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 11,567.10 11,606.83 11,567.10 11,606.83 17,452.2K
09:31 11,608.27 11,611.36 11,604.63 11,608.06 278.4K
09:32 11,610.78 11,612.06 11,608.90 11,612.06 241.3K
09:33 11,618.29 11,630.24 11,618.29 11,630.24 216.3K
09:34 11,637.99 11,648.76 11,637.99 11,648.76 252.1K
09:35 11,650.91 11,657.64 11,646.71 11,657.64 270.0K
09:36 11,656.25 11,656.25 11,654.74 11,654.74 146.5K
09:37 11,656.15 11,656.15 11,655.55 11,656.04 75.8K
09:38 11,655.10 11,655.10 11,650.79 11,650.79 115.8K
09:39 11,649.75 11,653.04 11,649.75 11,653.04 100.3K
09:40 11,653.17 11,671.41 11,653.17 11,671.41 271.1K
09:41 11,672.17 11,674.20 11,670.26 11,670.26 147.9K
09:42 11,671.44 11,672.39 11,669.98 11,672.39 152.5K
09:43 11,672.53 11,677.34 11,672.53 11,677.34 160.9K
09:44 11,676.82 11,676.82 11,670.56 11,670.56 95.2K
09:45 11,672.70 11,677.05 11,671.77 11,677.05 151.5K
09:46 11,675.45 11,678.47 11,675.15 11,678.47 213.4K
09:47 11,678.85 11,678.85 11,675.27 11,675.27 166.2K
09:48 11,674.31 11,674.90 11,672.85 11,674.90 117.5K
09:49 11,677.43 11,681.45 11,677.43 11,681.45 129.1K
09:50 11,681.40 11,681.40 11,678.63 11,678.63 145.2K
09:51 11,679.64 11,679.64 11,675.65 11,675.65 122.2K
09:52 11,671.47 11,672.03 11,670.96 11,671.96 135.4K
09:53 11,672.37 11,674.99 11,672.37 11,674.38 76.2K
09:54 11,676.34 11,676.34 11,672.96 11,673.43 123.6K
09:55 11,673.10 11,674.38 11,671.82 11,674.38 77.3K
09:56 11,676.43 11,679.67 11,676.43 11,678.87 114.9K
09:57 11,677.91 11,677.91 11,672.99 11,672.99 133.0K
09:58 11,673.98 11,673.98 11,670.11 11,670.11 106.5K
09:59 11,672.87 11,672.87 11,670.36 11,670.36 172.8K
10:00 11,672.00 11,672.00 11,668.82 11,670.82 102.5K
10:01 11,669.31 11,669.53 11,668.36 11,669.26 159.7K
10:02 11,669.22 11,669.22 11,668.73 11,669.02 90.9K
10:03 11,668.58 11,671.19 11,668.58 11,671.19 93.0K
10:04 11,672.02 11,675.18 11,672.02 11,674.52 192.6K
10:05 11,674.50 11,674.50 11,672.68 11,672.68 67.6K
10:06 11,673.40 11,673.40 11,671.31 11,671.31 148.6K
10:07 11,671.24 11,679.36 11,671.24 11,679.36 138.8K
10:08 11,678.63 11,680.75 11,678.00 11,680.75 165.9K
10:09 11,682.04 11,684.59 11,682.04 11,682.64 179.8K
10:10 11,683.55 11,686.04 11,683.55 11,685.64 162.8K
10:11 11,684.62 11,684.62 11,683.10 11,683.18 165.5K
10:12 11,682.23 11,682.23 11,680.88 11,681.66 118.4K
10:13 11,682.49 11,685.19 11,681.55 11,685.19 113.4K
10:14 11,685.49 11,687.96 11,685.39 11,687.96 110.4K
10:15 11,688.40 11,689.33 11,687.97 11,689.33 124.3K
10:16 11,688.99 11,690.49 11,688.80 11,689.81 83.4K
10:17 11,689.55 11,689.55 11,688.59 11,688.59 64.6K
10:18 11,689.08 11,689.29 11,688.87 11,689.29 68.0K
10:19 11,692.69 11,694.67 11,692.69 11,694.22 205.6K
10:20 11,694.91 11,694.91 11,693.40 11,694.28 99.0K
10:21 11,693.44 11,694.26 11,693.44 11,694.01 117.0K
10:22 11,692.43 11,692.43 11,688.90 11,689.21 133.2K
10:23 11,690.57 11,690.63 11,689.54 11,689.54 111.8K
10:24 11,689.39 11,689.39 11,688.67 11,688.67 90.0K
10:25 11,686.94 11,686.94 11,685.01 11,686.92 119.2K
10:26 11,681.02 11,686.11 11,681.02 11,686.11 215.1K
10:27 11,685.44 11,687.81 11,685.44 11,687.81 92.2K
10:28 11,688.43 11,689.40 11,688.43 11,688.95 60.9K
10:29 11,690.45 11,690.45 11,688.02 11,688.02 72.7K
10:30 11,687.94 11,690.19 11,686.76 11,690.19 70.7K
10:31 11,689.79 11,689.79 11,687.51 11,689.05 67.8K
10:32 11,691.04 11,692.44 11,690.72 11,690.72 86.1K
10:33 11,690.02 11,691.20 11,690.02 11,690.96 101.4K
10:34 11,691.04 11,691.06 11,689.98 11,691.06 64.7K
10:35 11,692.11 11,692.34 11,690.97 11,691.03 90.4K
10:36 11,692.08 11,692.08 11,691.23 11,691.23 64.7K
10:37 11,693.22 11,694.26 11,693.22 11,693.27 94.3K
10:38 11,695.19 11,695.19 11,693.64 11,694.24 138.8K
10:39 11,694.60 11,696.58 11,694.60 11,696.58 52.9K
10:40 11,696.47 11,699.46 11,696.47 11,699.46 113.5K
10:41 11,700.13 11,700.63 11,700.13 11,700.63 146.7K
10:42 11,698.25 11,700.08 11,698.25 11,700.08 155.2K
10:43 11,699.39 11,700.07 11,699.38 11,700.07 61.7K
10:44 11,700.05 11,700.05 11,692.78 11,692.78 119.1K
10:45 11,692.25 11,695.89 11,692.25 11,695.89 92.3K
10:46 11,695.65 11,699.92 11,695.65 11,699.92 143.2K
10:47 11,700.13 11,701.55 11,700.13 11,701.55 84.2K
10:48 11,702.09 11,704.75 11,702.09 11,703.16 128.3K
10:49 11,704.47 11,706.60 11,704.47 11,706.60 72.2K
10:50 11,708.15 11,710.30 11,708.15 11,710.08 83.7K
10:51 11,711.71 11,712.71 11,711.62 11,712.71 103.0K
10:52 11,713.61 11,713.61 11,711.74 11,711.74 69.1K
10:53 11,712.95 11,713.99 11,712.95 11,713.99 103.8K
10:54 11,712.64 11,712.64 11,709.83 11,710.01 49.8K
10:55 11,710.67 11,710.98 11,709.67 11,709.67 69.7K
10:56 11,708.34 11,708.34 11,707.74 11,708.13 208.9K
10:57 11,709.45 11,709.45 11,707.56 11,707.56 73.8K
10:58 11,708.36 11,708.76 11,708.22 11,708.22 104.4K
10:59 11,709.32 11,709.32 11,708.75 11,708.81 84.9K
11:00 11,708.38 11,708.38 11,705.85 11,705.85 98.2K
11:01 11,706.27 11,706.27 11,705.11 11,705.46 64.9K
11:02 11,704.31 11,704.98 11,703.34 11,703.34 50.6K
11:03 11,703.36 11,703.36 11,702.37 11,703.18 68.4K
11:04 11,705.67 11,706.24 11,704.92 11,706.24 86.2K
11:05 11,706.19 11,706.56 11,705.72 11,706.56 68.1K
11:06 11,707.47 11,708.23 11,707.47 11,707.76 136.9K
11:07 11,708.32 11,708.32 11,706.53 11,706.71 86.6K
11:08 11,707.27 11,707.27 11,704.85 11,704.99 83.7K
11:09 11,705.85 11,706.01 11,704.47 11,706.01 95.8K
11:10 11,705.04 11,705.28 11,704.42 11,705.28 59.7K
11:11 11,705.47 11,705.55 11,704.39 11,704.39 75.9K
11:12 11,703.76 11,703.96 11,703.76 11,703.91 47.6K
11:13 11,705.02 11,705.31 11,704.86 11,704.86 69.5K
11:14 11,704.81 11,704.99 11,704.31 11,704.99 49.7K
11:15 11,704.83 11,705.89 11,704.83 11,705.89 70.6K
11:16 11,705.95 11,707.58 11,705.95 11,707.58 67.9K
11:17 11,709.90 11,710.49 11,709.52 11,710.49 44.8K
11:18 11,711.36 11,714.16 11,711.36 11,714.16 107.5K
11:19 11,714.50 11,715.62 11,714.50 11,715.62 63.8K
11:20 11,715.62 11,715.82 11,713.51 11,713.51 88.2K
11:21 11,713.37 11,713.39 11,712.34 11,712.34 75.8K
11:22 11,711.07 11,711.07 11,709.43 11,710.49 78.1K
11:23 11,709.05 11,711.21 11,709.05 11,711.21 49.5K
11:24 11,710.56 11,712.03 11,710.56 11,710.97 86.0K
11:25 11,709.96 11,709.96 11,708.07 11,708.39 68.8K
11:26 11,708.32 11,709.55 11,707.69 11,707.69 82.8K
11:27 11,708.79 11,708.79 11,704.03 11,704.03 133.0K
11:28 11,703.62 11,704.76 11,703.62 11,704.51 105.3K
11:29 11,704.99 11,706.80 11,704.99 11,706.80 54.8K
11:30 11,706.83 11,707.41 11,706.83 11,706.85 176.6K
11:31 11,708.93 11,710.31 11,708.93 11,710.31 83.2K
11:32 11,710.28 11,712.12 11,710.28 11,712.12 95.8K
11:33 11,711.59 11,711.59 11,710.61 11,711.14 57.5K
11:34 11,712.92 11,713.49 11,712.92 11,713.17 110.4K
11:35 11,714.03 11,715.78 11,714.02 11,715.78 87.5K
11:36 11,715.81 11,715.81 11,713.98 11,713.98 112.5K
11:37 11,714.02 11,714.02 11,713.62 11,713.62 71.4K
11:38 11,713.94 11,716.34 11,713.91 11,716.34 131.4K
11:39 11,715.14 11,715.32 11,713.90 11,713.90 45.2K
11:40 11,715.07 11,715.58 11,714.81 11,714.81 447.2K
11:41 11,713.56 11,716.01 11,713.56 11,716.01 74.2K
11:42 11,715.98 11,716.42 11,715.71 11,715.71 52.7K
11:43 11,715.40 11,715.40 11,714.21 11,714.51 46.9K
11:44 11,714.50 11,714.50 11,711.80 11,711.80 130.4K
11:45 11,711.73 11,712.40 11,711.34 11,711.34 81.8K
11:46 11,711.90 11,711.90 11,710.63 11,710.63 105.9K
11:47 11,710.73 11,711.52 11,710.51 11,711.52 41.5K
11:48 11,709.33 11,710.12 11,709.33 11,710.12 92.2K
11:49 11,709.58 11,709.75 11,708.53 11,708.53 60.9K
11:50 11,708.87 11,709.78 11,708.31 11,708.70 72.9K
11:51 11,708.77 11,709.82 11,708.77 11,709.82 49.8K
11:52 11,709.63 11,710.18 11,709.31 11,710.18 48.8K
11:53 11,710.48 11,710.48 11,709.92 11,709.92 66.5K
11:54 11,709.75 11,709.75 11,707.96 11,707.96 57.6K
11:55 11,709.16 11,709.40 11,709.14 11,709.14 108.4K
11:56 11,709.05 11,709.05 11,706.03 11,707.67 121.5K
11:57 11,708.01 11,711.00 11,708.01 11,711.00 88.5K
11:58 11,711.54 11,712.61 11,711.54 11,712.61 64.9K
11:59 11,712.39 11,713.68 11,712.39 11,713.38 81.9K
12:00 11,713.62 11,713.93 11,713.39 11,713.39 40.2K
12:01 11,710.91 11,711.51 11,710.76 11,711.51 105.2K
12:02 11,712.07 11,712.14 11,711.26 11,711.26 43.3K
12:03 11,710.84 11,711.03 11,708.74 11,711.03 93.2K
12:04 11,711.73 11,711.98 11,711.23 11,711.23 43.7K
12:05 11,712.48 11,713.23 11,712.48 11,713.23 59.9K
12:06 11,714.26 11,715.56 11,714.26 11,715.48 72.9K
12:07 11,715.81 11,716.06 11,715.11 11,715.87 53.9K
12:08 11,714.57 11,715.16 11,714.57 11,715.16 68.9K
12:09 11,713.74 11,713.85 11,713.55 11,713.73 76.3K
12:10 11,713.49 11,715.44 11,713.49 11,715.44 50.9K
12:11 11,714.61 11,714.67 11,711.98 11,711.98 74.3K
12:12 11,712.59 11,712.59 11,710.71 11,710.71 73.3K
12:13 11,710.53 11,710.53 11,709.13 11,710.14 65.2K
12:14 11,709.76 11,709.92 11,709.37 11,709.37 29.1K
12:15 11,709.13 11,709.59 11,707.18 11,709.59 84.6K
12:16 11,709.84 11,710.30 11,708.92 11,708.92 31.1K
12:17 11,709.14 11,709.14 11,708.47 11,708.47 47.3K
12:18 11,707.48 11,707.48 11,706.76 11,706.79 34.0K
12:19 11,706.82 11,706.82 11,705.42 11,705.42 60.5K
12:20 11,704.14 11,705.82 11,704.14 11,705.82 71.5K
12:21 11,706.27 11,708.73 11,706.27 11,708.73 80.2K
12:22 11,709.17 11,709.17 11,706.58 11,706.67 43.6K
12:23 11,705.96 11,706.76 11,705.96 11,706.72 36.5K
12:24 11,706.48 11,706.48 11,705.55 11,705.95 38.3K
12:25 11,706.68 11,706.68 11,705.81 11,705.83 65.4K
12:26 11,702.86 11,702.86 11,698.64 11,698.64 184.7K
12:27 11,697.70 11,698.22 11,697.70 11,697.78 63.4K
12:28 11,696.27 11,696.61 11,695.89 11,695.97 140.1K
12:29 11,695.33 11,695.33 11,692.96 11,692.96 40.0K
12:30 11,692.29 11,692.49 11,691.96 11,691.96 60.7K
12:31 11,692.03 11,693.87 11,692.03 11,693.87 46.1K
12:32 11,692.87 11,692.87 11,692.02 11,692.20 92.7K
12:33 11,692.50 11,692.50 11,691.18 11,691.18 46.5K
12:34 11,691.02 11,691.20 11,690.43 11,691.00 86.8K
12:35 11,691.56 11,693.17 11,691.56 11,693.06 68.2K
12:36 11,693.02 11,693.03 11,692.62 11,693.03 60.0K
12:37 11,692.99 11,693.44 11,692.99 11,693.01 31.9K
12:38 11,692.88 11,692.88 11,692.00 11,692.06 48.2K
12:39 11,691.80 11,692.38 11,691.38 11,691.64 45.2K
12:40 11,691.16 11,691.16 11,689.86 11,689.86 39.4K
12:41 11,689.11 11,689.11 11,686.74 11,686.74 103.5K
12:42 11,686.29 11,686.29 11,682.62 11,682.62 105.2K
12:43 11,684.24 11,685.87 11,683.91 11,685.87 155.4K
12:44 11,688.01 11,688.50 11,688.01 11,688.50 588.1K
12:45 11,688.02 11,688.93 11,687.91 11,688.93 186.9K
12:46 11,689.30 11,689.30 11,688.76 11,689.11 23.8K
12:47 11,689.39 11,689.79 11,689.39 11,689.73 75.5K
12:48 11,689.42 11,689.42 11,687.94 11,688.20 46.4K
12:49 11,687.20 11,687.20 11,684.70 11,685.48 157.8K
12:50 11,685.92 11,686.95 11,685.53 11,686.95 54.5K
12:51 11,687.11 11,688.15 11,687.11 11,687.38 40.9K
12:52 11,687.00 11,688.16 11,687.00 11,688.11 42.9K
12:53 11,687.75 11,689.48 11,687.75 11,689.48 102.9K
12:54 11,690.28 11,690.28 11,689.37 11,689.61 36.4K
12:55 11,689.28 11,689.65 11,689.28 11,689.64 50.2K
12:56 11,689.59 11,689.59 11,689.10 11,689.10 62.1K
12:57 11,689.90 11,691.20 11,689.68 11,691.20 63.8K
12:58 11,691.36 11,693.66 11,691.36 11,693.66 112.9K
12:59 11,693.48 11,694.41 11,693.48 11,694.41 53.7K
13:00 11,694.02 11,694.02 11,692.21 11,692.21 77.1K
13:01 11,692.21 11,692.21 11,690.72 11,691.29 39.4K
13:02 11,691.43 11,692.71 11,691.43 11,692.33 42.2K
13:03 11,692.76 11,694.16 11,692.76 11,694.16 39.9K
13:04 11,693.21 11,693.21 11,692.33 11,692.44 63.4K
13:05 11,691.74 11,693.21 11,691.74 11,693.21 58.5K
13:06 11,692.49 11,693.45 11,692.49 11,693.22 51.4K
13:07 11,694.22 11,694.22 11,693.43 11,693.49 52.3K
13:08 11,693.11 11,693.11 11,689.66 11,689.66 57.7K
13:09 11,689.26 11,690.06 11,689.26 11,690.06 36.5K
13:10 11,690.30 11,690.90 11,690.28 11,690.90 47.6K
13:11 11,691.25 11,691.26 11,690.70 11,691.26 73.1K
13:12 11,689.98 11,689.98 11,687.82 11,687.82 54.0K
13:13 11,688.57 11,688.57 11,687.45 11,687.75 48.4K
13:14 11,687.35 11,687.55 11,687.09 11,687.09 80.0K
13:15 11,687.40 11,687.87 11,686.93 11,686.93 81.6K
13:16 11,687.71 11,688.29 11,687.07 11,687.07 78.7K
13:17 11,686.90 11,688.88 11,686.90 11,688.88 39.5K
13:18 11,687.96 11,687.96 11,686.40 11,687.10 80.6K
13:19 11,686.88 11,686.88 11,685.85 11,685.96 40.5K
13:20 11,685.88 11,685.88 11,683.08 11,683.08 484.8K
13:21 11,682.91 11,682.91 11,681.59 11,681.59 55.6K
13:22 11,683.69 11,684.42 11,683.36 11,684.42 51.3K
13:23 11,684.98 11,684.98 11,684.01 11,684.05 46.4K
13:24 11,683.69 11,683.69 11,681.53 11,681.53 74.9K
13:25 11,681.33 11,681.98 11,681.33 11,681.61 76.2K
13:26 11,681.54 11,682.88 11,681.54 11,682.88 94.5K
13:27 11,682.51 11,682.51 11,682.10 11,682.10 57.4K
13:28 11,682.69 11,682.90 11,682.05 11,682.90 40.7K
13:29 11,682.93 11,683.59 11,682.93 11,683.16 51.2K
13:30 11,683.50 11,684.32 11,683.26 11,684.32 52.6K
13:31 11,685.71 11,687.63 11,685.71 11,687.38 71.9K
13:32 11,686.53 11,687.08 11,686.53 11,687.07 56.9K
13:33 11,686.78 11,686.78 11,685.61 11,685.61 196.5K
13:34 11,685.49 11,685.49 11,683.13 11,683.13 54.7K
13:35 11,682.73 11,682.73 11,681.07 11,681.25 65.1K
13:36 11,681.99 11,685.23 11,681.99 11,685.23 65.8K
13:37 11,686.30 11,687.45 11,686.30 11,687.45 37.3K
13:38 11,687.50 11,688.51 11,687.50 11,688.22 62.6K
13:39 11,689.49 11,689.88 11,689.49 11,689.72 116.2K
13:40 11,689.07 11,689.08 11,687.69 11,687.69 217.2K
13:41 11,687.56 11,687.82 11,686.37 11,686.37 41.0K
13:42 11,686.30 11,686.30 11,685.87 11,685.87 56.4K
13:43 11,685.02 11,685.02 11,683.93 11,683.93 124.8K
13:44 11,684.68 11,685.05 11,683.88 11,683.88 63.4K
13:45 11,683.90 11,684.27 11,683.90 11,684.17 40.0K
13:46 11,684.48 11,685.08 11,684.48 11,685.08 80.4K
13:47 11,685.02 11,685.37 11,684.80 11,684.80 53.3K
13:48 11,684.59 11,684.59 11,683.20 11,683.20 45.9K
13:49 11,683.67 11,683.94 11,683.20 11,683.20 58.3K
13:50 11,682.93 11,682.93 11,682.02 11,682.02 48.2K
13:51 11,681.85 11,682.14 11,681.57 11,682.14 30.0K
13:52 11,682.69 11,682.69 11,681.75 11,681.75 53.8K
13:53 11,682.34 11,683.09 11,682.34 11,682.46 42.7K
13:54 11,682.30 11,682.41 11,681.66 11,682.41 146.1K
13:55 11,682.90 11,682.90 11,682.23 11,682.23 70.3K
13:56 11,682.46 11,682.46 11,681.87 11,681.98 28.3K
13:57 11,682.82 11,682.82 11,682.05 11,682.07 31.3K
13:58 11,682.33 11,682.33 11,682.10 11,682.33 53.1K
13:59 11,681.99 11,682.11 11,681.86 11,682.11 57.7K
14:00 11,681.54 11,682.48 11,680.99 11,682.12 81.3K
14:01 11,682.29 11,682.29 11,678.33 11,678.33 80.6K
14:02 11,677.08 11,677.08 11,674.75 11,674.75 53.6K
14:03 11,674.41 11,674.41 11,673.57 11,674.02 58.5K
14:04 11,674.25 11,674.25 11,673.08 11,673.08 45.4K
14:05 11,674.51 11,675.25 11,674.51 11,675.25 83.7K
14:06 11,675.65 11,676.11 11,674.20 11,674.20 89.8K
14:07 11,673.88 11,674.06 11,673.30 11,673.30 50.6K
14:08 11,673.28 11,673.28 11,672.23 11,673.27 64.8K
14:09 11,672.70 11,672.99 11,672.41 11,672.99 68.3K
14:10 11,673.00 11,673.36 11,671.48 11,671.48 49.6K
14:11 11,671.21 11,671.95 11,670.35 11,671.44 62.6K
14:12 11,671.21 11,671.71 11,670.98 11,670.98 42.8K
14:13 11,670.70 11,671.71 11,670.43 11,671.71 20.8K
14:14 11,671.07 11,671.07 11,669.42 11,669.50 69.3K
14:15 11,668.45 11,668.84 11,668.39 11,668.84 135.8K
14:16 11,669.92 11,669.95 11,668.46 11,668.46 87.3K
14:17 11,667.84 11,669.80 11,667.84 11,669.80 56.5K
14:18 11,669.91 11,670.81 11,669.91 11,670.81 52.8K
14:19 11,670.28 11,670.28 11,668.73 11,668.73 46.0K
14:20 11,667.67 11,667.67 11,666.14 11,666.14 62.3K
14:21 11,665.34 11,666.46 11,665.34 11,666.46 95.5K
14:22 11,665.40 11,666.81 11,665.40 11,665.78 56.0K
14:23 11,665.26 11,665.26 11,662.96 11,662.96 65.4K
14:24 11,663.14 11,664.17 11,663.14 11,664.17 165.4K
14:25 11,664.22 11,664.22 11,662.97 11,663.27 54.7K
14:26 11,665.40 11,665.57 11,665.34 11,665.34 68.5K
14:27 11,666.14 11,666.95 11,666.14 11,666.60 56.1K
14:28 11,667.17 11,669.50 11,666.95 11,669.50 44.5K
14:29 11,669.53 11,669.68 11,667.48 11,667.48 69.3K
14:30 11,667.24 11,668.04 11,667.10 11,667.10 59.9K
14:31 11,667.08 11,667.43 11,666.93 11,667.43 60.4K
14:32 11,666.92 11,666.92 11,664.68 11,664.68 47.2K
14:33 11,664.64 11,665.98 11,664.64 11,665.46 35.5K
14:34 11,665.62 11,665.67 11,665.09 11,665.67 37.2K
14:35 11,665.18 11,665.18 11,664.55 11,664.55 43.9K
14:36 11,664.02 11,665.40 11,664.02 11,665.31 46.0K
14:37 11,665.59 11,665.94 11,665.11 11,665.11 59.2K
14:38 11,665.19 11,666.06 11,665.19 11,665.99 48.6K
14:39 11,664.98 11,667.56 11,664.98 11,667.56 279.4K
14:40 11,670.31 11,670.98 11,670.05 11,670.98 172.0K
14:41 11,670.80 11,671.50 11,670.80 11,671.25 109.0K
14:42 11,671.37 11,671.52 11,670.40 11,670.40 56.3K
14:43 11,669.68 11,671.80 11,669.68 11,671.80 96.5K
14:44 11,672.39 11,672.39 11,671.05 11,672.05 75.8K
14:45 11,671.48 11,671.48 11,670.41 11,670.41 45.3K
14:46 11,670.20 11,670.58 11,669.27 11,670.58 118.9K
14:47 11,671.16 11,671.84 11,671.16 11,671.20 57.0K
14:48 11,670.98 11,670.98 11,670.13 11,670.13 55.6K
14:49 11,670.31 11,670.62 11,670.31 11,670.62 55.6K
14:50 11,670.04 11,671.46 11,670.04 11,671.46 111.0K
14:51 11,671.12 11,672.24 11,671.12 11,672.24 30.8K
14:52 11,671.87 11,672.84 11,671.87 11,672.84 66.8K
14:53 11,674.04 11,674.41 11,674.04 11,674.34 28.2K
14:54 11,673.88 11,673.91 11,673.87 11,673.87 100.5K
14:55 11,673.99 11,674.68 11,673.96 11,674.51 50.7K
14:56 11,674.62 11,676.17 11,674.62 11,675.46 86.9K
14:57 11,674.44 11,675.67 11,674.44 11,675.67 66.1K
14:58 11,674.77 11,674.77 11,673.64 11,673.64 75.6K
14:59 11,673.30 11,673.60 11,671.63 11,671.63 44.1K
15:00 11,671.88 11,672.47 11,671.71 11,671.75 129.7K
15:01 11,671.96 11,671.96 11,671.59 11,671.93 52.7K
15:02 11,671.07 11,671.07 11,670.86 11,671.00 76.8K
15:03 11,671.12 11,671.12 11,668.81 11,668.81 106.4K
15:04 11,668.24 11,668.36 11,668.24 11,668.28 83.4K
15:05 11,669.27 11,669.78 11,669.18 11,669.75 818.8K
15:06 11,669.75 11,669.75 11,669.54 11,669.55 63.8K
15:07 11,670.14 11,670.14 11,668.91 11,668.91 69.5K
15:08 11,668.77 11,668.94 11,668.57 11,668.57 86.7K
15:09 11,669.44 11,669.44 11,667.98 11,668.10 83.3K
15:10 11,668.04 11,668.04 11,665.61 11,665.61 83.9K
15:11 11,665.01 11,665.91 11,665.01 11,665.91 63.8K
15:12 11,665.93 11,666.88 11,665.77 11,666.88 61.2K
15:13 11,666.74 11,667.53 11,666.08 11,667.53 138.6K
15:14 11,667.31 11,667.66 11,666.73 11,667.35 69.0K
15:15 11,667.68 11,670.73 11,667.50 11,670.73 126.2K
15:16 11,669.98 11,674.64 11,669.98 11,674.64 290.2K
15:17 11,675.01 11,675.95 11,675.01 11,675.95 89.6K
15:18 11,675.54 11,676.09 11,675.23 11,675.23 79.8K
15:19 11,675.23 11,675.23 11,674.32 11,674.32 62.7K
15:20 11,673.79 11,673.79 11,672.68 11,672.91 67.0K
15:21 11,672.53 11,674.78 11,672.53 11,674.64 87.2K
15:22 11,674.17 11,674.79 11,673.93 11,674.79 45.7K
15:23 11,674.32 11,674.32 11,670.29 11,670.29 133.2K
15:24 11,669.91 11,670.41 11,669.55 11,670.41 71.9K
15:25 11,669.56 11,670.72 11,669.56 11,670.72 90.6K
15:26 11,670.99 11,670.99 11,669.84 11,669.84 96.1K
15:27 11,668.84 11,670.51 11,668.45 11,670.51 107.6K
15:28 11,669.35 11,669.35 11,667.03 11,667.03 72.6K
15:29 11,665.96 11,665.96 11,665.65 11,665.70 239.7K
15:30 11,664.37 11,665.68 11,664.37 11,665.28 120.7K
15:31 11,664.81 11,665.32 11,664.39 11,665.32 134.3K
15:32 11,664.55 11,664.85 11,663.98 11,663.98 165.3K
15:33 11,664.98 11,667.84 11,664.70 11,667.84 119.9K
15:34 11,667.89 11,668.11 11,665.97 11,665.97 68.7K
15:35 11,666.08 11,666.08 11,665.13 11,665.63 48.8K
15:36 11,665.42 11,666.33 11,665.42 11,665.80 108.5K
15:37 11,665.25 11,665.69 11,665.25 11,665.48 80.7K
15:38 11,665.34 11,665.34 11,664.36 11,664.36 51.5K
15:39 11,663.99 11,664.07 11,663.68 11,663.87 84.4K
15:40 11,665.60 11,668.05 11,665.60 11,668.05 199.9K
15:41 11,667.90 11,669.69 11,667.61 11,669.69 190.3K
15:42 11,670.22 11,670.43 11,670.18 11,670.18 151.5K
15:43 11,670.30 11,672.57 11,670.30 11,670.70 137.1K
15:44 11,669.71 11,669.71 11,668.74 11,668.74 197.4K
15:45 11,668.05 11,668.74 11,668.05 11,668.17 146.8K
15:46 11,669.21 11,669.28 11,669.19 11,669.28 101.6K
15:47 11,669.10 11,670.88 11,669.10 11,670.88 148.5K
15:48 11,671.58 11,672.43 11,671.51 11,672.43 152.1K
15:49 11,671.96 11,672.71 11,671.33 11,672.71 198.7K
15:50 11,675.20 11,679.58 11,675.20 11,678.52 459.9K
15:51 11,680.24 11,680.33 11,679.12 11,679.12 247.5K
15:52 11,677.84 11,677.84 11,675.04 11,675.04 210.2K
15:53 11,673.37 11,673.37 11,670.25 11,670.25 300.3K
15:54 11,670.58 11,671.50 11,670.28 11,671.50 314.0K
15:55 11,671.26 11,671.26 11,669.44 11,671.18 506.8K
15:56 11,672.49 11,672.49 11,669.30 11,669.30 695.2K
15:57 11,670.51 11,673.11 11,670.51 11,673.11 438.3K
15:58 11,673.41 11,674.69 11,672.82 11,672.82 618.8K
15:59 11,673.99 11,675.66 11,673.97 11,673.97 1,212.6K
16:00 11,676.69 11,677.01 11,676.69 11,677.01 49,375.9K
16:01 11,677.01 11,677.01 11,677.01 11,677.01 151.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available