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 11,640.54 11,640.54 11,617.07 11,620.55 602.5K
09:31 11,620.90 11,623.98 11,612.61 11,612.61 128.0K
09:32 11,616.98 11,618.05 11,616.98 11,617.30 125.9K
09:33 11,616.92 11,617.66 11,613.52 11,616.34 100.1K
09:34 11,612.68 11,617.68 11,612.68 11,617.68 33.3K
09:35 11,620.35 11,628.94 11,620.35 11,628.94 179.9K
09:36 11,630.08 11,632.48 11,630.08 11,632.26 45.3K
09:37 11,631.11 11,637.48 11,631.11 11,637.48 158.3K
09:38 11,638.47 11,638.74 11,636.24 11,638.74 82.0K
09:39 11,640.84 11,642.81 11,640.84 11,641.51 71.3K
09:40 11,641.58 11,643.64 11,641.31 11,641.45 84.7K
09:41 11,639.14 11,639.14 11,633.19 11,634.99 122.6K
09:42 11,632.82 11,632.82 11,625.35 11,630.26 121.7K
09:43 11,632.90 11,635.51 11,631.31 11,631.31 61.3K
09:44 11,624.80 11,624.80 11,617.66 11,617.66 137.7K
09:45 11,612.50 11,612.62 11,611.63 11,611.98 121.1K
09:46 11,613.05 11,617.43 11,612.02 11,617.43 80.9K
09:47 11,617.67 11,617.67 11,614.30 11,615.87 100.7K
09:48 11,619.73 11,619.73 11,618.64 11,618.64 82.4K
09:49 11,618.73 11,618.73 11,616.35 11,617.60 98.9K
09:50 11,615.03 11,618.09 11,615.03 11,618.09 109.1K
09:51 11,618.88 11,621.36 11,616.09 11,616.09 137.8K
09:52 11,611.66 11,612.00 11,610.95 11,611.79 127.7K
09:53 11,609.69 11,612.53 11,608.57 11,612.53 88.3K
09:54 11,614.39 11,619.31 11,614.39 11,619.31 73.0K
09:55 11,618.95 11,618.95 11,616.01 11,616.55 82.9K
09:56 11,615.18 11,618.54 11,614.05 11,618.54 77.9K
09:57 11,619.28 11,621.88 11,619.28 11,619.64 66.6K
09:58 11,619.83 11,619.83 11,615.50 11,615.50 118.2K
09:59 11,612.88 11,612.88 11,610.17 11,610.36 117.7K
10:00 11,603.29 11,606.88 11,601.90 11,606.88 300.3K
10:01 11,606.93 11,608.67 11,605.53 11,608.67 62.5K
10:02 11,609.77 11,609.99 11,608.38 11,609.99 88.2K
10:03 11,610.98 11,612.28 11,610.87 11,611.13 75.5K
10:04 11,610.68 11,611.40 11,610.16 11,610.16 55.6K
10:05 11,609.69 11,612.86 11,609.69 11,612.86 82.2K
10:06 11,610.94 11,610.94 11,607.00 11,607.00 138.1K
10:07 11,603.01 11,603.01 11,602.05 11,602.45 107.4K
10:08 11,602.39 11,602.39 11,597.19 11,597.19 89.4K
10:09 11,597.16 11,600.20 11,596.42 11,600.20 77.5K
10:10 11,600.26 11,601.18 11,599.70 11,599.70 71.4K
10:11 11,600.08 11,600.33 11,598.85 11,600.33 83.1K
10:12 11,601.64 11,601.64 11,595.14 11,595.14 107.6K
10:13 11,594.40 11,594.40 11,590.71 11,590.71 91.9K
10:14 11,589.80 11,589.80 11,585.18 11,585.18 74.7K
10:15 11,584.88 11,584.88 11,582.73 11,582.90 80.4K
10:16 11,583.59 11,585.82 11,583.59 11,584.78 60.0K
10:17 11,585.62 11,586.86 11,585.55 11,585.55 91.0K
10:18 11,585.38 11,585.38 11,583.21 11,583.40 64.6K
10:19 11,583.95 11,585.29 11,583.95 11,584.54 67.5K
10:20 11,585.37 11,585.37 11,583.49 11,583.71 74.7K
10:21 11,584.27 11,584.79 11,583.37 11,584.79 108.4K
10:22 11,585.00 11,585.28 11,584.22 11,585.28 80.2K
10:23 11,585.79 11,586.39 11,585.30 11,586.39 60.6K
10:24 11,586.40 11,586.40 11,585.72 11,585.95 84.1K
10:25 11,584.36 11,584.37 11,583.50 11,584.37 74.2K
10:26 11,583.87 11,583.91 11,582.86 11,583.91 66.7K
10:27 11,581.77 11,581.77 11,579.73 11,581.16 69.5K
10:28 11,582.75 11,582.75 11,578.83 11,579.53 189.1K
10:29 11,580.29 11,580.29 11,576.25 11,576.25 67.2K
10:30 11,575.58 11,578.66 11,575.58 11,578.07 108.7K
10:31 11,578.45 11,578.45 11,573.36 11,573.36 123.2K
10:32 11,573.13 11,579.76 11,573.13 11,578.84 130.1K
10:33 11,577.74 11,577.74 11,570.24 11,574.33 136.8K
10:34 11,573.89 11,573.89 11,571.16 11,571.16 92.8K
10:35 11,569.96 11,572.11 11,569.96 11,572.11 77.3K
10:36 11,573.24 11,573.91 11,572.50 11,573.91 112.7K
10:37 11,570.49 11,570.49 11,567.13 11,567.13 79.5K
10:38 11,566.89 11,569.32 11,566.89 11,568.93 96.1K
10:39 11,570.29 11,570.99 11,569.70 11,570.99 93.7K
10:40 11,573.32 11,574.10 11,572.37 11,573.88 64.1K
10:41 11,572.40 11,572.40 11,570.59 11,570.59 67.9K
10:42 11,570.84 11,577.27 11,570.84 11,577.27 89.5K
10:43 11,577.87 11,579.36 11,577.87 11,579.36 73.0K
10:44 11,580.28 11,580.28 11,578.70 11,579.05 49.9K
10:45 11,579.14 11,579.54 11,577.82 11,577.82 86.0K
10:46 11,577.62 11,577.62 11,574.37 11,574.37 80.8K
10:47 11,573.74 11,574.70 11,573.74 11,574.56 45.2K
10:48 11,575.57 11,575.68 11,575.13 11,575.13 54.8K
10:49 11,574.12 11,574.85 11,574.12 11,574.77 37.4K
10:50 11,574.73 11,574.92 11,573.96 11,573.96 57.4K
10:51 11,573.29 11,578.55 11,573.29 11,578.55 85.2K
10:52 11,578.95 11,578.95 11,576.60 11,576.60 73.4K
10:53 11,576.85 11,576.85 11,575.72 11,575.72 35.0K
10:54 11,576.76 11,577.28 11,576.65 11,577.28 36.9K
10:55 11,577.86 11,577.86 11,575.63 11,575.63 52.3K
10:56 11,575.73 11,575.73 11,572.96 11,573.58 78.0K
10:57 11,570.72 11,570.72 11,569.76 11,569.83 89.9K
10:58 11,570.64 11,570.64 11,568.87 11,568.96 50.6K
10:59 11,567.45 11,567.86 11,567.45 11,567.86 62.7K
11:00 11,567.22 11,567.22 11,561.80 11,561.80 115.3K
11:01 11,561.94 11,561.94 11,558.94 11,558.94 59.4K
11:02 11,559.60 11,560.04 11,559.10 11,559.10 40.8K
11:03 11,558.66 11,559.95 11,558.20 11,559.64 64.1K
11:04 11,559.54 11,559.54 11,558.59 11,558.98 33.0K
11:05 11,558.28 11,562.40 11,558.28 11,562.40 83.7K
11:06 11,563.54 11,563.54 11,558.89 11,558.89 99.2K
11:07 11,558.87 11,558.87 11,556.60 11,556.60 46.4K
11:08 11,556.21 11,556.39 11,556.21 11,556.39 38.0K
11:09 11,556.31 11,557.30 11,556.19 11,556.19 71.4K
11:10 11,555.30 11,561.08 11,555.30 11,561.08 183.4K
11:11 11,561.89 11,562.65 11,561.32 11,562.65 61.9K
11:12 11,562.54 11,562.54 11,558.50 11,558.50 84.7K
11:13 11,558.27 11,558.27 11,556.75 11,557.59 85.0K
11:14 11,557.32 11,557.32 11,556.47 11,556.73 46.6K
11:15 11,556.80 11,556.80 11,554.99 11,555.48 44.6K
11:16 11,554.83 11,556.62 11,554.40 11,556.62 41.0K
11:17 11,559.33 11,559.33 11,558.25 11,558.42 50.1K
11:18 11,558.66 11,559.31 11,558.52 11,558.52 46.6K
11:19 11,558.43 11,558.85 11,558.34 11,558.85 59.3K
11:20 11,558.13 11,560.73 11,558.13 11,560.73 61.7K
11:21 11,561.49 11,564.16 11,561.49 11,564.16 44.6K
11:22 11,563.21 11,566.47 11,563.21 11,566.47 47.4K
11:23 11,566.92 11,567.78 11,566.48 11,567.78 95.6K
11:24 11,566.89 11,566.89 11,566.51 11,566.89 67.3K
11:25 11,566.67 11,567.81 11,566.67 11,567.81 31.9K
11:26 11,567.99 11,570.05 11,567.99 11,570.05 149.3K
11:27 11,570.19 11,570.30 11,569.49 11,570.30 49.4K
11:28 11,569.96 11,569.96 11,566.72 11,566.72 47.6K
11:29 11,567.90 11,569.07 11,567.90 11,569.07 31.9K
11:30 11,570.33 11,570.33 11,568.78 11,568.78 62.1K
11:31 11,569.05 11,569.05 11,565.83 11,565.83 141.1K
11:32 11,565.41 11,566.96 11,565.17 11,566.96 61.3K
11:33 11,567.60 11,568.77 11,567.60 11,568.05 52.4K
11:34 11,567.88 11,567.88 11,567.51 11,567.51 52.4K
11:35 11,567.01 11,567.01 11,565.36 11,565.36 89.7K
11:36 11,564.98 11,566.27 11,564.98 11,566.27 53.2K
11:37 11,567.07 11,567.07 11,566.54 11,567.04 45.1K
11:38 11,567.57 11,570.90 11,567.57 11,570.90 38.4K
11:39 11,571.41 11,573.45 11,571.41 11,573.45 83.3K
11:40 11,572.68 11,572.76 11,572.50 11,572.76 61.0K
11:41 11,572.42 11,572.42 11,570.72 11,570.72 62.9K
11:42 11,569.22 11,569.22 11,564.67 11,564.67 113.2K
11:43 11,564.54 11,564.54 11,558.56 11,558.56 111.9K
11:44 11,558.38 11,558.79 11,558.02 11,558.02 37.4K
11:45 11,558.34 11,558.34 11,556.51 11,556.97 70.4K
11:46 11,556.22 11,558.98 11,556.22 11,558.98 102.8K
11:47 11,559.13 11,562.19 11,559.13 11,562.19 42.1K
11:48 11,562.67 11,562.67 11,561.35 11,561.35 48.3K
11:49 11,561.99 11,561.99 11,560.75 11,561.67 30.5K
11:50 11,561.46 11,561.46 11,559.95 11,559.95 129.6K
11:51 11,557.96 11,557.96 11,556.64 11,556.64 88.5K
11:52 11,555.82 11,555.82 11,554.52 11,555.12 58.7K
11:53 11,554.56 11,555.84 11,554.56 11,555.16 34.8K
11:54 11,554.93 11,555.00 11,554.42 11,555.00 44.9K
11:55 11,554.88 11,556.80 11,554.88 11,556.80 57.0K
11:56 11,556.31 11,557.42 11,556.31 11,557.17 62.8K
11:57 11,556.61 11,557.18 11,556.44 11,557.18 81.8K
11:58 11,557.46 11,558.10 11,556.61 11,558.10 84.1K
11:59 11,556.81 11,556.81 11,552.80 11,552.80 181.8K
12:00 11,552.72 11,554.88 11,552.72 11,554.88 116.4K
12:01 11,556.70 11,556.87 11,555.29 11,555.91 46.6K
12:02 11,556.26 11,556.26 11,553.79 11,553.79 212.3K
12:03 11,553.54 11,553.54 11,553.22 11,553.22 49.4K
12:04 11,552.76 11,552.84 11,552.00 11,552.84 86.5K
12:05 11,553.48 11,553.68 11,552.82 11,553.68 49.6K
12:06 11,554.53 11,555.87 11,554.53 11,555.67 53.1K
12:07 11,555.18 11,555.18 11,553.41 11,554.44 43.3K
12:08 11,555.26 11,555.36 11,554.17 11,554.17 31.7K
12:09 11,552.07 11,552.49 11,549.44 11,549.44 213.1K
12:10 11,549.81 11,550.02 11,548.81 11,548.81 57.2K
12:11 11,549.09 11,551.89 11,549.09 11,551.89 29.5K
12:12 11,551.54 11,551.54 11,549.62 11,549.62 42.7K
12:13 11,549.08 11,554.72 11,549.08 11,554.72 175.2K
12:14 11,557.05 11,558.16 11,557.05 11,558.16 75.2K
12:15 11,558.28 11,560.04 11,558.28 11,559.84 39.6K
12:16 11,558.66 11,558.66 11,554.12 11,554.12 144.7K
12:17 11,553.69 11,553.85 11,552.95 11,552.95 41.8K
12:18 11,552.09 11,552.09 11,546.18 11,546.18 141.2K
12:19 11,546.69 11,548.40 11,546.69 11,548.10 29.7K
12:20 11,548.22 11,548.60 11,547.37 11,547.37 64.9K
12:21 11,546.82 11,547.84 11,546.82 11,547.24 58.9K
12:22 11,546.40 11,546.40 11,544.18 11,544.18 53.8K
12:23 11,543.42 11,543.42 11,539.95 11,539.95 85.0K
12:24 11,539.39 11,539.39 11,537.12 11,537.12 146.8K
12:25 11,536.32 11,536.32 11,534.97 11,534.97 66.6K
12:26 11,535.38 11,536.41 11,535.13 11,536.41 69.8K
12:27 11,536.34 11,536.87 11,536.34 11,536.87 34.9K
12:28 11,537.34 11,538.34 11,537.34 11,537.60 56.7K
12:29 11,536.58 11,537.02 11,536.34 11,536.34 89.3K
12:30 11,536.78 11,539.05 11,536.78 11,539.02 90.6K
12:31 11,540.33 11,540.93 11,540.33 11,540.93 85.3K
12:32 11,540.75 11,542.47 11,540.75 11,542.47 57.0K
12:33 11,542.91 11,544.26 11,542.91 11,544.09 85.4K
12:34 11,543.63 11,543.92 11,543.17 11,543.92 62.6K
12:35 11,544.63 11,544.63 11,542.70 11,542.83 70.3K
12:36 11,543.21 11,544.59 11,543.21 11,544.59 80.1K
12:37 11,545.81 11,546.95 11,545.32 11,546.95 84.0K
12:38 11,546.92 11,547.30 11,546.23 11,546.67 60.7K
12:39 11,546.69 11,546.69 11,544.52 11,544.52 43.5K
12:40 11,543.81 11,543.87 11,542.91 11,543.87 35.5K
12:41 11,544.68 11,545.76 11,544.68 11,545.76 29.1K
12:42 11,545.32 11,548.74 11,545.32 11,548.59 106.4K
12:43 11,547.60 11,547.60 11,545.53 11,545.53 43.1K
12:44 11,544.68 11,544.68 11,543.43 11,544.26 80.9K
12:45 11,543.34 11,543.34 11,539.01 11,539.01 59.5K
12:46 11,538.05 11,538.84 11,537.34 11,538.84 47.8K
12:47 11,539.88 11,541.16 11,539.88 11,541.07 37.5K
12:48 11,540.81 11,540.91 11,540.02 11,540.37 23.7K
12:49 11,541.04 11,541.04 11,538.56 11,538.56 97.1K
12:50 11,538.73 11,538.73 11,537.20 11,537.20 20.2K
12:51 11,537.21 11,538.55 11,537.21 11,538.55 97.9K
12:52 11,540.34 11,540.50 11,540.31 11,540.31 57.2K
12:53 11,540.50 11,540.82 11,540.39 11,540.82 25.7K
12:54 11,541.12 11,541.28 11,540.58 11,541.14 40.3K
12:55 11,541.24 11,541.24 11,540.55 11,540.55 30.6K
12:56 11,540.11 11,540.11 11,537.41 11,537.41 55.7K
12:57 11,537.43 11,537.43 11,533.64 11,533.64 88.3K
12:58 11,534.05 11,534.05 11,532.86 11,533.22 43.6K
12:59 11,532.77 11,533.83 11,532.48 11,533.23 52.4K
13:00 11,533.32 11,534.15 11,529.94 11,529.94 131.3K
13:01 11,529.15 11,529.15 11,527.66 11,527.88 81.6K
13:02 11,527.96 11,529.91 11,526.82 11,529.63 96.1K
13:03 11,529.72 11,529.99 11,529.28 11,529.28 49.7K
13:04 11,528.94 11,528.97 11,528.47 11,528.97 43.8K
13:05 11,528.36 11,528.49 11,524.47 11,524.47 114.4K
13:06 11,523.77 11,524.18 11,523.24 11,523.52 55.5K
13:07 11,523.37 11,523.37 11,522.55 11,522.55 58.3K
13:08 11,522.22 11,522.22 11,521.32 11,521.32 30.4K
13:09 11,521.73 11,521.73 11,520.52 11,520.52 105.8K
13:10 11,519.54 11,519.54 11,518.25 11,518.32 64.5K
13:11 11,518.04 11,518.04 11,516.50 11,516.54 21.8K
13:12 11,516.04 11,516.58 11,515.23 11,515.23 75.8K
13:13 11,514.44 11,516.23 11,513.63 11,516.23 76.9K
13:14 11,516.41 11,517.36 11,516.41 11,517.36 50.0K
13:15 11,517.15 11,517.33 11,516.80 11,516.80 31.1K
13:16 11,516.28 11,516.28 11,515.24 11,515.24 116.6K
13:17 11,516.72 11,520.14 11,516.72 11,519.89 96.8K
13:18 11,521.88 11,522.08 11,521.32 11,521.85 81.7K
13:19 11,520.82 11,520.82 11,520.36 11,520.52 23.1K
13:20 11,520.37 11,521.00 11,520.31 11,520.31 51.2K
13:21 11,519.55 11,520.53 11,519.55 11,520.53 65.7K
13:22 11,521.70 11,521.70 11,520.92 11,520.92 35.2K
13:23 11,519.97 11,520.61 11,519.79 11,520.61 61.0K
13:24 11,519.89 11,524.05 11,519.89 11,524.05 88.5K
13:25 11,524.11 11,524.11 11,522.15 11,522.15 113.6K
13:26 11,521.77 11,521.77 11,520.43 11,520.43 34.2K
13:27 11,520.19 11,520.19 11,518.90 11,519.12 108.7K
13:28 11,519.10 11,519.85 11,518.31 11,518.31 78.0K
13:29 11,516.98 11,517.65 11,515.74 11,515.74 60.3K
13:30 11,515.01 11,517.11 11,515.01 11,516.39 26.6K
13:31 11,515.82 11,515.82 11,515.06 11,515.06 61.2K
13:32 11,515.33 11,518.82 11,515.33 11,518.82 177.5K
13:33 11,519.56 11,519.57 11,518.78 11,518.78 51.9K
13:34 11,517.84 11,518.50 11,516.98 11,516.98 58.6K
13:35 11,516.39 11,516.39 11,513.51 11,513.51 106.0K
13:36 11,513.66 11,513.71 11,512.60 11,512.60 40.2K
13:37 11,512.83 11,514.46 11,512.83 11,514.46 68.5K
13:38 11,513.93 11,513.93 11,513.03 11,513.56 31.2K
13:39 11,513.71 11,515.04 11,513.71 11,514.93 49.2K
13:40 11,515.02 11,515.47 11,514.94 11,514.94 60.1K
13:41 11,515.13 11,515.13 11,513.94 11,513.94 35.0K
13:42 11,513.84 11,514.32 11,513.55 11,514.04 56.4K
13:43 11,514.71 11,514.71 11,513.72 11,513.72 41.4K
13:44 11,514.77 11,514.77 11,513.22 11,513.22 83.8K
13:45 11,512.86 11,512.86 11,512.24 11,512.42 37.4K
13:46 11,512.34 11,513.54 11,512.33 11,513.54 60.9K
13:47 11,514.09 11,519.80 11,514.09 11,519.80 182.8K
13:48 11,520.11 11,520.11 11,519.20 11,519.20 64.4K
13:49 11,519.34 11,519.34 11,517.56 11,518.32 30.1K
13:50 11,516.62 11,516.62 11,515.20 11,515.92 66.5K
13:51 11,516.45 11,516.96 11,515.74 11,515.77 44.0K
13:52 11,517.18 11,518.51 11,517.18 11,518.51 55.3K
13:53 11,517.48 11,517.48 11,514.80 11,514.80 79.5K
13:54 11,514.95 11,515.00 11,514.27 11,514.64 46.7K
13:55 11,515.70 11,515.70 11,514.93 11,514.93 44.4K
13:56 11,515.08 11,516.91 11,515.08 11,516.91 32.6K
13:57 11,516.99 11,520.84 11,516.99 11,520.84 69.3K
13:58 11,522.29 11,522.60 11,521.65 11,522.60 66.3K
13:59 11,523.55 11,523.72 11,523.44 11,523.63 46.5K
14:00 11,524.32 11,525.51 11,524.32 11,525.51 95.1K
14:01 11,526.36 11,527.89 11,526.36 11,527.89 38.6K
14:02 11,527.43 11,529.92 11,527.43 11,529.92 54.7K
14:03 11,531.06 11,531.06 11,530.83 11,530.84 70.4K
14:04 11,531.70 11,531.70 11,529.30 11,529.43 71.2K
14:05 11,529.14 11,530.55 11,529.14 11,530.50 48.8K
14:06 11,530.49 11,530.49 11,530.17 11,530.37 43.8K
14:07 11,529.98 11,529.98 11,527.97 11,528.11 39.5K
14:08 11,528.33 11,528.93 11,528.33 11,528.93 32.7K
14:09 11,529.38 11,529.79 11,529.38 11,529.67 32.4K
14:10 11,529.39 11,531.61 11,529.39 11,531.61 132.2K
14:11 11,532.66 11,534.54 11,532.66 11,534.54 98.7K
14:12 11,534.79 11,535.68 11,534.64 11,535.62 121.3K
14:13 11,534.43 11,536.04 11,534.43 11,535.69 58.7K
14:14 11,534.12 11,534.71 11,533.78 11,533.78 59.8K
14:15 11,533.10 11,535.60 11,533.10 11,535.60 181.9K
14:16 11,536.25 11,536.25 11,534.36 11,534.36 65.2K
14:17 11,534.16 11,534.16 11,532.72 11,533.90 89.2K
14:18 11,535.01 11,535.57 11,534.95 11,535.49 42.3K
14:19 11,535.50 11,539.20 11,535.50 11,538.52 67.7K
14:20 11,538.08 11,539.56 11,538.08 11,538.77 79.1K
14:21 11,540.16 11,540.16 11,538.45 11,538.45 93.8K
14:22 11,538.30 11,539.10 11,538.30 11,539.10 30.2K
14:23 11,538.80 11,538.84 11,537.90 11,537.90 99.7K
14:24 11,536.40 11,536.40 11,535.35 11,535.44 65.6K
14:25 11,535.53 11,535.53 11,534.12 11,534.12 52.2K
14:26 11,532.69 11,533.27 11,532.62 11,533.27 61.0K
14:27 11,533.45 11,534.12 11,533.33 11,534.12 76.7K
14:28 11,534.19 11,534.19 11,533.15 11,533.48 34.6K
14:29 11,533.43 11,533.43 11,532.15 11,532.15 76.1K
14:30 11,530.86 11,531.42 11,530.09 11,530.09 125.6K
14:31 11,529.70 11,529.70 11,527.40 11,527.92 73.1K
14:32 11,527.93 11,530.02 11,527.93 11,529.97 54.2K
14:33 11,530.27 11,530.27 11,528.99 11,529.16 34.6K
14:34 11,528.97 11,528.97 11,527.13 11,527.52 64.5K
14:35 11,527.85 11,527.85 11,526.13 11,526.13 71.4K
14:36 11,524.33 11,524.33 11,523.39 11,523.39 73.4K
14:37 11,523.27 11,524.21 11,523.27 11,524.21 43.0K
14:38 11,524.02 11,525.92 11,524.02 11,525.92 61.5K
14:39 11,526.66 11,526.66 11,525.60 11,525.60 31.6K
14:40 11,525.15 11,525.75 11,525.03 11,525.75 40.4K
14:41 11,525.96 11,527.06 11,525.96 11,526.83 34.1K
14:42 11,527.44 11,528.48 11,526.98 11,526.98 55.8K
14:43 11,527.07 11,527.46 11,527.07 11,527.08 76.3K
14:44 11,526.47 11,526.68 11,526.26 11,526.68 47.2K
14:45 11,526.74 11,527.35 11,526.74 11,527.20 48.2K
14:46 11,527.57 11,527.57 11,524.85 11,524.85 55.7K
14:47 11,524.54 11,524.75 11,523.65 11,524.13 34.9K
14:48 11,524.86 11,526.56 11,524.86 11,525.10 43.7K
14:49 11,525.07 11,525.55 11,525.07 11,525.55 61.0K
14:50 11,525.73 11,525.73 11,523.02 11,523.02 83.4K
14:51 11,522.87 11,525.15 11,522.87 11,524.99 42.8K
14:52 11,523.77 11,524.54 11,523.47 11,524.54 112.0K
14:53 11,525.66 11,525.66 11,524.53 11,524.53 95.2K
14:54 11,525.33 11,525.33 11,524.68 11,524.68 2,279.1K
14:55 11,524.69 11,525.02 11,524.46 11,524.93 67.0K
14:56 11,525.38 11,525.57 11,525.06 11,525.06 78.6K
14:57 11,524.28 11,526.20 11,524.28 11,526.20 56.9K
14:58 11,526.49 11,527.39 11,526.25 11,527.39 32.4K
14:59 11,528.08 11,530.74 11,528.08 11,530.74 98.1K
15:00 11,531.51 11,531.78 11,530.89 11,531.56 62.5K
15:01 11,533.74 11,533.74 11,532.43 11,533.08 98.3K
15:02 11,533.93 11,534.58 11,533.81 11,534.58 74.7K
15:03 11,534.93 11,535.97 11,534.93 11,535.97 67.3K
15:04 11,535.88 11,535.88 11,534.07 11,534.14 149.5K
15:05 11,533.61 11,534.97 11,533.61 11,534.91 88.6K
15:06 11,536.25 11,536.25 11,535.65 11,535.86 70.4K
15:07 11,536.13 11,536.94 11,535.69 11,535.69 48.2K
15:08 11,535.70 11,536.05 11,535.30 11,536.05 61.0K
15:09 11,536.67 11,538.76 11,536.67 11,538.26 56.7K
15:10 11,538.08 11,538.08 11,536.85 11,536.85 64.0K
15:11 11,536.58 11,536.58 11,534.57 11,534.97 85.3K
15:12 11,534.83 11,535.05 11,534.56 11,534.56 57.2K
15:13 11,534.94 11,534.97 11,532.06 11,532.06 114.9K
15:14 11,532.15 11,532.62 11,531.36 11,531.36 51.3K
15:15 11,531.33 11,532.46 11,531.33 11,532.46 126.5K
15:16 11,532.37 11,532.37 11,531.10 11,531.61 50.9K
15:17 11,531.42 11,531.42 11,529.00 11,530.09 80.8K
15:18 11,529.41 11,529.41 11,526.90 11,527.94 174.2K
15:19 11,528.02 11,528.31 11,527.59 11,528.31 87.4K
15:20 11,528.31 11,529.12 11,527.51 11,527.51 96.2K
15:21 11,526.40 11,526.40 11,525.75 11,525.75 80.8K
15:22 11,526.00 11,526.62 11,526.00 11,526.62 83.5K
15:23 11,526.39 11,526.39 11,525.52 11,525.71 71.8K
15:24 11,525.53 11,526.62 11,524.95 11,525.61 82.7K
15:25 11,525.90 11,526.87 11,525.36 11,525.87 64.4K
15:26 11,525.84 11,525.84 11,525.02 11,525.02 95.2K
15:27 11,525.27 11,525.27 11,524.03 11,524.03 54.0K
15:28 11,524.28 11,525.83 11,524.28 11,525.83 53.4K
15:29 11,524.58 11,524.58 11,523.14 11,523.91 75.8K
15:30 11,523.23 11,523.23 11,521.75 11,521.75 112.6K
15:31 11,521.33 11,521.33 11,517.26 11,517.26 206.4K
15:32 11,516.75 11,517.11 11,515.03 11,517.11 155.7K
15:33 11,515.75 11,516.91 11,515.75 11,515.86 164.3K
15:34 11,516.32 11,516.32 11,514.47 11,515.02 132.0K
15:35 11,515.44 11,516.24 11,515.35 11,516.24 143.2K
15:36 11,516.14 11,516.14 11,514.50 11,514.50 67.4K
15:37 11,514.75 11,516.63 11,514.43 11,516.63 146.3K
15:38 11,516.87 11,518.42 11,516.87 11,518.42 92.1K
15:39 11,518.13 11,518.97 11,518.13 11,518.97 80.7K
15:40 11,518.48 11,518.56 11,518.48 11,518.52 101.8K
15:41 11,517.72 11,519.31 11,517.61 11,517.61 103.6K
15:42 11,518.95 11,518.95 11,518.34 11,518.38 116.2K
15:43 11,517.61 11,517.79 11,516.80 11,517.79 146.6K
15:44 11,518.02 11,520.77 11,518.02 11,520.77 142.0K
15:45 11,521.71 11,521.71 11,519.72 11,519.72 135.3K
15:46 11,520.50 11,520.50 11,519.11 11,519.70 117.1K
15:47 11,519.32 11,523.03 11,519.32 11,523.03 132.0K
15:48 11,524.85 11,525.49 11,524.85 11,525.22 123.9K
15:49 11,525.00 11,527.24 11,525.00 11,527.19 204.8K
15:50 11,532.91 11,532.91 11,528.62 11,528.94 413.6K
15:51 11,527.83 11,527.83 11,524.69 11,526.29 273.0K
15:52 11,526.16 11,526.16 11,524.08 11,524.95 294.6K
15:53 11,523.82 11,525.14 11,523.17 11,525.14 202.1K
15:54 11,525.98 11,527.87 11,525.98 11,527.57 241.1K
15:55 11,527.79 11,527.79 11,525.16 11,526.87 486.8K
15:56 11,526.47 11,526.47 11,524.29 11,524.29 475.5K
15:57 11,523.97 11,525.74 11,523.97 11,525.74 428.3K
15:58 11,525.91 11,525.91 11,524.37 11,524.37 459.8K
15:59 11,525.56 11,527.38 11,525.56 11,527.04 717.7K
16:00 11,527.41 11,527.90 11,527.41 11,527.90 42,046.7K
16:01 11,527.90 11,527.90 11,527.90 11,527.90 126.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available