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 11,064.06 11,068.51 11,060.80 11,068.51 915.7K
09:31 11,071.53 11,080.87 11,071.53 11,080.40 227.6K
09:32 11,079.98 11,086.73 11,079.98 11,086.73 206.7K
09:33 11,087.65 11,090.03 11,087.65 11,089.04 150.2K
09:34 11,090.44 11,099.45 11,090.44 11,099.16 249.7K
09:35 11,096.73 11,108.49 11,096.63 11,108.49 387.3K
09:36 11,109.15 11,129.82 11,109.15 11,129.82 435.1K
09:37 11,133.97 11,135.50 11,133.20 11,133.20 253.7K
09:38 11,132.23 11,134.69 11,129.59 11,134.69 402.1K
09:39 11,133.86 11,136.45 11,133.86 11,136.23 141.7K
09:40 11,136.85 11,149.96 11,136.85 11,149.96 223.5K
09:41 11,149.31 11,155.37 11,149.31 11,155.37 296.4K
09:42 11,157.20 11,157.69 11,155.82 11,156.76 176.2K
09:43 11,156.98 11,159.93 11,156.42 11,159.93 118.6K
09:44 11,160.57 11,166.62 11,160.57 11,166.62 225.6K
09:45 11,168.95 11,175.68 11,168.95 11,175.68 259.2K
09:46 11,171.78 11,171.78 11,160.42 11,160.42 196.7K
09:47 11,161.00 11,161.00 11,159.40 11,159.94 94.8K
09:48 11,157.41 11,161.10 11,157.41 11,160.47 153.9K
09:49 11,161.51 11,161.56 11,160.17 11,161.56 151.1K
09:50 11,163.90 11,163.90 11,160.58 11,160.62 125.7K
09:51 11,160.64 11,160.64 11,149.12 11,149.12 150.8K
09:52 11,146.49 11,147.11 11,144.16 11,145.70 132.5K
09:53 11,145.11 11,145.23 11,144.47 11,144.47 229.1K
09:54 11,142.78 11,142.78 11,139.28 11,139.51 131.0K
09:55 11,139.16 11,139.16 11,135.10 11,135.38 90.9K
09:56 11,133.73 11,133.73 11,125.74 11,125.87 113.2K
09:57 11,124.72 11,124.72 11,116.61 11,116.61 124.9K
09:58 11,114.60 11,114.60 11,110.69 11,110.69 146.6K
09:59 11,109.52 11,109.52 11,104.02 11,104.02 135.8K
10:00 11,097.18 11,106.55 11,097.18 11,103.41 429.2K
10:01 11,103.79 11,106.92 11,103.79 11,106.92 112.6K
10:02 11,109.82 11,109.82 11,107.63 11,107.63 182.8K
10:03 11,114.02 11,133.01 11,114.02 11,133.01 486.6K
10:04 11,136.32 11,138.40 11,136.32 11,138.40 146.3K
10:05 11,141.69 11,149.95 11,141.69 11,149.95 147.0K
10:06 11,149.48 11,157.18 11,149.48 11,157.18 187.2K
10:07 11,158.39 11,163.57 11,158.39 11,159.94 273.7K
10:08 11,156.39 11,156.50 11,152.64 11,156.50 289.2K
10:09 11,159.00 11,160.08 11,158.83 11,158.83 186.1K
10:10 11,158.49 11,158.49 11,152.88 11,152.88 234.4K
10:11 11,152.23 11,152.89 11,152.07 11,152.07 196.7K
10:12 11,155.45 11,155.45 11,142.93 11,142.93 313.7K
10:13 11,144.77 11,145.76 11,144.77 11,145.66 127.9K
10:14 11,146.65 11,147.71 11,146.65 11,146.67 149.6K
10:15 11,146.77 11,146.77 11,144.11 11,144.11 165.2K
10:16 11,140.07 11,140.46 11,140.07 11,140.30 109.8K
10:17 11,140.29 11,141.07 11,138.37 11,141.07 119.8K
10:18 11,142.49 11,142.49 11,139.21 11,140.08 103.1K
10:19 11,140.05 11,140.05 11,135.13 11,135.13 179.6K
10:20 11,134.33 11,134.65 11,133.48 11,133.48 215.5K
10:21 11,134.54 11,134.72 11,133.65 11,134.72 79.5K
10:22 11,135.62 11,140.45 11,135.62 11,140.45 107.4K
10:23 11,140.17 11,144.26 11,140.17 11,143.73 88.4K
10:24 11,145.08 11,146.62 11,145.08 11,145.71 133.1K
10:25 11,145.37 11,145.37 11,137.24 11,137.24 173.5K
10:26 11,139.23 11,140.99 11,137.97 11,140.11 128.5K
10:27 11,139.32 11,143.39 11,139.32 11,142.51 656.1K
10:28 11,143.16 11,144.20 11,141.20 11,141.20 183.5K
10:29 11,140.62 11,141.46 11,138.87 11,141.46 195.4K
10:30 11,139.80 11,140.83 11,139.80 11,140.77 147.4K
10:31 11,140.88 11,140.88 11,134.24 11,134.24 129.7K
10:32 11,135.25 11,138.12 11,135.25 11,138.12 135.4K
10:33 11,139.43 11,139.43 11,137.69 11,138.85 101.8K
10:34 11,134.96 11,135.44 11,134.52 11,134.52 103.2K
10:35 11,134.09 11,135.10 11,133.89 11,134.70 122.3K
10:36 11,133.99 11,136.76 11,133.99 11,134.55 128.1K
10:37 11,137.34 11,144.60 11,137.34 11,144.60 246.5K
10:38 11,144.43 11,144.43 11,140.26 11,140.26 86.3K
10:39 11,140.53 11,143.44 11,140.53 11,143.43 78.5K
10:40 11,144.89 11,146.96 11,144.89 11,145.88 106.4K
10:41 11,146.52 11,148.72 11,145.72 11,148.72 83.2K
10:42 11,150.87 11,154.48 11,150.87 11,154.48 112.9K
10:43 11,155.78 11,155.78 11,153.80 11,154.08 197.1K
10:44 11,152.51 11,152.51 11,149.15 11,149.15 158.3K
10:45 11,150.51 11,151.57 11,150.10 11,150.10 90.5K
10:46 11,150.24 11,155.03 11,150.24 11,155.03 108.2K
10:47 11,157.03 11,159.00 11,157.03 11,159.00 197.6K
10:48 11,159.51 11,159.51 11,157.98 11,157.98 97.5K
10:49 11,158.53 11,159.07 11,158.13 11,158.13 61.8K
10:50 11,158.09 11,158.09 11,149.91 11,149.91 110.6K
10:51 11,150.18 11,151.46 11,150.18 11,151.46 127.9K
10:52 11,152.09 11,152.09 11,149.89 11,150.17 119.0K
10:53 11,150.82 11,151.72 11,150.70 11,151.50 117.0K
10:54 11,152.43 11,153.50 11,151.93 11,153.50 96.2K
10:55 11,155.15 11,163.41 11,155.15 11,163.41 330.6K
10:56 11,164.88 11,165.53 11,164.88 11,165.53 107.0K
10:57 11,165.66 11,165.66 11,163.50 11,163.50 116.5K
10:58 11,163.42 11,165.03 11,163.42 11,165.03 201.4K
10:59 11,165.66 11,165.66 11,163.83 11,163.83 64.2K
11:00 11,164.41 11,168.26 11,164.41 11,168.26 83.8K
11:01 11,168.05 11,168.14 11,164.45 11,164.45 128.4K
11:02 11,164.31 11,164.53 11,161.64 11,162.18 118.8K
11:03 11,160.82 11,160.82 11,157.91 11,157.91 135.3K
11:04 11,156.69 11,157.87 11,156.30 11,157.87 73.6K
11:05 11,158.85 11,159.32 11,158.85 11,159.32 68.8K
11:06 11,160.15 11,163.14 11,160.15 11,162.46 100.4K
11:07 11,162.51 11,163.29 11,162.51 11,163.29 57.1K
11:08 11,164.28 11,164.28 11,159.18 11,159.18 147.3K
11:09 11,159.05 11,160.35 11,159.05 11,159.39 153.1K
11:10 11,157.37 11,157.37 11,153.80 11,154.17 86.3K
11:11 11,155.28 11,156.73 11,155.28 11,155.98 74.9K
11:12 11,155.45 11,155.45 11,153.00 11,153.00 66.1K
11:13 11,152.09 11,155.25 11,152.09 11,154.26 68.1K
11:14 11,154.49 11,154.49 11,153.99 11,154.21 97.1K
11:15 11,153.58 11,157.09 11,153.58 11,156.18 248.3K
11:16 11,155.87 11,159.02 11,155.87 11,159.02 61.3K
11:17 11,162.24 11,162.51 11,161.42 11,162.51 106.2K
11:18 11,161.83 11,161.83 11,158.43 11,159.06 78.1K
11:19 11,161.05 11,161.95 11,160.60 11,160.60 61.1K
11:20 11,160.01 11,160.80 11,159.80 11,159.80 53.8K
11:21 11,162.50 11,164.21 11,161.58 11,164.21 86.2K
11:22 11,164.82 11,167.59 11,164.82 11,166.57 138.0K
11:23 11,164.52 11,164.99 11,164.51 11,164.99 97.5K
11:24 11,164.36 11,165.26 11,164.36 11,165.26 65.3K
11:25 11,165.22 11,166.85 11,165.22 11,166.62 153.1K
11:26 11,167.30 11,168.56 11,167.30 11,168.53 129.9K
11:27 11,169.85 11,170.47 11,169.31 11,170.47 81.0K
11:28 11,170.10 11,172.66 11,170.10 11,171.25 147.0K
11:29 11,171.85 11,171.85 11,168.51 11,168.51 78.9K
11:30 11,168.17 11,169.26 11,167.78 11,167.78 189.9K
11:31 11,168.55 11,168.55 11,161.02 11,161.02 154.8K
11:32 11,159.81 11,159.81 11,156.86 11,156.86 153.3K
11:33 11,157.06 11,158.60 11,157.06 11,158.21 58.8K
11:34 11,157.28 11,157.28 11,154.87 11,154.87 185.7K
11:35 11,153.73 11,153.73 11,152.56 11,152.87 113.8K
11:36 11,153.76 11,154.06 11,152.53 11,152.53 56.8K
11:37 11,152.43 11,154.74 11,152.43 11,154.45 69.7K
11:38 11,154.58 11,155.87 11,154.58 11,155.87 56.6K
11:39 11,153.79 11,153.79 11,149.04 11,149.10 97.1K
11:40 11,149.76 11,149.89 11,149.12 11,149.86 38.5K
11:41 11,149.09 11,149.65 11,148.56 11,148.56 95.0K
11:42 11,149.50 11,149.50 11,144.33 11,144.33 116.0K
11:43 11,142.76 11,143.48 11,141.14 11,141.14 92.3K
11:44 11,138.94 11,138.94 11,136.33 11,136.33 144.9K
11:45 11,135.74 11,135.74 11,133.62 11,133.75 162.6K
11:46 11,132.17 11,132.17 11,127.35 11,127.35 140.6K
11:47 11,126.72 11,126.72 11,123.82 11,124.41 74.5K
11:48 11,124.44 11,124.54 11,123.34 11,123.34 77.8K
11:49 11,123.90 11,123.90 11,121.39 11,121.39 32.3K
11:50 11,121.30 11,121.30 11,119.49 11,119.76 69.2K
11:51 11,119.84 11,119.84 11,116.79 11,116.79 51.2K
11:52 11,116.86 11,117.41 11,116.74 11,117.20 63.6K
11:53 11,116.77 11,119.56 11,116.60 11,119.56 66.5K
11:54 11,119.57 11,119.57 11,117.21 11,117.21 57.9K
11:55 11,114.41 11,114.41 11,105.40 11,105.40 200.9K
11:56 11,102.68 11,102.68 11,094.56 11,096.43 148.8K
11:57 11,096.98 11,096.98 11,094.98 11,094.98 27.1K
11:58 11,094.70 11,094.70 11,092.56 11,094.38 74.1K
11:59 11,095.01 11,095.01 11,091.51 11,091.51 53.4K
12:00 11,094.63 11,097.70 11,094.63 11,097.70 186.3K
12:01 11,098.45 11,099.06 11,098.32 11,099.06 64.0K
12:02 11,100.28 11,100.28 11,097.16 11,097.16 77.1K
12:03 11,097.73 11,097.73 11,091.11 11,091.11 140.2K
12:04 11,089.40 11,089.40 11,086.08 11,087.09 189.2K
12:05 11,085.79 11,086.50 11,084.23 11,086.50 61.7K
12:06 11,086.70 11,086.70 11,084.59 11,084.59 44.1K
12:07 11,084.14 11,084.14 11,081.80 11,081.80 68.0K
12:08 11,081.62 11,084.29 11,081.62 11,084.29 89.7K
12:09 11,084.42 11,084.42 11,083.55 11,083.55 29.8K
12:10 11,083.49 11,083.49 11,080.56 11,081.29 102.6K
12:11 11,083.86 11,083.86 11,081.65 11,081.65 77.9K
12:12 11,083.00 11,083.48 11,081.86 11,081.86 54.1K
12:13 11,080.37 11,080.37 11,078.45 11,078.45 123.2K
12:14 11,079.44 11,080.92 11,079.27 11,079.27 66.2K
12:15 11,078.15 11,078.15 11,073.60 11,073.60 113.5K
12:16 11,072.69 11,072.69 11,065.88 11,065.88 154.2K
12:17 11,065.25 11,067.57 11,062.78 11,067.57 84.5K
12:18 11,068.41 11,069.96 11,068.41 11,069.66 68.1K
12:19 11,069.97 11,069.97 11,068.82 11,068.82 25.6K
12:20 11,067.74 11,067.74 11,065.94 11,066.31 67.8K
12:21 11,067.51 11,069.82 11,067.51 11,069.82 38.0K
12:22 11,071.91 11,073.35 11,071.91 11,073.35 86.5K
12:23 11,073.88 11,073.88 11,071.32 11,071.89 93.1K
12:24 11,070.87 11,070.87 11,068.38 11,068.38 50.5K
12:25 11,068.16 11,071.27 11,067.59 11,071.27 63.5K
12:26 11,071.99 11,076.18 11,071.99 11,076.11 69.9K
12:27 11,076.93 11,076.93 11,075.87 11,075.87 73.9K
12:28 11,075.37 11,075.63 11,075.21 11,075.52 65.1K
12:29 11,075.61 11,075.61 11,074.21 11,074.49 61.7K
12:30 11,075.00 11,075.62 11,074.91 11,075.62 72.7K
12:31 11,077.94 11,078.72 11,077.05 11,077.27 89.0K
12:32 11,077.62 11,077.62 11,073.99 11,074.86 64.9K
12:33 11,073.66 11,073.84 11,073.56 11,073.84 60.5K
12:34 11,073.49 11,074.19 11,073.49 11,073.94 35.7K
12:35 11,074.09 11,074.68 11,071.51 11,071.51 77.6K
12:36 11,071.71 11,073.08 11,071.71 11,073.08 33.2K
12:37 11,072.96 11,077.06 11,072.96 11,077.06 51.3K
12:38 11,078.09 11,078.09 11,076.81 11,076.88 52.4K
12:39 11,076.79 11,076.79 11,073.19 11,073.19 48.9K
12:40 11,072.59 11,072.59 11,068.27 11,068.27 161.2K
12:41 11,069.32 11,069.32 11,063.33 11,063.33 62.9K
12:42 11,065.50 11,069.23 11,065.50 11,069.23 56.9K
12:43 11,068.59 11,072.75 11,068.59 11,072.75 57.9K
12:44 11,072.58 11,072.68 11,071.74 11,071.74 53.3K
12:45 11,072.60 11,072.60 11,071.52 11,071.52 59.1K
12:46 11,071.07 11,072.35 11,070.18 11,072.35 95.8K
12:47 11,072.21 11,073.82 11,072.06 11,073.82 46.8K
12:48 11,073.40 11,073.40 11,071.75 11,072.52 50.2K
12:49 11,071.69 11,072.20 11,070.62 11,070.62 41.1K
12:50 11,068.16 11,069.35 11,068.16 11,068.40 67.7K
12:51 11,069.13 11,069.49 11,068.59 11,068.59 124.5K
12:52 11,069.00 11,069.00 11,064.06 11,064.06 65.0K
12:53 11,064.02 11,064.02 11,063.10 11,063.10 40.0K
12:54 11,064.31 11,066.95 11,064.31 11,066.95 83.9K
12:55 11,066.56 11,067.60 11,066.03 11,067.60 220.8K
12:56 11,067.57 11,070.73 11,067.57 11,070.73 37.9K
12:57 11,071.35 11,071.54 11,068.72 11,069.98 81.3K
12:58 11,070.57 11,070.57 11,069.40 11,069.62 76.3K
12:59 11,069.65 11,070.88 11,069.65 11,070.65 70.6K
13:00 11,071.24 11,071.50 11,071.24 11,071.50 38.7K
13:01 11,072.05 11,073.62 11,072.05 11,073.62 61.0K
13:02 11,073.40 11,074.84 11,073.40 11,074.84 36.8K
13:03 11,076.76 11,080.86 11,076.76 11,080.86 130.9K
13:04 11,084.01 11,086.76 11,084.01 11,086.76 94.3K
13:05 11,088.21 11,088.21 11,083.09 11,083.09 85.5K
13:06 11,083.62 11,086.94 11,083.62 11,086.94 51.7K
13:07 11,086.56 11,089.00 11,086.56 11,089.00 61.3K
13:08 11,088.63 11,089.83 11,088.63 11,088.84 51.6K
13:09 11,088.68 11,088.68 11,087.99 11,088.59 55.0K
13:10 11,088.95 11,088.95 11,088.31 11,088.31 44.2K
13:11 11,088.96 11,089.17 11,088.02 11,088.02 45.4K
13:12 11,089.34 11,089.65 11,089.34 11,089.40 54.8K
13:13 11,089.13 11,089.73 11,088.32 11,089.73 51.0K
13:14 11,088.70 11,089.66 11,088.70 11,088.88 100.4K
13:15 11,089.17 11,091.84 11,089.17 11,091.84 195.3K
13:16 11,090.98 11,090.98 11,089.12 11,089.70 42.7K
13:17 11,090.75 11,092.41 11,090.75 11,092.41 90.0K
13:18 11,092.41 11,093.50 11,091.67 11,091.67 58.5K
13:19 11,089.61 11,090.06 11,089.53 11,089.53 46.4K
13:20 11,090.11 11,090.51 11,089.84 11,090.51 29.1K
13:21 11,091.29 11,091.95 11,090.98 11,091.95 37.6K
13:22 11,092.15 11,093.54 11,092.15 11,093.54 67.3K
13:23 11,093.87 11,094.26 11,093.87 11,094.26 48.2K
13:24 11,093.17 11,093.17 11,091.06 11,091.06 58.6K
13:25 11,092.08 11,094.31 11,092.08 11,093.78 110.1K
13:26 11,095.01 11,095.01 11,094.65 11,094.85 74.5K
13:27 11,094.90 11,094.97 11,092.62 11,092.62 71.3K
13:28 11,090.92 11,092.71 11,090.90 11,092.71 114.0K
13:29 11,091.16 11,091.16 11,088.96 11,088.96 105.4K
13:30 11,089.88 11,089.88 11,089.19 11,089.19 80.7K
13:31 11,089.95 11,090.40 11,089.87 11,090.24 104.0K
13:32 11,090.16 11,092.13 11,090.16 11,092.13 48.4K
13:33 11,092.77 11,095.81 11,092.77 11,095.81 51.8K
13:34 11,097.23 11,099.30 11,097.23 11,099.30 103.8K
13:35 11,101.32 11,101.47 11,100.22 11,100.22 123.6K
13:36 11,099.42 11,099.72 11,098.68 11,099.72 48.8K
13:37 11,100.36 11,100.36 11,099.06 11,099.08 40.0K
13:38 11,098.71 11,098.71 11,092.73 11,092.73 430.1K
13:39 11,093.63 11,093.73 11,093.22 11,093.22 60.0K
13:40 11,092.82 11,092.82 11,086.26 11,086.26 64.7K
13:41 11,086.12 11,086.12 11,083.37 11,083.47 53.1K
13:42 11,082.88 11,082.88 11,077.11 11,078.30 98.8K
13:43 11,077.72 11,077.79 11,077.50 11,077.79 30.4K
13:44 11,077.81 11,077.81 11,076.81 11,076.81 49.8K
13:45 11,077.18 11,078.21 11,077.18 11,078.21 56.3K
13:46 11,077.26 11,077.87 11,073.34 11,077.87 107.9K
13:47 11,077.97 11,079.44 11,077.97 11,078.59 50.6K
13:48 11,078.52 11,078.86 11,078.09 11,078.86 33.7K
13:49 11,079.44 11,080.44 11,079.39 11,079.49 20.3K
13:50 11,081.36 11,084.26 11,081.27 11,084.26 101.0K
13:51 11,083.96 11,087.58 11,083.96 11,087.58 68.5K
13:52 11,086.63 11,086.63 11,084.11 11,084.11 61.1K
13:53 11,081.78 11,081.79 11,081.02 11,081.66 67.1K
13:54 11,081.34 11,082.59 11,081.34 11,082.33 31.0K
13:55 11,082.66 11,084.87 11,082.66 11,084.87 21.9K
13:56 11,085.11 11,085.11 11,082.88 11,082.88 41.6K
13:57 11,082.67 11,082.93 11,081.78 11,082.93 50.6K
13:58 11,083.18 11,083.18 11,081.39 11,081.39 35.6K
13:59 11,081.10 11,081.25 11,080.52 11,081.25 48.4K
14:00 11,081.52 11,082.86 11,081.52 11,082.53 51.3K
14:01 11,082.39 11,083.74 11,082.39 11,083.74 60.6K
14:02 11,083.58 11,083.95 11,083.12 11,083.12 63.5K
14:03 11,083.63 11,084.80 11,083.63 11,084.80 93.9K
14:04 11,085.80 11,086.50 11,085.46 11,086.50 46.8K
14:05 11,087.16 11,090.63 11,087.16 11,090.63 91.8K
14:06 11,091.10 11,093.36 11,091.10 11,092.09 62.6K
14:07 11,091.95 11,092.81 11,091.95 11,092.37 45.7K
14:08 11,092.26 11,093.19 11,091.65 11,093.19 114.5K
14:09 11,092.80 11,095.83 11,092.80 11,094.97 134.2K
14:10 11,094.70 11,094.70 11,092.20 11,093.78 119.2K
14:11 11,092.98 11,092.99 11,092.80 11,092.80 43.0K
14:12 11,092.94 11,093.44 11,092.71 11,093.44 64.2K
14:13 11,093.94 11,096.07 11,093.94 11,096.07 91.9K
14:14 11,096.78 11,098.11 11,096.78 11,098.11 80.7K
14:15 11,097.06 11,099.69 11,097.06 11,099.69 103.6K
14:16 11,100.39 11,100.39 11,099.09 11,099.44 54.4K
14:17 11,099.58 11,099.58 11,097.28 11,097.28 68.9K
14:18 11,096.58 11,097.11 11,096.57 11,096.83 69.0K
14:19 11,097.03 11,097.03 11,095.72 11,095.72 26.2K
14:20 11,095.78 11,095.78 11,093.22 11,093.22 40.0K
14:21 11,111.59 11,111.59 11,106.03 11,109.23 981.1K
14:22 11,109.52 11,112.99 11,108.34 11,112.99 157.7K
14:23 11,117.31 11,123.49 11,117.31 11,123.47 287.4K
14:24 11,127.36 11,129.24 11,126.89 11,126.89 266.7K
14:25 11,126.66 11,126.72 11,125.23 11,125.23 182.5K
14:26 11,126.01 11,127.37 11,123.95 11,123.95 224.1K
14:27 11,120.72 11,121.74 11,120.11 11,121.74 375.1K
14:28 11,120.90 11,120.90 11,117.39 11,118.91 185.6K
14:29 11,120.00 11,122.22 11,120.00 11,122.22 93.7K
14:30 11,122.01 11,122.01 11,119.03 11,119.03 70.8K
14:31 11,119.11 11,119.11 11,117.78 11,118.45 50.7K
14:32 11,119.03 11,119.03 11,116.53 11,116.53 100.2K
14:33 11,117.23 11,117.23 11,115.72 11,116.18 76.8K
14:34 11,115.71 11,116.53 11,114.70 11,116.53 90.3K
14:35 11,118.63 11,118.90 11,118.25 11,118.90 128.8K
14:36 11,119.81 11,121.75 11,119.81 11,121.01 84.1K
14:37 11,120.75 11,120.75 11,117.92 11,117.92 108.5K
14:38 11,118.06 11,119.38 11,117.68 11,119.38 59.2K
14:39 11,119.27 11,119.27 11,117.51 11,117.51 78.3K
14:40 11,114.97 11,114.97 11,112.33 11,113.50 97.4K
14:41 11,113.59 11,113.59 11,110.58 11,110.58 115.0K
14:42 11,109.76 11,111.65 11,109.39 11,111.65 97.7K
14:43 11,111.90 11,113.98 11,111.90 11,113.66 60.6K
14:44 11,114.31 11,114.31 11,113.82 11,114.24 122.2K
14:45 11,114.47 11,117.50 11,114.47 11,117.50 148.9K
14:46 11,117.40 11,119.26 11,117.40 11,118.68 70.2K
14:47 11,118.36 11,118.36 11,114.81 11,114.81 75.7K
14:48 11,114.65 11,115.58 11,114.65 11,115.53 92.8K
14:49 11,115.36 11,115.65 11,115.36 11,115.54 87.8K
14:50 11,115.57 11,115.57 11,114.38 11,114.74 49.4K
14:51 11,113.70 11,114.61 11,113.47 11,113.47 84.8K
14:52 11,113.19 11,113.19 11,110.85 11,110.85 195.6K
14:53 11,112.01 11,112.93 11,112.01 11,112.93 55.2K
14:54 11,111.53 11,111.64 11,110.65 11,111.64 71.3K
14:55 11,112.11 11,114.86 11,112.11 11,114.86 110.7K
14:56 11,114.98 11,115.15 11,114.88 11,114.88 44.6K
14:57 11,114.89 11,114.89 11,113.13 11,113.13 76.6K
14:58 11,111.66 11,111.95 11,111.20 11,111.20 54.9K
14:59 11,111.47 11,111.48 11,111.06 11,111.06 47.0K
15:00 11,110.68 11,110.68 11,106.40 11,106.40 76.1K
15:01 11,104.58 11,105.98 11,104.58 11,105.95 93.8K
15:02 11,107.76 11,108.66 11,107.43 11,108.66 130.7K
15:03 11,110.65 11,112.71 11,110.65 11,112.71 117.3K
15:04 11,112.48 11,112.48 11,111.32 11,112.10 77.6K
15:05 11,112.42 11,113.42 11,112.42 11,113.11 117.8K
15:06 11,113.62 11,113.62 11,111.92 11,111.92 71.9K
15:07 11,112.79 11,112.79 11,112.33 11,112.33 89.2K
15:08 11,110.07 11,110.10 11,109.52 11,109.52 130.4K
15:09 11,108.79 11,109.43 11,108.79 11,108.91 79.3K
15:10 11,108.17 11,108.17 11,104.89 11,104.89 87.9K
15:11 11,104.89 11,105.09 11,104.72 11,105.03 63.7K
15:12 11,104.74 11,104.74 11,101.46 11,101.61 97.5K
15:13 11,101.34 11,102.13 11,100.87 11,102.03 52.6K
15:14 11,102.63 11,102.85 11,102.52 11,102.52 75.6K
15:15 11,103.42 11,103.42 11,101.53 11,101.53 104.1K
15:16 11,102.43 11,104.69 11,102.43 11,104.69 83.4K
15:17 11,105.60 11,105.60 11,102.58 11,102.58 81.2K
15:18 11,102.34 11,102.34 11,101.80 11,102.02 64.1K
15:19 11,103.20 11,104.63 11,103.20 11,104.29 88.5K
15:20 11,104.60 11,106.58 11,104.60 11,106.58 65.2K
15:21 11,107.27 11,108.73 11,107.27 11,108.73 128.7K
15:22 11,110.69 11,112.12 11,110.69 11,112.00 109.1K
15:23 11,112.54 11,112.99 11,111.91 11,111.91 37.3K
15:24 11,112.12 11,112.12 11,110.93 11,111.43 127.3K
15:25 11,112.13 11,113.31 11,111.81 11,113.31 91.9K
15:26 11,114.47 11,114.47 11,112.84 11,112.84 108.9K
15:27 11,112.47 11,113.75 11,112.47 11,113.75 154.1K
15:28 11,114.88 11,115.75 11,114.88 11,115.39 117.2K
15:29 11,115.49 11,118.45 11,115.49 11,118.45 103.8K
15:30 11,118.89 11,120.16 11,118.89 11,120.16 103.6K
15:31 11,119.85 11,120.88 11,119.73 11,119.81 59.1K
15:32 11,119.65 11,120.02 11,118.28 11,118.28 73.5K
15:33 11,119.41 11,120.82 11,119.41 11,120.82 97.9K
15:34 11,120.88 11,120.88 11,118.85 11,119.30 109.3K
15:35 11,118.35 11,118.35 11,117.51 11,117.69 79.0K
15:36 11,115.65 11,115.65 11,110.67 11,110.67 159.9K
15:37 11,109.93 11,112.64 11,109.93 11,112.64 91.8K
15:38 11,114.01 11,114.74 11,113.36 11,114.34 111.2K
15:39 11,114.79 11,114.91 11,114.26 11,114.26 57.3K
15:40 11,113.83 11,114.74 11,113.33 11,114.74 120.8K
15:41 11,113.94 11,114.46 11,113.94 11,114.18 82.6K
15:42 11,114.14 11,114.17 11,113.50 11,114.17 106.0K
15:43 11,114.02 11,115.65 11,114.02 11,114.95 128.0K
15:44 11,114.61 11,115.76 11,114.35 11,114.35 144.6K
15:45 11,114.95 11,117.34 11,114.95 11,117.34 214.5K
15:46 11,117.36 11,118.03 11,116.93 11,118.03 374.7K
15:47 11,117.71 11,117.71 11,116.41 11,116.41 134.7K
15:48 11,116.14 11,117.24 11,116.14 11,117.24 137.3K
15:49 11,118.03 11,118.97 11,118.03 11,118.17 140.0K
15:50 11,117.75 11,117.75 11,109.43 11,109.43 601.5K
15:51 11,108.06 11,108.06 11,107.26 11,107.98 193.5K
15:52 11,107.12 11,107.12 11,104.07 11,105.62 286.8K
15:53 11,105.93 11,107.69 11,105.93 11,107.69 405.4K
15:54 11,106.76 11,107.20 11,106.73 11,107.05 396.2K
15:55 11,104.29 11,104.29 11,097.27 11,097.67 690.8K
15:56 11,096.60 11,096.60 11,093.57 11,093.57 596.1K
15:57 11,093.77 11,093.77 11,091.99 11,091.99 643.5K
15:58 11,089.90 11,089.90 11,086.57 11,086.57 559.3K
15:59 11,086.09 11,086.09 11,081.92 11,081.92 1,163.3K
16:00 11,080.55 11,080.77 11,080.55 11,080.77 16,646.8K
16:01 11,080.77 11,080.77 11,080.77 11,080.77 251.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available