S&PTSX Composite BuyBack

GSPTXBB
🏛️ canada →
14,131.29
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 12,562.08 12,562.08 12,518.02 12,525.44 2,605.3K
09:31 12,519.03 12,544.78 12,519.03 12,527.02 972.7K
09:32 12,527.81 12,541.42 12,527.00 12,541.42 570.1K
09:33 12,546.08 12,556.05 12,546.08 12,556.05 561.6K
09:34 12,552.06 12,552.95 12,549.40 12,552.95 325.8K
09:35 12,551.95 12,556.38 12,549.80 12,554.95 276.2K
09:36 12,559.97 12,571.31 12,559.97 12,571.31 477.5K
09:37 12,574.47 12,574.47 12,567.97 12,571.05 361.0K
09:38 12,571.04 12,571.04 12,568.27 12,569.98 270.4K
09:39 12,570.75 12,574.52 12,569.90 12,574.52 265.2K
09:40 12,573.22 12,573.22 12,564.61 12,564.61 328.5K
09:41 12,564.42 12,573.74 12,564.42 12,573.74 290.7K
09:42 12,573.52 12,576.23 12,571.85 12,574.44 287.0K
09:43 12,574.95 12,574.95 12,573.40 12,573.40 338.4K
09:44 12,573.50 12,577.77 12,573.08 12,574.06 251.8K
09:45 12,572.04 12,586.25 12,572.04 12,586.25 427.1K
09:46 12,588.59 12,596.18 12,588.59 12,596.18 391.7K
09:47 12,598.25 12,600.52 12,597.13 12,600.52 250.1K
09:48 12,597.80 12,597.80 12,596.80 12,596.80 189.6K
09:49 12,596.98 12,596.98 12,595.92 12,595.92 145.0K
09:50 12,594.47 12,595.22 12,592.78 12,595.22 159.4K
09:51 12,602.89 12,609.43 12,602.89 12,609.43 576.0K
09:52 12,609.70 12,610.39 12,606.59 12,606.59 131.7K
09:53 12,601.07 12,601.07 12,597.44 12,597.64 159.8K
09:54 12,599.05 12,599.05 12,597.50 12,598.77 173.3K
09:55 12,596.92 12,596.92 12,591.60 12,591.60 186.8K
09:56 12,589.86 12,589.94 12,588.37 12,588.37 221.7K
09:57 12,589.70 12,589.70 12,585.03 12,586.27 177.9K
09:58 12,584.00 12,584.00 12,578.94 12,578.94 145.9K
09:59 12,579.48 12,579.48 12,576.52 12,576.52 136.0K
10:00 12,572.20 12,579.36 12,571.60 12,579.36 180.6K
10:01 12,580.03 12,580.03 12,576.72 12,579.88 222.8K
10:02 12,586.31 12,588.36 12,586.31 12,588.36 181.7K
10:03 12,589.81 12,589.81 12,588.20 12,588.20 194.5K
10:04 12,589.79 12,589.79 12,588.69 12,589.39 190.8K
10:05 12,589.52 12,594.28 12,589.52 12,592.59 233.0K
10:06 12,592.22 12,592.22 12,589.80 12,591.07 290.7K
10:07 12,591.09 12,591.09 12,590.09 12,590.97 169.3K
10:08 12,590.51 12,593.27 12,590.51 12,593.27 226.9K
10:09 12,593.45 12,600.29 12,593.45 12,600.29 149.5K
10:10 12,601.13 12,604.04 12,601.13 12,604.04 111.0K
10:11 12,605.39 12,605.58 12,603.44 12,605.58 91.1K
10:12 12,604.74 12,605.28 12,604.51 12,605.28 142.4K
10:13 12,603.15 12,603.15 12,601.44 12,601.44 114.7K
10:14 12,602.28 12,603.31 12,599.08 12,599.08 146.9K
10:15 12,599.33 12,599.33 12,597.93 12,598.27 104.8K
10:16 12,599.62 12,602.52 12,599.52 12,602.52 96.8K
10:17 12,603.95 12,605.97 12,603.95 12,605.97 83.6K
10:18 12,606.80 12,610.10 12,606.80 12,610.10 146.1K
10:19 12,609.32 12,611.68 12,609.32 12,611.68 150.3K
10:20 12,612.27 12,614.16 12,610.79 12,614.16 92.9K
10:21 12,612.49 12,615.56 12,612.49 12,613.77 135.4K
10:22 12,611.93 12,611.93 12,605.54 12,605.54 185.2K
10:23 12,605.09 12,605.09 12,602.54 12,602.54 138.0K
10:24 12,603.33 12,607.50 12,603.33 12,607.50 139.5K
10:25 12,606.12 12,609.53 12,606.12 12,609.53 120.1K
10:26 12,607.73 12,607.81 12,605.60 12,607.81 201.1K
10:27 12,606.49 12,606.49 12,605.04 12,605.04 119.2K
10:28 12,603.67 12,603.67 12,600.07 12,601.72 105.1K
10:29 12,600.96 12,601.86 12,600.19 12,600.19 167.9K
10:30 12,600.76 12,601.85 12,599.85 12,601.85 92.6K
10:31 12,602.04 12,602.97 12,602.04 12,602.09 81.1K
10:32 12,602.60 12,607.76 12,602.60 12,607.76 107.1K
10:33 12,609.25 12,610.21 12,609.25 12,609.58 133.2K
10:34 12,611.17 12,614.09 12,611.17 12,614.09 91.6K
10:35 12,615.79 12,616.38 12,615.09 12,615.98 92.8K
10:36 12,616.24 12,619.94 12,616.24 12,619.94 76.0K
10:37 12,619.65 12,622.34 12,619.65 12,622.34 90.6K
10:38 12,622.53 12,622.53 12,619.94 12,619.94 165.2K
10:39 12,619.17 12,619.76 12,618.72 12,618.72 103.4K
10:40 12,620.74 12,625.38 12,620.59 12,625.38 158.2K
10:41 12,624.58 12,626.28 12,624.58 12,625.06 116.0K
10:42 12,626.44 12,626.68 12,626.29 12,626.29 106.3K
10:43 12,627.81 12,630.28 12,627.81 12,630.28 82.8K
10:44 12,633.42 12,634.27 12,633.42 12,633.88 132.1K
10:45 12,633.19 12,634.98 12,632.73 12,634.98 95.7K
10:46 12,634.52 12,634.52 12,631.72 12,631.72 51.9K
10:47 12,632.58 12,635.22 12,632.45 12,635.22 98.2K
10:48 12,636.31 12,636.31 12,634.79 12,636.29 178.1K
10:49 12,636.49 12,636.78 12,636.00 12,636.00 91.0K
10:50 12,634.80 12,635.34 12,634.64 12,635.34 88.4K
10:51 12,636.58 12,637.28 12,636.58 12,636.94 69.2K
10:52 12,636.74 12,639.23 12,636.74 12,639.10 98.7K
10:53 12,640.49 12,640.92 12,639.64 12,640.15 276.6K
10:54 12,640.57 12,640.57 12,638.85 12,639.66 66.5K
10:55 12,639.68 12,639.68 12,637.95 12,637.95 69.9K
10:56 12,637.64 12,638.91 12,637.64 12,638.91 66.1K
10:57 12,638.80 12,638.80 12,635.26 12,635.58 91.8K
10:58 12,635.03 12,635.51 12,634.70 12,634.70 66.5K
10:59 12,637.55 12,637.55 12,634.90 12,634.90 134.9K
11:00 12,635.03 12,639.53 12,635.03 12,639.53 144.2K
11:01 12,638.88 12,640.83 12,638.81 12,638.81 129.5K
11:02 12,638.14 12,640.28 12,638.14 12,640.28 78.9K
11:03 12,641.11 12,641.11 12,636.39 12,636.39 87.3K
11:04 12,634.45 12,634.45 12,633.90 12,634.14 144.9K
11:05 12,630.77 12,631.29 12,630.00 12,630.65 115.0K
11:06 12,630.40 12,630.40 12,629.32 12,629.47 147.0K
11:07 12,629.44 12,631.65 12,629.44 12,631.59 142.4K
11:08 12,631.33 12,631.50 12,629.19 12,629.19 86.2K
11:09 12,629.41 12,630.30 12,629.25 12,629.75 71.9K
11:10 12,629.35 12,630.19 12,629.13 12,629.13 53.9K
11:11 12,629.94 12,631.61 12,629.94 12,631.61 70.6K
11:12 12,632.02 12,634.22 12,632.02 12,634.22 67.7K
11:13 12,634.19 12,634.49 12,633.35 12,633.35 57.5K
11:14 12,632.44 12,632.44 12,629.54 12,629.54 108.7K
11:15 12,628.80 12,628.80 12,625.18 12,625.18 97.6K
11:16 12,623.43 12,623.43 12,622.17 12,622.17 90.6K
11:17 12,620.23 12,620.23 12,617.90 12,617.90 144.9K
11:18 12,616.44 12,616.44 12,614.08 12,614.08 96.9K
11:19 12,614.44 12,614.44 12,612.20 12,612.20 57.6K
11:20 12,613.26 12,616.52 12,613.26 12,616.52 87.1K
11:21 12,617.06 12,617.06 12,615.93 12,615.93 91.5K
11:22 12,615.67 12,616.31 12,615.67 12,615.82 75.6K
11:23 12,615.49 12,619.64 12,615.49 12,619.64 81.1K
11:24 12,621.92 12,622.94 12,621.92 12,622.32 141.6K
11:25 12,623.51 12,623.51 12,622.34 12,623.10 67.5K
11:26 12,623.68 12,623.68 12,622.04 12,622.91 106.1K
11:27 12,623.75 12,624.14 12,623.13 12,623.13 125.0K
11:28 12,623.15 12,627.79 12,623.15 12,627.79 88.1K
11:29 12,627.15 12,627.31 12,626.94 12,627.19 62.9K
11:30 12,626.94 12,629.69 12,626.94 12,628.66 98.6K
11:31 12,627.94 12,628.26 12,627.05 12,627.05 65.4K
11:32 12,628.04 12,628.85 12,627.55 12,627.55 66.3K
11:33 12,628.74 12,630.50 12,628.74 12,629.79 173.9K
11:34 12,629.02 12,629.28 12,627.69 12,629.28 54.1K
11:35 12,632.21 12,632.72 12,631.96 12,632.50 92.1K
11:36 12,631.67 12,632.82 12,630.24 12,632.82 106.4K
11:37 12,634.31 12,639.74 12,634.31 12,639.74 244.7K
11:38 12,638.67 12,638.67 12,638.24 12,638.54 84.1K
11:39 12,639.40 12,639.40 12,638.15 12,638.15 73.5K
11:40 12,636.90 12,637.19 12,636.81 12,637.03 88.9K
11:41 12,635.84 12,635.84 12,630.40 12,630.40 120.7K
11:42 12,630.13 12,630.13 12,629.29 12,629.36 78.8K
11:43 12,629.12 12,629.12 12,626.74 12,626.74 108.1K
11:44 12,627.23 12,628.98 12,627.23 12,628.32 59.6K
11:45 12,628.78 12,629.19 12,628.68 12,629.18 79.4K
11:46 12,629.62 12,631.02 12,629.62 12,631.02 40.6K
11:47 12,631.27 12,632.02 12,630.55 12,632.02 57.3K
11:48 12,631.04 12,632.04 12,630.41 12,631.68 47.2K
11:49 12,631.54 12,631.54 12,629.85 12,629.95 69.6K
11:50 12,629.84 12,629.84 12,627.84 12,627.84 73.6K
11:51 12,629.00 12,629.23 12,628.39 12,628.56 196.4K
11:52 12,628.00 12,628.38 12,627.93 12,628.19 82.6K
11:53 12,625.20 12,625.20 12,623.85 12,624.02 817.1K
11:54 12,621.45 12,621.45 12,617.49 12,617.49 151.4K
11:55 12,616.92 12,616.92 12,615.35 12,615.35 138.5K
11:56 12,613.11 12,613.11 12,611.88 12,611.88 135.3K
11:57 12,611.63 12,611.63 12,610.24 12,610.75 97.6K
11:58 12,610.92 12,612.07 12,610.59 12,612.07 163.5K
11:59 12,611.27 12,611.27 12,610.53 12,610.75 111.5K
12:00 12,610.36 12,612.94 12,610.36 12,612.94 128.7K
12:01 12,611.88 12,611.88 12,610.63 12,610.63 96.5K
12:02 12,610.41 12,610.41 12,609.02 12,609.02 41.3K
12:03 12,608.67 12,608.67 12,607.60 12,608.10 61.3K
12:04 12,608.99 12,609.79 12,608.99 12,609.79 78.1K
12:05 12,610.65 12,611.62 12,610.47 12,610.47 87.9K
12:06 12,609.81 12,611.12 12,609.63 12,611.12 60.0K
12:07 12,612.49 12,615.03 12,612.49 12,614.62 117.5K
12:08 12,615.12 12,615.58 12,614.50 12,615.58 50.4K
12:09 12,615.26 12,615.38 12,614.72 12,614.99 62.6K
12:10 12,614.73 12,614.94 12,614.68 12,614.71 73.9K
12:11 12,615.47 12,617.11 12,615.47 12,617.11 60.6K
12:12 12,616.02 12,616.02 12,614.11 12,614.53 68.9K
12:13 12,615.07 12,616.36 12,614.67 12,616.36 67.4K
12:14 12,617.64 12,619.38 12,616.98 12,619.38 66.4K
12:15 12,619.89 12,619.89 12,618.47 12,618.92 65.0K
12:16 12,618.25 12,618.25 12,616.83 12,616.83 81.6K
12:17 12,616.91 12,618.05 12,616.90 12,618.05 85.5K
12:18 12,620.28 12,621.16 12,620.28 12,621.16 146.9K
12:19 12,620.42 12,621.31 12,620.33 12,621.23 123.6K
12:20 12,620.92 12,620.92 12,617.73 12,617.73 91.0K
12:21 12,616.88 12,619.14 12,615.55 12,619.14 87.4K
12:22 12,619.56 12,621.67 12,619.24 12,621.67 174.4K
12:23 12,622.53 12,623.74 12,622.53 12,623.74 58.5K
12:24 12,623.69 12,623.75 12,623.05 12,623.05 65.5K
12:25 12,622.59 12,622.59 12,620.69 12,621.55 69.0K
12:26 12,623.39 12,623.39 12,621.57 12,622.79 118.8K
12:27 12,623.40 12,623.52 12,622.92 12,623.30 69.5K
12:28 12,623.14 12,623.14 12,621.27 12,621.39 66.2K
12:29 12,621.63 12,623.46 12,621.63 12,623.36 86.5K
12:30 12,622.58 12,622.58 12,621.55 12,621.96 94.3K
12:31 12,621.70 12,623.46 12,621.70 12,623.46 98.3K
12:32 12,623.56 12,623.56 12,622.62 12,622.62 75.1K
12:33 12,622.43 12,623.03 12,622.06 12,622.11 51.7K
12:34 12,621.29 12,621.29 12,617.80 12,618.01 74.1K
12:35 12,616.94 12,618.63 12,616.94 12,618.40 93.8K
12:36 12,618.24 12,619.20 12,618.08 12,618.34 55.1K
12:37 12,618.85 12,619.06 12,617.87 12,617.87 48.2K
12:38 12,616.60 12,617.04 12,615.59 12,615.59 101.7K
12:39 12,615.15 12,616.15 12,615.15 12,616.15 40.3K
12:40 12,615.72 12,617.16 12,615.72 12,616.45 67.6K
12:41 12,615.30 12,615.51 12,615.01 12,615.25 244.2K
12:42 12,614.34 12,616.55 12,613.23 12,616.48 76.0K
12:43 12,617.84 12,618.78 12,617.84 12,618.78 61.1K
12:44 12,618.86 12,620.22 12,618.86 12,619.25 59.9K
12:45 12,618.99 12,622.09 12,618.99 12,621.77 94.0K
12:46 12,622.06 12,622.06 12,618.78 12,618.78 77.6K
12:47 12,618.24 12,618.24 12,616.12 12,616.12 103.4K
12:48 12,615.71 12,615.71 12,612.71 12,612.71 224.2K
12:49 12,612.24 12,612.24 12,610.67 12,611.19 226.5K
12:50 12,610.99 12,615.21 12,610.99 12,615.01 547.4K
12:51 12,614.52 12,614.59 12,614.09 12,614.59 62.0K
12:52 12,614.85 12,615.00 12,614.59 12,615.00 27.2K
12:53 12,613.87 12,613.87 12,613.24 12,613.24 221.9K
12:54 12,613.49 12,613.49 12,612.90 12,612.90 44.9K
12:55 12,613.79 12,613.79 12,611.08 12,611.08 63.1K
12:56 12,610.61 12,610.61 12,609.29 12,609.29 138.2K
12:57 12,609.01 12,609.01 12,607.12 12,607.12 83.8K
12:58 12,606.37 12,607.06 12,606.37 12,607.00 67.1K
12:59 12,607.73 12,607.73 12,606.50 12,606.50 49.6K
13:00 12,606.91 12,607.40 12,606.91 12,607.34 88.9K
13:01 12,606.64 12,608.69 12,606.52 12,607.92 89.1K
13:02 12,608.98 12,611.14 12,608.98 12,611.14 84.5K
13:03 12,609.28 12,609.74 12,609.28 12,609.46 60.0K
13:04 12,609.29 12,613.87 12,608.33 12,613.87 128.6K
13:05 12,614.38 12,614.60 12,613.60 12,614.60 82.2K
13:06 12,615.42 12,615.88 12,615.42 12,615.88 54.6K
13:07 12,616.20 12,617.31 12,616.20 12,617.31 73.4K
13:08 12,616.82 12,617.64 12,615.96 12,615.96 49.2K
13:09 12,615.54 12,615.54 12,613.40 12,613.40 90.2K
13:10 12,615.15 12,616.25 12,614.34 12,616.25 75.3K
13:11 12,616.59 12,618.75 12,616.59 12,617.88 101.7K
13:12 12,617.75 12,619.10 12,617.75 12,619.07 88.6K
13:13 12,618.19 12,620.21 12,618.19 12,619.53 153.2K
13:14 12,618.99 12,620.73 12,618.99 12,620.73 29.7K
13:15 12,620.52 12,621.46 12,620.52 12,621.46 130.0K
13:16 12,622.99 12,625.03 12,622.99 12,625.03 94.1K
13:17 12,624.78 12,625.13 12,624.64 12,624.64 52.2K
13:18 12,624.16 12,624.16 12,622.00 12,622.00 37.5K
13:19 12,621.77 12,622.11 12,621.41 12,621.41 40.3K
13:20 12,622.09 12,623.57 12,622.09 12,623.47 49.0K
13:21 12,619.90 12,620.26 12,619.00 12,619.00 106.9K
13:22 12,617.46 12,617.92 12,616.93 12,616.93 54.0K
13:23 12,616.17 12,616.17 12,615.49 12,615.64 69.4K
13:24 12,614.45 12,614.72 12,613.82 12,613.82 131.6K
13:25 12,613.63 12,614.56 12,613.58 12,614.56 68.9K
13:26 12,615.65 12,617.17 12,615.65 12,615.97 46.2K
13:27 12,616.56 12,617.23 12,615.80 12,615.80 126.8K
13:28 12,615.29 12,615.29 12,612.75 12,613.04 68.8K
13:29 12,612.72 12,613.53 12,612.72 12,613.53 44.2K
13:30 12,612.97 12,613.05 12,612.21 12,613.05 63.2K
13:31 12,612.46 12,612.61 12,611.48 12,612.61 53.0K
13:32 12,612.71 12,614.98 12,612.71 12,614.64 53.8K
13:33 12,615.04 12,616.00 12,615.04 12,615.90 44.6K
13:34 12,616.01 12,616.01 12,615.00 12,615.00 16.9K
13:35 12,615.47 12,615.78 12,615.47 12,615.78 107.7K
13:36 12,615.88 12,615.88 12,615.30 12,615.72 46.7K
13:37 12,615.47 12,620.03 12,615.47 12,620.03 101.4K
13:38 12,621.68 12,621.68 12,619.63 12,619.63 80.7K
13:39 12,619.39 12,620.60 12,618.98 12,620.60 90.0K
13:40 12,620.58 12,623.46 12,620.58 12,623.46 119.6K
13:41 12,623.80 12,625.10 12,623.80 12,625.10 88.2K
13:42 12,623.92 12,623.92 12,622.72 12,622.72 53.7K
13:43 12,622.57 12,623.14 12,622.57 12,623.02 46.2K
13:44 12,622.92 12,623.02 12,622.76 12,623.02 33.2K
13:45 12,622.74 12,623.61 12,622.74 12,623.19 54.5K
13:46 12,623.56 12,623.82 12,623.05 12,623.24 107.4K
13:47 12,622.16 12,622.16 12,621.46 12,621.46 52.5K
13:48 12,622.72 12,622.72 12,621.65 12,622.54 70.8K
13:49 12,625.62 12,627.51 12,625.62 12,627.51 190.7K
13:50 12,626.99 12,626.99 12,626.45 12,626.53 29.1K
13:51 12,625.59 12,625.76 12,625.50 12,625.68 37.5K
13:52 12,624.73 12,625.35 12,624.57 12,624.62 52.6K
13:53 12,624.67 12,625.03 12,624.47 12,624.47 40.8K
13:54 12,624.57 12,626.19 12,624.57 12,626.19 81.0K
13:55 12,626.33 12,626.33 12,624.61 12,624.61 53.2K
13:56 12,624.08 12,624.49 12,624.08 12,624.49 39.6K
13:57 12,624.90 12,625.81 12,624.90 12,625.77 39.1K
13:58 12,624.78 12,626.74 12,624.78 12,626.74 64.3K
13:59 12,626.93 12,626.93 12,625.96 12,626.68 35.8K
14:00 12,626.35 12,627.22 12,626.35 12,627.16 86.1K
14:01 12,626.93 12,628.81 12,626.93 12,628.81 52.9K
14:02 12,629.39 12,630.06 12,628.65 12,630.06 70.1K
14:03 12,629.46 12,629.46 12,627.56 12,627.56 84.1K
14:04 12,627.66 12,627.79 12,627.26 12,627.79 37.7K
14:05 12,627.37 12,628.62 12,627.37 12,628.62 39.3K
14:06 12,629.09 12,629.09 12,627.81 12,627.91 88.5K
14:07 12,626.43 12,627.47 12,626.43 12,627.47 110.7K
14:08 12,627.57 12,629.52 12,627.57 12,629.32 91.5K
14:09 12,628.68 12,628.68 12,627.65 12,627.65 73.6K
14:10 12,627.00 12,627.00 12,625.44 12,625.66 70.9K
14:11 12,625.54 12,625.54 12,624.50 12,624.50 126.0K
14:12 12,624.47 12,624.47 12,623.69 12,623.69 55.2K
14:13 12,622.65 12,623.03 12,621.94 12,623.03 50.5K
14:14 12,623.27 12,623.54 12,622.73 12,623.54 47.6K
14:15 12,623.55 12,625.73 12,623.55 12,625.73 147.3K
14:16 12,624.70 12,626.39 12,624.70 12,626.39 98.5K
14:17 12,625.89 12,626.20 12,625.74 12,626.03 53.1K
14:18 12,627.21 12,628.02 12,627.21 12,627.58 55.5K
14:19 12,627.60 12,627.60 12,626.31 12,626.36 40.8K
14:20 12,624.18 12,625.78 12,624.01 12,625.78 180.1K
14:21 12,625.44 12,626.45 12,625.44 12,626.45 63.9K
14:22 12,624.83 12,625.75 12,622.50 12,622.50 73.7K
14:23 12,622.26 12,622.26 12,621.38 12,621.38 77.8K
14:24 12,621.16 12,621.32 12,620.37 12,621.32 40.6K
14:25 12,620.68 12,622.47 12,620.03 12,622.17 56.8K
14:26 12,622.67 12,623.97 12,622.67 12,623.20 67.5K
14:27 12,623.53 12,623.55 12,622.51 12,622.86 227.9K
14:28 12,623.07 12,623.68 12,622.85 12,622.85 68.0K
14:29 12,623.46 12,625.09 12,623.46 12,625.09 93.7K
14:30 12,627.70 12,627.89 12,627.22 12,627.22 79.8K
14:31 12,626.83 12,627.20 12,626.83 12,627.20 39.5K
14:32 12,626.87 12,626.94 12,625.85 12,625.85 70.8K
14:33 12,624.48 12,625.95 12,623.93 12,625.00 295.8K
14:34 12,624.83 12,626.56 12,624.67 12,626.01 93.4K
14:35 12,625.56 12,625.56 12,624.41 12,624.41 64.0K
14:36 12,625.58 12,625.88 12,624.80 12,625.77 45.2K
14:37 12,625.71 12,625.71 12,624.95 12,625.12 64.3K
14:38 12,625.40 12,626.15 12,624.93 12,626.15 72.9K
14:39 12,625.58 12,625.58 12,624.51 12,624.81 70.9K
14:40 12,624.82 12,625.82 12,623.85 12,623.85 84.4K
14:41 12,624.18 12,624.18 12,623.34 12,623.52 56.8K
14:42 12,622.09 12,623.13 12,622.09 12,622.32 75.0K
14:43 12,622.81 12,622.81 12,622.06 12,622.31 124.2K
14:44 12,623.12 12,623.67 12,622.79 12,622.79 118.7K
14:45 12,623.08 12,623.89 12,623.08 12,623.29 81.2K
14:46 12,623.41 12,624.60 12,622.38 12,624.60 127.8K
14:47 12,624.55 12,625.03 12,624.13 12,625.03 56.0K
14:48 12,624.89 12,624.89 12,624.23 12,624.23 45.6K
14:49 12,623.18 12,623.18 12,621.99 12,621.99 73.5K
14:50 12,621.61 12,622.50 12,621.61 12,622.50 40.5K
14:51 12,622.88 12,624.64 12,622.69 12,623.62 67.4K
14:52 12,623.16 12,623.70 12,622.50 12,622.50 51.8K
14:53 12,622.48 12,623.46 12,622.00 12,622.00 52.2K
14:54 12,622.89 12,626.39 12,622.89 12,626.39 215.9K
14:55 12,626.42 12,626.42 12,623.40 12,623.40 104.3K
14:56 12,622.67 12,622.67 12,621.45 12,622.63 81.4K
14:57 12,621.63 12,622.06 12,621.42 12,621.42 57.9K
14:58 12,622.32 12,623.35 12,622.32 12,623.35 57.5K
14:59 12,623.28 12,624.54 12,622.32 12,624.54 67.8K
15:00 12,624.26 12,625.41 12,624.26 12,625.22 34.4K
15:01 12,626.64 12,630.32 12,626.64 12,630.32 76.2K
15:02 12,630.03 12,631.04 12,630.03 12,630.64 44.3K
15:03 12,631.14 12,631.14 12,627.42 12,627.42 66.9K
15:04 12,626.69 12,626.69 12,625.75 12,625.80 80.6K
15:05 12,625.52 12,625.97 12,625.52 12,625.81 30.0K
15:06 12,625.42 12,625.65 12,625.03 12,625.23 66.5K
15:07 12,624.65 12,624.65 12,623.93 12,623.93 64.7K
15:08 12,623.69 12,625.06 12,623.69 12,625.06 41.3K
15:09 12,624.50 12,624.50 12,623.72 12,624.35 37.7K
15:10 12,624.23 12,624.29 12,623.35 12,623.48 58.9K
15:11 12,623.40 12,623.72 12,623.40 12,623.65 61.8K
15:12 12,624.24 12,624.58 12,624.21 12,624.21 62.3K
15:13 12,623.44 12,623.67 12,622.68 12,622.68 36.8K
15:14 12,622.98 12,623.56 12,622.98 12,623.40 48.6K
15:15 12,623.12 12,623.35 12,622.81 12,622.81 46.8K
15:16 12,622.56 12,622.56 12,621.99 12,622.14 64.4K
15:17 12,622.13 12,622.75 12,621.92 12,622.75 88.1K
15:18 12,622.95 12,624.01 12,622.95 12,623.71 55.0K
15:19 12,624.32 12,624.58 12,624.25 12,624.58 59.0K
15:20 12,624.55 12,625.26 12,624.55 12,625.26 124.3K
15:21 12,624.51 12,624.51 12,623.36 12,623.36 53.6K
15:22 12,623.80 12,625.10 12,623.80 12,624.63 70.5K
15:23 12,624.48 12,625.64 12,623.58 12,625.30 88.5K
15:24 12,624.19 12,624.37 12,623.78 12,623.78 67.5K
15:25 12,623.33 12,623.33 12,620.15 12,620.15 165.4K
15:26 12,619.56 12,619.56 12,618.24 12,618.24 109.8K
15:27 12,617.55 12,617.55 12,616.19 12,616.19 87.7K
15:28 12,615.93 12,615.93 12,615.36 12,615.67 102.2K
15:29 12,615.36 12,615.90 12,614.90 12,615.61 118.4K
15:30 12,615.28 12,615.88 12,615.28 12,615.88 219.2K
15:31 12,614.69 12,617.49 12,614.69 12,617.49 230.9K
15:32 12,618.57 12,622.38 12,618.57 12,622.38 168.1K
15:33 12,624.47 12,625.20 12,623.41 12,623.41 173.2K
15:34 12,623.29 12,623.36 12,622.41 12,622.41 159.2K
15:35 12,622.11 12,622.11 12,620.06 12,620.71 148.5K
15:36 12,620.88 12,622.93 12,620.88 12,622.93 207.5K
15:37 12,623.46 12,626.09 12,623.46 12,625.91 220.9K
15:38 12,624.55 12,624.55 12,622.30 12,622.30 127.6K
15:39 12,622.48 12,624.32 12,622.48 12,624.10 141.9K
15:40 12,624.16 12,624.16 12,621.99 12,621.99 340.5K
15:41 12,622.51 12,622.51 12,619.53 12,619.53 151.1K
15:42 12,620.15 12,620.15 12,619.07 12,619.56 89.2K
15:43 12,618.67 12,618.67 12,617.59 12,617.59 112.9K
15:44 12,618.81 12,618.81 12,618.64 12,618.76 66.4K
15:45 12,617.53 12,617.53 12,613.88 12,613.88 247.0K
15:46 12,612.14 12,612.14 12,610.71 12,610.71 169.8K
15:47 12,611.72 12,612.81 12,611.68 12,612.81 134.1K
15:48 12,613.64 12,614.77 12,613.64 12,614.77 144.2K
15:49 12,613.81 12,613.81 12,613.18 12,613.62 149.8K
15:50 12,612.90 12,615.01 12,612.90 12,615.01 729.7K
15:51 12,615.46 12,615.62 12,614.17 12,614.17 239.8K
15:52 12,613.34 12,613.88 12,612.35 12,612.35 165.4K
15:53 12,613.60 12,613.60 12,612.94 12,612.94 343.3K
15:54 12,612.06 12,613.26 12,611.98 12,612.53 574.8K
15:55 12,611.33 12,611.33 12,610.21 12,610.57 848.5K
15:56 12,605.48 12,605.48 12,602.65 12,602.65 757.4K
15:57 12,601.40 12,601.50 12,601.14 12,601.14 464.7K
15:58 12,602.04 12,602.04 12,598.33 12,598.33 621.6K
15:59 12,596.35 12,596.35 12,592.37 12,593.28 872.1K
16:00 12,594.88 12,596.38 12,594.88 12,596.38 49,714.1K
16:01 12,596.38 12,596.38 12,596.38 12,596.38 250.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available