,530.24 114.6K
15:04 11,530.25 11,530.25 11,528.40 11,529.15 75.5K
15:05 11,529.73 11,531.23 11,529.73 11,531.23 105.0K
15:06 11,532.31 11,533.54 11,532.31 11,533.54 92.6K
15:07 11,531.74 11,531.74 11,531.21 11,531.21 74.6K
15:08 11,530.63 11,530.95 11,528.84 11,529.00 93.6K
15:09 11,529.06 11,532.18 11,529.06 11,531.61 61.4K
15:10 11,532.14 11,532.14 11,530.19 11,530.19 85.5K
15:11 11,530.33 11,530.38 11,530.11 11,530.11 58.6K
15:12 11,530.39 11,530.66 11,529.50 11,529.50 54.1K
15:13 11,529.43 11,530.66 11,529.43 11,530.66 85.9K
15:14 11,531.30 11,532.27 11,531.08 11,532.12 106.0K
15:15 11,531.52 11,531.64 11,531.46 11,531.64 40.7K
15:16 11,532.09 11,532.52 11,531.64 11,531.64 53.4K
15:17 11,530.32 11,530.32 11,528.01 11,528.57 96.5K
15:18 11,529.10 11,529.10 11,527.73 11,528.18 87.5K
15:19 11,528.57 11,529.16 11,526.86 11,526.86 98.3K
15:20 11,526.80 11,526.80 11,524.51 11,524.51 129.1K
15:21 11,524.56 11,525.04 11,524.03 11,524.03 69.8K
15:22 11,521.08 11,523.95 11,521.08 11,523.95 169.6K
15:23 11,524.78 11,525.88 11,524.78 11,525.88 43.3K
15:24 11,527.17 11,530.20 11,527.17 11,530.20 65.8K
15:25 11,530.37 11,530.37 11,527.89 11,527.89 52.6K
15:26 11,525.59 11,526.60 11,525.58 11,525.58 97.2K
15:27 11,523.52 11,523.52 11,519.36 11,519.36 165.4K
15:28 11,519.94 11,522.13 11,519.65 11,522.13 63.4K
15:29 11,522.68 11,522.78 11,522.65 11,522.77 81.0K
15:30 11,523.69 11,523.69 11,521.00 11,521.00 126.0K
15:31 11,520.05 11,521.37 11,520.05 11,521.37 126.8K
15:32 11,520.77 11,521.18 11,520.12 11,521.18 101.1K
15:33 11,519.06 11,520.80 11,518.66 11,520.80 141.9K
15:34 11,519.57 11,521.21 11,519.57 11,521.08 108.3K
15:35 11,520.65 11,520.65 11,519.08 11,519.44 106.1K
15:36 11,518.56 11,518.56 11,516.59 11,516.59 76.2K
15:37 11,518.59 11,521.96 11,518.39 11,521.96 138.9K
15:38 11,523.51 11,524.81 11,523.51 11,524.20 140.5K
15:39 11,523.16 11,523.16 11,521.19 11,521.19 94.7K
15:40 11,520.15 11,520.15 11,517.52 11,517.87 118.8K
15:41 11,518.51 11,522.08 11,518.51 11,522.08 362.0K
15:42 11,523.02 11,524.17 11,523.02 11,523.43 145.2K
15:43 11,524.66 11,526.79 11,524.66 11,526.79 146.9K
15:44 11,525.80 11,525.80 11,523.88 11,524.61 129.9K
15:45 11,525.67 11,526.34 11,525.35 11,526.34 74.1K
15:46 11,526.05 11,527.08 11,525.48 11,527.08 119.6K
15:47 11,525.95 11,525.95 11,523.35 11,523.84 176.7K
15:48 11,523.54 11,523.95 11,523.53 11,523.95 135.6K
15:49 11,524.84 11,524.84 11,522.91 11,522.91 254.6K
15:50 11,524.01 11,526.03 11,522.90 11,522.90 1,322.9K
15:51 11,523.39 11,523.55 11,520.59 11,523.55 424.5K
15:52 11,522.77 11,524.71 11,522.27 11,524.71 320.2K
15:53 11,523.44 11,523.44 11,522.47 11,523.23 388.9K
15:54 11,523.21 11,523.21 11,520.35 11,520.35 352.6K
15:55 11,522.32 11,522.32 11,517.97 11,519.32 550.1K
15:56 11,528.37 11,532.43 11,528.37 11,532.11 938.5K
15:57 11,531.95 11,533.49 11,531.79 11,531.79 623.1K
15:58 11,531.82 11,531.82 11,530.36 11,530.36 600.5K
15:59 11,529.42 11,532.04 11,527.36 11,532.04 1,171.3K
16:00 11,528.82 11,530.13 11,528.82 11,530.13 68,000.8K
16:01 11,530.13 11,530.13 11,530.13 11,530.13 340.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available