S&PTSX Composite BuyBack

GSPTXBB
🏛️ canada →
14,134.34
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12,059.97 12,059.97 12,015.80 12,015.80 3,107.3K
09:31 12,015.86 12,018.46 12,013.44 12,018.46 363.8K
09:32 12,019.67 12,019.69 12,016.99 12,019.69 338.4K
09:33 12,018.13 12,023.06 12,018.13 12,023.06 326.7K
09:34 12,019.85 12,030.80 12,019.85 12,030.80 248.5K
09:35 12,032.47 12,032.47 12,025.32 12,025.32 311.7K
09:36 12,022.70 12,022.70 12,017.00 12,017.86 473.9K
09:37 12,017.97 12,017.97 12,013.56 12,016.13 279.6K
09:38 12,014.79 12,014.79 12,013.26 12,013.26 192.2K
09:39 12,014.16 12,014.16 12,008.85 12,008.85 187.3K
09:40 12,007.08 12,008.87 12,007.08 12,008.87 283.2K
09:41 12,011.27 12,013.49 12,010.92 12,011.01 116.3K
09:42 12,010.99 12,010.99 12,009.78 12,009.78 135.6K
09:43 12,008.24 12,008.72 12,006.13 12,006.13 137.1K
09:44 12,006.02 12,006.02 12,003.92 12,003.92 88.6K
09:45 12,004.13 12,005.15 12,002.48 12,005.15 251.8K
09:46 12,010.52 12,013.64 12,010.52 12,012.43 111.7K
09:47 12,011.12 12,012.75 12,008.99 12,012.75 119.5K
09:48 12,010.06 12,010.11 12,007.50 12,010.11 175.9K
09:49 12,010.72 12,010.72 12,003.63 12,005.93 172.7K
09:50 12,004.75 12,004.75 11,995.34 11,995.34 239.8K
09:51 11,989.96 11,989.96 11,986.73 11,986.73 221.1K
09:52 11,984.94 11,985.65 11,983.56 11,983.56 164.7K
09:53 11,984.79 11,990.01 11,984.79 11,990.01 236.0K
09:54 11,991.02 11,992.88 11,991.02 11,992.88 82.6K
09:55 11,993.55 11,993.82 11,993.04 11,993.04 109.9K
09:56 11,991.40 11,991.40 11,990.40 11,990.55 148.9K
09:57 11,991.33 11,991.47 11,990.19 11,991.47 68.7K
09:58 11,991.52 11,992.85 11,991.52 11,992.85 58.2K
09:59 11,993.09 11,993.09 11,983.87 11,983.87 123.0K
10:00 11,986.36 11,990.94 11,986.36 11,990.94 200.6K
10:01 11,993.11 11,994.35 11,992.54 11,992.54 71.0K
10:02 11,994.42 12,001.11 11,994.42 11,999.91 109.5K
10:03 11,999.87 12,002.67 11,999.87 12,000.78 146.6K
10:04 12,000.94 12,003.05 12,000.94 12,002.08 77.4K
10:05 12,002.10 12,011.08 12,002.10 12,011.08 127.2K
10:06 12,010.86 12,011.83 12,010.00 12,010.00 100.1K
10:07 12,010.01 12,016.19 12,010.01 12,015.49 196.1K
10:08 12,015.50 12,016.19 12,015.50 12,016.19 142.2K
10:09 12,015.77 12,015.77 12,014.51 12,014.95 66.3K
10:10 12,014.59 12,016.47 12,014.43 12,016.47 102.6K
10:11 12,017.04 12,020.24 12,017.04 12,020.24 80.0K
10:12 12,019.87 12,019.87 12,016.73 12,018.21 73.6K
10:13 12,022.27 12,022.27 12,020.94 12,020.94 236.9K
10:14 12,021.98 12,021.98 12,019.31 12,019.31 72.7K
10:15 12,019.28 12,020.50 12,019.28 12,020.39 100.2K
10:16 12,020.50 12,020.50 12,018.70 12,018.70 47.7K
10:17 12,017.97 12,018.43 12,017.34 12,018.43 84.7K
10:18 12,018.21 12,018.21 12,017.64 12,017.90 88.4K
10:19 12,018.38 12,019.86 12,018.38 12,019.86 39.9K
10:20 12,023.48 12,023.48 12,023.11 12,023.11 185.1K
10:21 12,023.68 12,024.21 12,023.68 12,023.71 88.6K
10:22 12,023.55 12,024.31 12,023.37 12,024.31 98.2K
10:23 12,024.70 12,029.23 12,024.70 12,029.23 107.1K
10:24 12,028.92 12,028.92 12,028.07 12,028.28 79.8K
10:25 12,025.86 12,026.12 12,024.66 12,024.66 118.2K
10:26 12,026.13 12,026.61 12,026.13 12,026.15 61.7K
10:27 12,025.71 12,025.72 12,024.89 12,025.72 51.1K
10:28 12,026.01 12,026.01 12,025.33 12,025.83 82.3K
10:29 12,025.21 12,025.21 12,023.06 12,023.66 65.1K
10:30 12,024.41 12,028.19 12,024.21 12,028.19 213.3K
10:31 12,028.16 12,029.63 12,028.16 12,029.63 160.2K
10:32 12,030.27 12,031.27 12,029.72 12,031.27 126.9K
10:33 12,031.54 12,031.54 12,028.62 12,028.68 59.8K
10:34 12,028.38 12,028.38 12,025.39 12,025.39 183.1K
10:35 12,024.29 12,024.87 12,022.59 12,022.68 83.0K
10:36 12,023.09 12,024.48 12,023.09 12,024.48 91.6K
10:37 12,026.27 12,031.29 12,026.27 12,031.29 140.4K
10:38 12,032.36 12,033.44 12,032.36 12,033.16 120.6K
10:39 12,033.55 12,034.76 12,033.55 12,034.76 38.0K
10:40 12,036.03 12,036.65 12,034.13 12,034.13 97.6K
10:41 12,033.59 12,033.59 12,029.63 12,029.67 91.9K
10:42 12,029.91 12,031.31 12,029.91 12,030.59 49.3K
10:43 12,027.48 12,027.48 12,025.63 12,026.18 105.0K
10:44 12,024.16 12,024.16 12,019.95 12,020.34 339.1K
10:45 12,019.64 12,019.64 12,015.74 12,015.74 105.3K
10:46 12,016.41 12,016.41 12,012.54 12,012.54 58.3K
10:47 12,012.62 12,013.97 12,012.55 12,013.97 168.5K
10:48 12,013.83 12,014.46 12,012.47 12,012.47 116.3K
10:49 12,012.57 12,014.60 12,012.57 12,014.60 56.1K
10:50 12,014.62 12,014.62 12,012.99 12,012.99 121.6K
10:51 12,013.64 12,013.64 12,011.94 12,011.94 102.8K
10:52 12,011.75 12,011.75 12,009.19 12,009.19 102.2K
10:53 12,007.98 12,009.81 12,007.98 12,009.81 111.7K
10:54 12,010.59 12,011.34 12,010.12 12,010.12 88.7K
10:55 12,010.50 12,015.64 12,010.50 12,015.64 134.3K
10:56 12,015.03 12,019.76 12,015.03 12,019.76 154.9K
10:57 12,020.50 12,020.50 12,012.79 12,012.79 182.0K
10:58 12,011.70 12,011.70 12,010.74 12,010.74 73.9K
10:59 12,009.71 12,009.84 12,009.22 12,009.84 117.1K
11:00 12,009.15 12,013.34 12,009.15 12,013.34 115.1K
11:01 12,014.42 12,015.62 12,013.60 12,013.60 82.7K
11:02 12,012.70 12,012.70 12,011.76 12,011.76 25.8K
11:03 12,012.20 12,012.20 12,011.56 12,011.94 82.9K
11:04 12,010.48 12,012.47 12,010.48 12,012.47 75.2K
11:05 12,012.19 12,013.54 12,011.86 12,013.54 60.8K
11:06 12,012.80 12,013.37 12,012.80 12,013.25 76.7K
11:07 12,013.72 12,014.07 12,013.34 12,014.07 35.6K
11:08 12,014.44 12,017.00 12,014.44 12,017.00 62.7K
11:09 12,016.26 12,016.26 12,013.20 12,013.20 80.9K
11:10 12,012.58 12,012.58 12,010.14 12,010.14 93.9K
11:11 12,009.29 12,009.32 12,008.83 12,009.26 82.8K
11:12 12,009.68 12,010.88 12,009.28 12,010.56 63.0K
11:13 12,010.74 12,012.92 12,010.74 12,012.87 82.8K
11:14 12,013.47 12,013.47 12,012.44 12,013.36 40.7K
11:15 12,011.04 12,011.04 12,009.03 12,009.24 72.8K
11:16 12,008.15 12,008.15 12,005.39 12,005.39 73.9K
11:17 12,004.53 12,004.53 12,001.11 12,001.57 127.5K
11:18 12,000.38 12,000.38 11,997.79 11,997.79 55.6K
11:19 11,996.20 11,996.20 11,993.31 11,994.02 136.4K
11:20 11,993.16 11,998.70 11,993.16 11,997.60 83.4K
11:21 11,997.08 11,998.28 11,997.08 11,998.28 56.7K
11:22 12,000.16 12,001.53 11,999.66 12,001.53 57.7K
11:23 12,002.17 12,002.86 12,002.17 12,002.86 54.6K
11:24 12,002.81 12,003.75 12,002.81 12,003.54 44.2K
11:25 12,003.54 12,003.97 12,002.98 12,003.97 64.7K
11:26 12,007.38 12,012.75 12,007.38 12,012.75 156.9K
11:27 12,013.68 12,017.80 12,013.68 12,017.80 61.5K
11:28 12,017.90 12,017.90 12,015.64 12,016.31 78.4K
11:29 12,015.82 12,016.27 12,014.57 12,014.57 60.4K
11:30 12,010.89 12,012.04 12,010.55 12,011.59 98.9K
11:31 12,011.38 12,012.69 12,011.38 12,012.61 52.1K
11:32 12,012.86 12,012.86 12,004.62 12,004.62 133.5K
11:33 12,001.93 12,001.93 11,998.31 11,998.31 611.6K
11:34 11,994.30 11,994.30 11,989.35 11,991.14 560.9K
11:35 11,991.31 11,993.08 11,990.79 11,993.08 75.5K
11:36 11,994.50 11,994.50 11,993.75 11,993.75 37.8K
11:37 11,993.57 11,994.55 11,992.21 11,994.55 111.3K
11:38 11,994.83 11,994.83 11,994.13 11,994.22 81.9K
11:39 11,994.33 11,995.75 11,994.19 11,995.75 124.9K
11:40 11,996.18 11,996.18 11,993.85 11,993.85 58.5K
11:41 11,992.79 11,993.28 11,991.93 11,993.28 136.4K
11:42 11,993.34 11,993.34 11,992.10 11,992.10 35.4K
11:43 11,992.32 11,992.32 11,991.13 11,991.46 107.4K
11:44 11,990.92 11,991.46 11,990.55 11,990.55 81.2K
11:45 11,990.48 11,992.45 11,990.48 11,992.45 64.9K
11:46 11,994.12 11,994.12 11,991.92 11,993.18 87.0K
11:47 11,992.91 11,992.91 11,991.67 11,991.83 48.4K
11:48 11,992.27 11,994.81 11,992.27 11,994.81 68.5K
11:49 11,995.06 11,995.39 11,994.85 11,994.85 50.4K
11:50 11,997.23 11,999.97 11,997.23 11,998.88 91.0K
11:51 11,998.34 11,998.34 11,997.99 11,998.19 195.0K
11:52 11,996.29 11,997.29 11,996.29 11,997.29 395.4K
11:53 11,997.81 11,997.87 11,994.91 11,994.91 263.1K
11:54 11,992.79 11,994.47 11,992.79 11,994.47 246.5K
11:55 11,993.67 11,995.95 11,993.67 11,995.95 103.2K
11:56 11,996.05 11,996.05 11,995.44 11,995.44 97.3K
11:57 11,994.39 11,994.39 11,990.16 11,990.16 121.9K
11:58 11,991.11 11,991.58 11,989.58 11,989.58 148.7K
11:59 11,990.74 11,990.74 11,989.55 11,989.95 90.9K
12:00 11,988.87 11,991.32 11,988.87 11,991.32 242.6K
12:01 11,990.02 11,990.33 11,989.59 11,990.06 112.8K
12:02 11,990.49 11,990.49 11,989.84 11,989.84 125.0K
12:03 11,989.64 11,993.09 11,989.64 11,993.09 166.1K
12:04 11,993.36 11,993.71 11,992.97 11,993.44 37.1K
12:05 11,993.44 11,993.44 11,990.86 11,990.86 69.0K
12:06 11,991.22 11,995.74 11,991.22 11,995.74 85.5K
12:07 11,995.31 11,996.63 11,995.31 11,996.44 64.6K
12:08 11,995.95 11,998.95 11,995.95 11,997.36 61.5K
12:09 11,997.46 11,997.79 11,996.91 11,997.79 49.0K
12:10 11,998.05 11,998.05 11,997.05 11,997.78 75.3K
12:11 11,999.40 12,001.51 11,999.40 12,001.51 178.4K
12:12 12,001.30 12,003.72 12,001.30 12,003.72 126.1K
12:13 12,002.76 12,002.90 12,002.04 12,002.89 105.1K
12:14 12,003.11 12,003.11 12,002.48 12,002.48 53.1K
12:15 12,002.48 12,003.04 12,001.54 12,003.04 70.1K
12:16 12,002.78 12,002.78 11,995.75 11,995.75 174.6K
12:17 11,995.44 11,995.44 11,988.30 11,988.30 194.1K
12:18 11,987.48 11,987.48 11,987.12 11,987.38 80.5K
12:19 11,986.80 11,987.43 11,986.78 11,986.78 170.1K
12:20 11,986.90 11,988.46 11,986.76 11,988.46 83.4K
12:21 11,989.43 11,990.98 11,989.43 11,990.35 74.8K
12:22 11,989.01 11,989.01 11,986.05 11,986.05 125.5K
12:23 11,987.05 11,987.05 11,985.44 11,985.44 136.8K
12:24 11,986.27 11,986.27 11,985.30 11,985.30 247.1K
12:25 11,984.49 11,985.71 11,984.49 11,984.85 66.6K
12:26 11,984.82 11,985.96 11,984.82 11,985.33 43.3K
12:27 11,984.09 11,984.56 11,978.58 11,978.58 223.3K
12:28 11,978.13 11,978.13 11,965.34 11,965.34 428.7K
12:29 11,966.46 11,966.46 11,960.45 11,960.45 498.8K
12:30 11,960.81 11,960.81 11,956.45 11,956.45 185.3K
12:31 11,958.57 11,958.57 11,954.90 11,958.34 111.1K
12:32 11,956.50 11,956.50 11,952.47 11,952.47 242.1K
12:33 11,953.61 11,953.61 11,948.15 11,948.15 139.6K
12:34 11,947.11 11,947.11 11,944.93 11,946.09 0.0K
12:35 11,947.42 11,951.65 11,947.42 11,951.65 109.1K
12:36 11,954.53 11,955.95 11,954.53 11,955.95 190.1K
12:37 11,962.95 11,965.45 11,962.95 11,963.80 158.7K
12:38 11,964.41 11,964.41 11,963.16 11,963.16 44.5K
12:39 11,964.60 11,967.13 11,964.60 11,967.13 69.8K
12:40 11,968.55 11,971.39 11,968.55 11,971.04 67.6K
12:41 11,971.47 11,973.00 11,971.47 11,972.81 92.4K
12:42 11,972.64 11,972.64 11,971.39 11,971.78 64.0K
12:43 11,971.50 11,971.50 11,967.89 11,967.89 44.6K
12:44 11,966.85 11,966.85 11,960.32 11,960.32 168.5K
12:45 11,960.36 11,960.36 11,957.86 11,957.86 77.8K
12:46 11,957.68 11,957.68 11,954.75 11,954.75 67.7K
12:47 11,955.90 11,958.40 11,955.90 11,956.36 83.8K
12:48 11,956.10 11,958.24 11,956.10 11,958.10 53.5K
12:49 11,958.82 11,958.82 11,956.30 11,956.88 67.4K
12:50 11,956.93 11,956.93 11,952.45 11,952.45 79.3K
12:51 11,950.66 11,950.66 11,949.42 11,949.53 60.5K
12:52 11,948.68 11,948.68 11,948.00 11,948.47 25.8K
12:53 11,949.02 11,949.21 11,947.89 11,948.11 59.3K
12:54 11,947.65 11,948.09 11,947.65 11,947.88 38.2K
12:55 11,948.92 11,949.41 11,947.21 11,947.21 86.2K
12:56 11,947.27 11,949.09 11,947.27 11,948.98 50.9K
12:57 11,949.32 11,949.32 11,948.81 11,949.21 49.0K
12:58 11,948.67 11,951.76 11,948.67 11,951.76 81.4K
12:59 11,951.54 11,952.30 11,951.26 11,952.30 47.9K
13:00 11,951.42 11,953.28 11,951.42 11,953.20 143.2K
13:01 11,954.36 11,959.88 11,954.36 11,959.88 145.5K
13:02 11,958.92 11,958.92 11,958.35 11,958.87 43.8K
13:03 11,961.17 11,964.28 11,961.17 11,964.28 73.0K
13:04 11,964.40 11,965.30 11,964.40 11,965.30 39.3K
13:05 11,966.00 11,969.93 11,966.00 11,969.93 54.6K
13:06 11,969.49 11,972.97 11,969.49 11,972.97 129.8K
13:07 11,973.08 11,974.94 11,973.08 11,974.59 106.7K
13:08 11,974.66 11,974.66 11,971.82 11,971.82 68.8K
13:09 11,972.69 11,975.07 11,972.69 11,975.07 54.7K
13:10 11,973.22 11,973.22 11,972.28 11,972.53 221.2K
13:11 11,972.32 11,972.32 11,971.11 11,971.29 35.3K
13:12 11,969.66 11,969.66 11,969.03 11,969.03 46.8K
13:13 11,968.77 11,968.80 11,968.51 11,968.62 39.0K
13:14 11,968.46 11,968.46 11,963.47 11,963.47 129.3K
13:15 11,964.00 11,964.98 11,962.68 11,964.98 106.3K
13:16 11,965.21 11,965.21 11,964.14 11,964.14 46.3K
13:17 11,964.58 11,964.58 11,962.04 11,962.11 88.8K
13:18 11,962.88 11,964.28 11,962.88 11,964.28 58.4K
13:19 11,964.90 11,966.42 11,964.90 11,965.75 67.2K
13:20 11,966.28 11,966.48 11,965.23 11,965.23 52.1K
13:21 11,963.35 11,963.35 11,962.67 11,963.22 56.9K
13:22 11,964.21 11,968.33 11,964.21 11,968.33 103.9K
13:23 11,968.27 11,969.88 11,967.93 11,969.88 84.6K
13:24 11,969.22 11,969.22 11,967.73 11,967.84 42.6K
13:25 11,968.28 11,968.28 11,966.50 11,966.50 87.6K
13:26 11,968.04 11,968.04 11,966.51 11,966.51 75.4K
13:27 11,965.73 11,966.05 11,964.04 11,964.85 52.3K
13:28 11,965.38 11,965.38 11,964.81 11,964.90 25.7K
13:29 11,966.17 11,966.98 11,965.85 11,966.98 57.9K
13:30 11,966.69 11,969.99 11,966.69 11,969.99 166.7K
13:31 11,970.38 11,971.47 11,970.38 11,970.61 28.9K
13:32 11,969.74 11,969.81 11,969.31 11,969.31 46.5K
13:33 11,969.37 11,971.27 11,969.16 11,971.27 84.4K
13:34 11,971.27 11,971.27 11,970.60 11,970.60 96.5K
13:35 11,970.45 11,973.02 11,970.45 11,973.02 61.1K
13:36 11,973.33 11,973.90 11,973.11 11,973.90 37.9K
13:37 11,974.07 11,974.07 11,972.89 11,972.89 45.4K
13:38 11,972.24 11,972.24 11,969.47 11,969.47 76.9K
13:39 11,967.71 11,968.35 11,967.55 11,968.35 101.8K
13:40 11,968.80 11,968.80 11,967.94 11,967.94 81.8K
13:41 11,968.66 11,968.66 11,968.44 11,968.55 63.7K
13:42 11,967.89 11,967.89 11,966.69 11,966.69 67.7K
13:43 11,966.71 11,966.98 11,966.23 11,966.98 88.2K
13:44 11,966.23 11,967.03 11,965.87 11,965.87 127.1K
13:45 11,966.15 11,966.15 11,963.19 11,963.19 57.7K
13:46 11,963.42 11,964.39 11,963.09 11,963.30 55.9K
13:47 11,963.59 11,963.59 11,961.17 11,961.17 73.5K
13:48 11,961.18 11,961.18 11,957.42 11,957.42 113.8K
13:49 11,957.26 11,958.21 11,956.89 11,958.21 43.0K
13:50 11,957.92 11,960.48 11,957.81 11,960.48 59.3K
13:51 11,960.77 11,961.84 11,960.72 11,960.72 65.5K
13:52 11,960.93 11,961.64 11,960.93 11,961.20 90.7K
13:53 11,961.31 11,963.58 11,961.31 11,962.93 64.7K
13:54 11,963.68 11,964.33 11,963.68 11,964.33 72.8K
13:55 11,964.28 11,964.68 11,963.64 11,964.68 89.9K
13:56 11,964.41 11,964.41 11,963.34 11,963.34 51.9K
13:57 11,963.65 11,963.65 11,961.42 11,961.82 98.0K
13:58 11,962.51 11,962.51 11,962.12 11,962.12 56.1K
13:59 11,963.75 11,963.75 11,960.21 11,960.21 82.7K
14:00 11,960.31 11,968.34 11,960.31 11,968.34 227.2K
14:01 11,969.06 11,970.94 11,969.06 11,970.84 679.7K
14:02 11,970.15 11,971.34 11,970.15 11,970.90 64.0K
14:03 11,970.32 11,970.81 11,970.18 11,970.18 151.7K
14:04 11,970.78 11,971.56 11,970.78 11,971.56 38.4K
14:05 11,971.49 11,971.49 11,970.09 11,970.09 37.5K
14:06 11,970.81 11,970.81 11,969.47 11,970.69 66.1K
14:07 11,971.40 11,973.50 11,971.19 11,973.50 83.3K
14:08 11,973.67 11,974.87 11,973.67 11,974.40 48.6K
14:09 11,975.72 11,976.61 11,975.72 11,976.61 73.9K
14:10 11,976.43 11,976.43 11,976.05 11,976.39 73.1K
14:11 11,976.85 11,977.02 11,976.63 11,977.02 50.6K
14:12 11,977.43 11,977.43 11,976.73 11,977.14 28.0K
14:13 11,976.64 11,977.53 11,976.07 11,977.53 55.2K
14:14 11,977.80 11,978.96 11,977.80 11,978.96 105.8K
14:15 11,978.79 11,979.73 11,978.51 11,979.73 96.7K
14:16 11,980.16 11,980.68 11,979.67 11,979.67 53.8K
14:17 11,979.21 11,980.27 11,979.21 11,979.61 139.4K
14:18 11,979.25 11,983.84 11,977.04 11,983.84 328.1K
14:19 11,984.33 11,986.79 11,984.19 11,986.79 251.0K
14:20 11,987.05 11,987.05 11,985.62 11,985.62 69.3K
14:21 11,984.45 11,984.45 11,983.69 11,983.69 60.4K
14:22 11,985.25 11,985.25 11,984.46 11,984.46 144.0K
14:23 11,984.05 11,984.99 11,984.05 11,984.93 40.9K
14:24 11,984.29 11,984.54 11,984.21 11,984.21 96.2K
14:25 11,984.36 11,987.76 11,984.36 11,987.76 122.2K
14:26 11,988.23 11,988.23 11,985.13 11,985.13 113.6K
14:27 11,985.05 11,986.73 11,985.05 11,985.92 54.3K
14:28 11,985.77 11,985.77 11,983.45 11,983.45 104.9K
14:29 11,983.46 11,983.46 11,982.69 11,982.76 48.4K
14:30 11,983.78 11,983.78 11,983.32 11,983.32 70.1K
14:31 11,983.57 11,983.57 11,983.25 11,983.37 68.6K
14:32 11,985.44 11,985.44 11,984.35 11,985.07 86.2K
14:33 11,984.91 11,984.91 11,983.26 11,983.86 106.8K
14:34 11,983.11 11,983.11 11,981.36 11,981.36 207.4K
14:35 11,979.67 11,980.17 11,978.75 11,978.75 68.6K
14:36 11,978.77 11,978.77 11,977.26 11,977.46 114.6K
14:37 11,978.12 11,979.95 11,978.12 11,979.95 117.9K
14:38 11,980.99 11,981.88 11,980.99 11,981.35 60.1K
14:39 11,980.68 11,980.84 11,980.22 11,980.22 56.7K
14:40 11,980.26 11,980.58 11,980.03 11,980.03 57.8K
14:41 11,979.97 11,979.97 11,979.49 11,979.52 98.9K
14:42 11,980.17 11,983.09 11,980.13 11,982.53 104.0K
14:43 11,981.64 11,981.64 11,980.53 11,980.65 60.6K
14:44 11,982.28 11,982.47 11,981.98 11,981.98 114.8K
14:45 11,981.93 11,982.67 11,981.64 11,982.67 39.8K
14:46 11,983.44 11,983.44 11,982.75 11,982.98 72.4K
14:47 11,983.79 11,984.83 11,983.79 11,984.62 66.6K
14:48 11,983.44 11,983.44 11,982.74 11,982.74 90.1K
14:49 11,981.96 11,983.48 11,981.71 11,983.48 76.6K
14:50 11,984.57 11,984.57 11,983.06 11,983.06 88.3K
14:51 11,983.37 11,983.58 11,983.04 11,983.58 79.8K
14:52 11,984.74 11,985.05 11,984.74 11,984.86 77.7K
14:53 11,984.65 11,986.70 11,984.65 11,986.70 77.5K
14:54 11,986.30 11,987.71 11,986.30 11,987.71 267.5K
14:55 11,988.21 11,988.21 11,986.86 11,986.86 75.5K
14:56 11,986.18 11,986.18 11,984.31 11,984.31 79.4K
14:57 11,984.77 11,985.07 11,984.59 11,984.59 46.2K
14:58 11,985.08 11,985.23 11,984.52 11,984.52 67.3K
14:59 11,985.12 11,987.14 11,985.12 11,987.14 50.8K
15:00 11,987.38 11,988.52 11,987.38 11,988.52 64.4K
15:01 11,987.83 11,987.98 11,987.83 11,987.93 142.7K
15:02 11,989.00 11,989.40 11,988.62 11,988.62 105.7K
15:03 11,988.32 11,988.90 11,988.32 11,988.90 100.0K
15:04 11,988.92 11,991.71 11,988.92 11,991.71 152.2K
15:05 11,991.80 11,994.73 11,991.80 11,994.73 101.0K
15:06 11,993.73 11,995.48 11,993.73 11,995.48 79.4K
15:07 11,995.68 11,995.68 11,994.29 11,994.43 93.7K
15:08 11,993.41 11,993.41 11,993.30 11,993.36 56.2K
15:09 11,993.99 11,994.34 11,992.13 11,992.13 111.9K
15:10 11,990.28 11,990.28 11,990.03 11,990.18 65.1K
15:11 11,990.38 11,990.38 11,989.24 11,989.24 59.3K
15:12 11,989.11 11,991.11 11,988.57 11,991.11 127.4K
15:13 11,991.21 11,991.21 11,989.69 11,990.12 56.4K
15:14 11,991.06 11,992.34 11,991.06 11,992.34 273.6K
15:15 11,992.56 11,992.56 11,991.41 11,991.41 370.8K
15:16 11,990.37 11,990.37 11,989.54 11,989.54 231.6K
15:17 11,989.58 11,990.46 11,989.55 11,990.46 74.8K
15:18 11,991.23 11,992.40 11,991.23 11,992.40 122.0K
15:19 11,992.22 11,992.71 11,991.66 11,992.27 122.7K
15:20 11,991.72 11,991.75 11,991.21 11,991.59 141.8K
15:21 11,989.81 11,989.81 11,988.28 11,988.73 107.6K
15:22 11,988.03 11,988.66 11,987.10 11,987.10 56.8K
15:23 11,987.05 11,987.76 11,987.05 11,987.76 97.3K
15:24 11,988.53 11,989.31 11,988.17 11,989.31 116.0K
15:25 11,988.72 11,990.24 11,988.72 11,990.24 82.1K
15:26 11,989.61 11,991.71 11,989.61 11,990.88 80.1K
15:27 11,990.31 11,990.31 11,986.87 11,986.87 197.7K
15:28 11,986.34 11,987.46 11,986.03 11,987.46 134.5K
15:29 11,987.60 11,989.11 11,987.60 11,988.67 115.5K
15:30 11,988.69 11,988.69 11,985.57 11,985.57 169.3K
15:31 11,984.15 11,984.15 11,982.37 11,982.37 203.6K
15:32 11,982.95 11,982.95 11,982.13 11,982.64 168.5K
15:33 11,984.59 11,985.80 11,984.59 11,985.42 141.2K
15:34 11,985.30 11,987.50 11,985.30 11,987.50 130.0K
15:35 11,986.61 11,987.35 11,986.40 11,987.15 120.8K
15:36 11,988.56 11,989.19 11,988.45 11,989.19 116.2K
15:37 11,988.79 11,989.80 11,987.86 11,989.80 129.6K
15:38 11,990.21 11,990.21 11,986.22 11,986.22 281.4K
15:39 11,985.01 11,985.96 11,985.01 11,985.06 96.0K
15:40 11,985.20 11,985.20 11,982.08 11,982.08 222.2K
15:41 11,981.46 11,982.85 11,981.46 11,982.82 298.8K
15:42 11,980.64 11,980.96 11,978.21 11,978.26 160.5K
15:43 11,977.01 11,979.29 11,977.01 11,979.29 138.6K
15:44 11,979.35 11,979.67 11,979.00 11,979.00 180.2K
15:45 11,977.56 11,977.56 11,976.93 11,977.17 232.6K
15:46 11,977.35 11,977.35 11,973.67 11,973.67 577.9K
15:47 11,974.01 11,974.97 11,974.01 11,974.97 169.2K
15:48 11,975.26 11,975.72 11,975.18 11,975.18 304.7K
15:49 11,974.86 11,975.52 11,974.86 11,975.52 274.4K
15:50 11,975.84 11,986.49 11,975.84 11,986.49 2,472.3K
15:51 11,988.22 11,989.18 11,987.67 11,989.18 904.7K
15:52 11,988.73 11,990.84 11,988.10 11,990.84 1,085.4K
15:53 11,990.65 11,993.14 11,990.65 11,992.80 845.6K
15:54 11,993.50 11,993.50 11,991.76 11,991.76 925.9K
15:55 11,995.35 12,002.12 11,994.73 12,002.12 1,177.6K
15:56 12,006.77 12,007.00 12,006.49 12,006.49 1,335.5K
15:57 12,005.67 12,005.85 12,005.55 12,005.57 807.9K
15:58 12,004.70 12,004.70 12,002.59 12,004.53 1,059.1K
15:59 12,002.97 12,002.97 11,999.01 12,000.25 2,244.2K
16:00 12,001.71 12,005.42 12,001.71 12,005.42 100,585.4K
16:01 12,005.42 12,005.42 12,005.42 12,005.42 56.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available