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 13,025.39 13,045.24 13,025.39 13,040.65 1,438.0K
09:31 13,038.00 13,038.00 13,027.92 13,027.92 242.3K
09:32 13,033.53 13,035.68 13,029.07 13,029.07 147.6K
09:33 13,027.09 13,033.95 13,027.09 13,033.95 147.5K
09:34 13,029.09 13,036.23 13,029.09 13,033.75 167.3K
09:35 13,038.65 13,046.99 13,038.65 13,043.54 124.5K
09:36 13,038.40 13,046.00 13,038.40 13,046.00 204.4K
09:37 13,051.70 13,055.24 13,051.70 13,055.24 84.7K
09:38 13,056.02 13,058.10 13,050.82 13,050.82 109.3K
09:39 13,053.63 13,054.57 13,051.46 13,054.57 73.5K
09:40 13,053.06 13,053.06 13,041.44 13,041.44 123.1K
09:41 13,047.10 13,047.10 13,042.86 13,046.01 90.4K
09:42 13,050.80 13,051.96 13,042.42 13,042.42 88.1K
09:43 13,043.15 13,046.70 13,043.15 13,046.70 90.0K
09:44 13,046.97 13,050.40 13,045.01 13,050.40 76.1K
09:45 13,049.26 13,049.26 13,043.87 13,043.87 125.9K
09:46 13,042.85 13,042.85 13,038.20 13,038.20 74.1K
09:47 13,040.76 13,047.94 13,040.76 13,047.94 182.4K
09:48 13,050.49 13,054.89 13,050.49 13,054.89 137.2K
09:49 13,057.44 13,069.11 13,057.44 13,069.11 185.2K
09:50 13,067.18 13,068.88 13,067.18 13,068.88 207.1K
09:51 13,071.28 13,078.53 13,071.28 13,076.68 147.5K
09:52 13,078.11 13,079.24 13,076.86 13,079.24 90.2K
09:53 13,078.32 13,084.61 13,078.32 13,084.61 111.5K
09:54 13,084.91 13,086.70 13,084.63 13,086.70 85.5K
09:55 13,084.54 13,084.54 13,078.96 13,078.96 98.4K
09:56 13,076.48 13,079.70 13,076.48 13,079.70 388.3K
09:57 13,080.66 13,080.66 13,073.51 13,073.51 92.0K
09:58 13,074.89 13,076.69 13,074.89 13,076.69 72.1K
09:59 13,074.97 13,080.51 13,074.97 13,079.92 117.7K
10:00 13,078.91 13,078.91 13,076.99 13,077.35 139.7K
10:01 13,083.46 13,083.51 13,077.54 13,077.54 190.7K
10:02 13,078.60 13,078.60 13,077.18 13,078.08 85.8K
10:03 13,076.75 13,082.77 13,076.75 13,082.77 109.4K
10:04 13,082.81 13,086.00 13,082.81 13,085.24 59.2K
10:05 13,084.64 13,084.64 13,083.40 13,083.40 80.9K
10:06 13,083.51 13,085.57 13,083.51 13,085.57 102.4K
10:07 13,083.03 13,083.03 13,080.82 13,080.82 132.4K
10:08 13,080.98 13,081.81 13,079.59 13,079.59 143.8K
10:09 13,078.27 13,078.27 13,075.98 13,076.86 119.0K
10:10 13,074.81 13,074.81 13,072.54 13,074.54 97.2K
10:11 13,073.97 13,073.97 13,072.35 13,072.82 61.0K
10:12 13,073.41 13,077.26 13,073.03 13,077.26 196.9K
10:13 13,077.56 13,080.16 13,077.56 13,079.28 159.4K
10:14 13,080.48 13,080.48 13,071.55 13,071.55 231.0K
10:15 13,072.54 13,072.54 13,069.82 13,069.82 140.1K
10:16 13,069.43 13,071.60 13,069.05 13,071.60 78.9K
10:17 13,072.23 13,072.23 13,070.23 13,070.23 45.3K
10:18 13,069.25 13,070.59 13,069.07 13,070.59 78.2K
10:19 13,070.04 13,070.04 13,066.11 13,066.11 61.9K
10:20 13,066.53 13,066.53 13,064.76 13,064.76 41.5K
10:21 13,062.88 13,063.74 13,061.79 13,063.74 64.5K
10:22 13,064.87 13,064.98 13,059.96 13,059.96 72.1K
10:23 13,059.60 13,059.60 13,051.55 13,051.55 76.5K
10:24 13,052.74 13,054.56 13,052.74 13,053.40 81.8K
10:25 13,053.76 13,054.70 13,052.97 13,052.97 65.2K
10:26 13,051.83 13,051.83 13,048.96 13,049.86 106.0K
10:27 13,049.84 13,051.97 13,049.78 13,051.97 94.4K
10:28 13,052.80 13,054.36 13,052.80 13,054.36 42.5K
10:29 13,054.09 13,054.29 13,052.52 13,052.52 52.6K
10:30 13,052.48 13,053.70 13,051.43 13,052.40 93.1K
10:31 13,052.59 13,054.61 13,052.59 13,054.61 54.9K
10:32 13,056.81 13,062.86 13,056.81 13,062.82 48.8K
10:33 13,063.96 13,064.14 13,062.62 13,062.62 71.4K
10:34 13,062.72 13,062.72 13,059.83 13,060.17 78.6K
10:35 13,059.49 13,060.24 13,058.19 13,060.24 76.4K
10:36 13,060.21 13,062.86 13,060.21 13,062.39 45.7K
10:37 13,059.37 13,059.37 13,055.18 13,055.80 91.9K
10:38 13,055.35 13,055.35 13,052.60 13,052.60 75.8K
10:39 13,053.20 13,055.26 13,053.20 13,054.21 76.2K
10:40 13,053.56 13,053.56 13,049.77 13,049.77 77.3K
10:41 13,049.72 13,052.56 13,049.64 13,051.30 98.1K
10:42 13,050.88 13,054.11 13,050.88 13,054.11 56.2K
10:43 13,055.47 13,057.73 13,055.47 13,057.25 90.1K
10:44 13,058.64 13,060.91 13,058.64 13,059.64 55.5K
10:45 13,059.56 13,059.56 13,053.24 13,053.24 328.7K
10:46 13,048.99 13,048.99 13,047.59 13,047.59 103.0K
10:47 13,046.78 13,048.36 13,046.09 13,048.36 126.7K
10:48 13,047.37 13,047.37 13,045.98 13,045.98 67.4K
10:49 13,045.79 13,045.79 13,042.33 13,042.33 54.2K
10:50 13,040.48 13,040.87 13,038.19 13,038.19 72.0K
10:51 13,034.85 13,034.85 13,032.68 13,032.68 159.8K
10:52 13,030.42 13,030.42 13,025.82 13,027.67 148.7K
10:53 13,027.82 13,029.16 13,027.82 13,027.99 46.2K
10:54 13,027.32 13,027.32 13,023.34 13,023.34 107.1K
10:55 13,024.49 13,026.48 13,024.49 13,026.48 39.8K
10:56 13,026.09 13,026.09 13,024.48 13,025.09 57.7K
10:57 13,025.37 13,025.37 13,021.32 13,021.54 185.0K
10:58 13,020.39 13,020.39 13,016.48 13,016.48 137.6K
10:59 13,015.33 13,015.33 13,013.14 13,013.14 84.2K
11:00 13,011.30 13,016.73 13,011.30 13,015.55 91.7K
11:01 13,011.15 13,012.48 13,009.22 13,012.48 85.2K
11:02 13,012.70 13,014.77 13,012.70 13,014.52 58.9K
11:03 13,014.64 13,017.71 13,014.19 13,017.53 72.1K
11:04 13,018.35 13,019.89 13,018.35 13,019.89 43.2K
11:05 13,018.50 13,019.94 13,018.50 13,019.35 59.5K
11:06 13,020.54 13,020.54 13,017.86 13,017.86 233.0K
11:07 13,017.54 13,019.98 13,016.42 13,019.98 42.5K
11:08 13,020.77 13,021.41 13,020.77 13,021.41 77.6K
11:09 13,019.20 13,019.20 13,016.09 13,016.09 109.2K
11:10 13,015.04 13,015.04 13,007.80 13,007.80 175.0K
11:11 13,005.21 13,005.21 13,000.22 13,000.68 155.6K
11:12 13,002.29 13,005.08 13,002.29 13,005.08 60.5K
11:13 13,004.31 13,004.31 13,001.69 13,001.69 56.3K
11:14 13,001.34 13,003.47 13,001.34 13,002.93 29.8K
11:15 13,000.96 13,000.96 12,997.12 12,997.12 66.7K
11:16 12,996.71 12,996.71 12,993.84 12,993.84 73.9K
11:17 12,989.63 12,990.84 12,989.26 12,989.26 91.4K
11:18 12,988.33 12,988.33 12,986.51 12,987.18 63.0K
11:19 12,985.28 12,985.28 12,982.98 12,982.98 188.6K
11:20 12,982.80 12,990.37 12,982.80 12,990.37 135.7K
11:21 12,991.08 12,994.30 12,991.08 12,993.25 74.7K
11:22 12,991.29 12,991.29 12,987.15 12,988.52 69.0K
11:23 12,988.37 12,988.37 12,988.17 12,988.17 86.2K
11:24 12,987.42 12,987.53 12,986.05 12,987.53 43.2K
11:25 12,987.45 12,987.45 12,986.49 12,986.49 47.6K
11:26 12,987.72 12,987.72 12,979.95 12,979.95 133.8K
11:27 12,981.35 12,985.05 12,981.35 12,985.05 481.3K
11:28 12,986.58 12,992.04 12,986.58 12,992.04 108.6K
11:29 12,991.61 12,991.61 12,989.38 12,989.38 126.6K
11:30 12,989.75 12,990.82 12,989.75 12,990.33 72.6K
11:31 12,988.74 12,991.21 12,988.74 12,991.21 63.4K
11:32 12,995.59 12,998.14 12,995.59 12,995.63 128.8K
11:33 12,996.12 12,996.12 12,994.65 12,995.79 75.1K
11:34 12,997.03 12,998.22 12,994.74 12,994.74 85.4K
11:35 12,994.34 12,995.25 12,994.34 12,995.09 38.4K
11:36 12,995.98 12,997.77 12,995.98 12,997.19 67.8K
11:37 12,997.87 13,001.71 12,997.87 13,001.71 93.2K
11:38 13,001.49 13,001.58 13,000.67 13,000.90 67.7K
11:39 12,998.97 13,000.50 12,998.97 13,000.50 71.4K
11:40 13,001.70 13,005.77 13,001.58 13,004.39 66.3K
11:41 13,003.33 13,004.26 13,003.33 13,004.03 68.0K
11:42 13,002.78 13,002.78 12,998.91 12,998.91 46.4K
11:43 12,999.05 13,001.08 12,999.05 13,000.41 46.9K
11:44 13,000.88 13,001.81 13,000.45 13,001.81 36.3K
11:45 13,002.22 13,005.33 13,002.22 13,003.71 66.7K
11:46 13,003.93 13,007.36 13,003.93 13,007.36 42.7K
11:47 13,008.66 13,009.10 13,007.62 13,007.62 125.1K
11:48 13,007.69 13,007.86 13,006.28 13,006.28 64.0K
11:49 13,006.93 13,006.93 13,002.91 13,002.91 76.8K
11:50 13,001.85 13,004.85 13,001.85 13,004.55 61.8K
11:51 13,004.64 13,006.38 13,003.89 13,006.38 60.4K
11:52 13,006.30 13,007.41 13,006.30 13,007.33 92.8K
11:53 13,006.63 13,011.53 13,006.63 13,010.27 73.6K
11:54 13,010.47 13,014.14 13,010.47 13,014.14 32.9K
11:55 13,015.43 13,015.43 13,014.33 13,014.33 58.5K
11:56 13,014.63 13,015.12 13,013.82 13,013.82 54.7K
11:57 13,013.71 13,013.71 13,012.87 13,013.48 55.8K
11:58 13,013.40 13,014.54 13,013.40 13,014.54 58.6K
11:59 13,015.49 13,015.96 13,014.76 13,014.76 38.7K
12:00 13,014.82 13,017.06 13,014.50 13,017.06 74.1K
12:01 13,017.53 13,017.97 13,014.89 13,014.89 31.3K
12:02 13,014.72 13,016.66 13,014.72 13,016.66 31.2K
12:03 13,016.09 13,018.21 13,016.09 13,018.02 39.0K
12:04 13,017.85 13,017.85 13,016.79 13,016.79 103.6K
12:05 13,016.36 13,019.17 13,016.36 13,019.17 101.2K
12:06 13,019.02 13,019.28 13,018.21 13,019.28 50.4K
12:07 13,019.83 13,023.04 13,019.83 13,023.04 47.5K
12:08 13,022.75 13,026.76 13,022.75 13,026.76 68.2K
12:09 13,027.11 13,027.11 13,024.78 13,024.78 47.2K
12:10 13,023.87 13,024.60 13,023.87 13,023.98 41.4K
12:11 13,020.52 13,021.46 13,020.22 13,021.36 72.6K
12:12 13,020.53 13,020.92 13,020.07 13,020.07 49.9K
12:13 13,019.69 13,022.20 13,019.69 13,022.20 107.1K
12:14 13,022.56 13,022.56 13,021.37 13,021.86 47.6K
12:15 13,022.19 13,022.19 13,019.07 13,019.07 73.2K
12:16 13,019.00 13,021.76 13,019.00 13,021.76 31.6K
12:17 13,021.28 13,021.28 13,020.71 13,020.89 31.5K
12:18 13,020.12 13,020.64 13,020.12 13,020.50 64.7K
12:19 13,020.25 13,020.77 13,020.25 13,020.48 48.3K
12:20 13,020.99 13,021.14 13,020.69 13,020.74 31.4K
12:21 13,021.45 13,023.20 13,021.45 13,023.20 64.1K
12:22 13,022.98 13,022.98 13,021.91 13,021.91 40.3K
12:23 13,022.41 13,024.00 13,022.41 13,024.00 33.3K
12:24 13,024.27 13,024.54 13,023.74 13,024.54 31.3K
12:25 13,023.88 13,024.66 13,023.47 13,024.44 44.3K
12:26 13,025.42 13,027.60 13,025.42 13,027.60 80.1K
12:27 13,026.99 13,027.39 13,026.25 13,026.25 37.4K
12:28 13,026.20 13,026.79 13,025.59 13,025.59 53.0K
12:29 13,026.10 13,027.12 13,025.80 13,025.80 68.6K
12:30 13,023.57 13,023.57 13,021.78 13,021.78 73.7K
12:31 13,021.31 13,026.66 13,021.31 13,026.66 61.4K
12:32 13,027.31 13,027.31 13,026.70 13,026.70 86.1K
12:33 13,025.73 13,026.54 13,025.33 13,026.54 37.6K
12:34 13,026.43 13,026.65 13,025.95 13,025.95 109.7K
12:35 13,026.51 13,026.70 13,026.18 13,026.62 56.1K
12:36 13,027.06 13,028.50 13,027.06 13,027.40 33.3K
12:37 13,028.35 13,031.17 13,028.35 13,031.17 56.8K
12:38 13,031.02 13,031.95 13,031.02 13,031.59 37.5K
12:39 13,030.97 13,030.97 13,029.30 13,029.30 52.5K
12:40 13,030.47 13,032.65 13,030.47 13,032.42 39.1K
12:41 13,033.04 13,033.35 13,032.11 13,033.35 62.6K
12:42 13,034.16 13,036.09 13,034.16 13,036.09 43.6K
12:43 13,034.51 13,034.51 13,031.84 13,032.66 60.9K
12:44 13,031.79 13,031.79 13,030.89 13,031.08 38.5K
12:45 13,029.31 13,030.63 13,029.31 13,029.83 108.6K
12:46 13,029.86 13,029.86 13,029.36 13,029.80 38.3K
12:47 13,028.21 13,028.21 13,026.56 13,026.56 66.4K
12:48 13,026.60 13,026.60 13,025.53 13,025.93 29.3K
12:49 13,025.81 13,028.29 13,025.81 13,028.29 39.1K
12:50 13,030.39 13,030.94 13,030.06 13,030.06 36.6K
12:51 13,030.20 13,030.20 13,026.88 13,026.88 39.8K
12:52 13,026.93 13,027.72 13,026.45 13,026.45 47.1K
12:53 13,026.31 13,026.31 13,024.15 13,024.15 40.1K
12:54 13,024.29 13,025.53 13,023.73 13,025.53 32.2K
12:55 13,025.00 13,025.14 13,022.73 13,022.73 117.9K
12:56 13,022.74 13,023.75 13,022.74 13,023.70 44.1K
12:57 13,022.71 13,022.71 13,021.05 13,021.05 36.9K
12:58 13,020.64 13,021.18 13,020.45 13,020.45 37.3K
12:59 13,020.55 13,020.55 13,019.25 13,019.25 29.8K
13:00 13,019.02 13,019.11 13,018.35 13,018.35 50.9K
13:01 13,018.86 13,019.98 13,018.86 13,019.98 103.2K
13:02 13,020.16 13,021.51 13,020.16 13,021.51 51.6K
13:03 13,021.37 13,021.37 13,020.56 13,020.65 39.7K
13:04 13,020.67 13,021.52 13,020.44 13,020.44 34.9K
13:05 13,019.27 13,019.27 13,018.66 13,018.91 51.0K
13:06 13,019.09 13,020.00 13,019.09 13,019.45 37.1K
13:07 13,019.74 13,019.74 13,018.88 13,019.38 46.1K
13:08 13,019.48 13,019.81 13,018.54 13,018.54 57.3K
13:09 13,017.21 13,017.21 13,015.20 13,015.20 64.4K
13:10 13,015.03 13,015.76 13,014.69 13,015.38 90.8K
13:11 13,015.86 13,015.86 13,013.76 13,013.76 219.2K
13:12 13,013.91 13,013.91 13,011.79 13,011.79 95.4K
13:13 13,012.99 13,012.99 13,010.16 13,010.16 60.2K
13:14 13,009.63 13,009.63 13,007.05 13,007.05 71.7K
13:15 13,007.34 13,007.34 13,006.02 13,006.02 50.5K
13:16 13,004.09 13,006.39 13,004.09 13,006.39 96.3K
13:17 13,007.49 13,007.91 13,006.93 13,007.91 48.4K
13:18 13,007.93 13,007.93 13,004.86 13,004.86 60.2K
13:19 13,003.95 13,003.95 12,999.70 13,000.02 67.0K
13:20 13,000.16 13,000.16 12,999.26 12,999.59 49.1K
13:21 12,999.29 12,999.29 12,998.17 12,998.17 127.5K
13:22 12,995.97 12,995.97 12,991.38 12,991.38 103.9K
13:23 12,991.56 12,991.91 12,991.56 12,991.57 43.5K
13:24 12,991.26 12,991.26 12,988.06 12,988.06 58.6K
13:25 12,986.82 12,986.84 12,983.66 12,983.66 58.0K
13:26 12,982.88 12,983.26 12,982.34 12,983.26 89.7K
13:27 12,982.53 12,982.53 12,977.41 12,977.41 118.2K
13:28 12,977.66 12,977.66 12,974.62 12,974.62 104.5K
13:29 12,973.78 12,974.35 12,972.38 12,974.35 66.4K
13:30 12,974.78 12,975.47 12,974.12 12,974.12 47.5K
13:31 12,973.70 12,973.70 12,972.65 12,973.39 57.2K
13:32 12,972.93 12,972.93 12,966.32 12,966.32 96.7K
13:33 12,963.83 12,965.05 12,963.44 12,963.44 62.7K
13:34 12,963.23 12,966.58 12,963.23 12,966.58 29.5K
13:35 12,966.88 12,967.90 12,966.88 12,967.27 68.1K
13:36 12,968.71 12,973.09 12,968.71 12,973.09 36.0K
13:37 12,975.88 12,982.45 12,975.88 12,982.45 100.9K
13:38 12,982.15 12,982.15 12,980.43 12,980.52 59.2K
13:39 12,978.42 12,978.82 12,978.42 12,978.82 56.6K
13:40 12,977.99 12,980.00 12,977.99 12,980.00 60.3K
13:41 12,979.84 12,981.54 12,979.84 12,981.52 24.1K
13:42 12,983.12 12,985.45 12,983.12 12,983.80 77.4K
13:43 12,983.47 12,984.25 12,980.80 12,980.80 56.2K
13:44 12,979.97 12,980.45 12,979.77 12,980.45 33.5K
13:45 12,981.55 12,987.05 12,981.55 12,987.05 41.6K
13:46 12,987.43 12,988.79 12,987.43 12,988.13 52.7K
13:47 12,989.29 12,989.60 12,988.89 12,988.89 53.8K
13:48 12,988.28 12,988.28 12,984.81 12,984.81 45.0K
13:49 12,983.01 12,983.01 12,981.41 12,981.41 112.7K
13:50 12,980.92 12,980.92 12,973.70 12,973.70 93.8K
13:51 12,971.93 12,972.71 12,971.82 12,972.59 63.0K
13:52 12,969.38 12,969.38 12,964.51 12,964.51 198.9K
13:53 12,965.88 12,967.57 12,965.88 12,966.46 111.9K
13:54 12,964.38 12,965.63 12,964.36 12,965.63 40.4K
13:55 12,964.16 12,966.62 12,964.16 12,966.11 116.8K
13:56 12,964.34 12,964.34 12,963.39 12,963.76 55.7K
13:57 12,965.07 12,966.03 12,964.95 12,964.95 47.3K
13:58 12,964.84 12,964.84 12,962.50 12,962.50 55.8K
13:59 12,961.53 12,961.67 12,959.20 12,959.20 59.3K
14:00 12,960.47 12,966.60 12,960.47 12,966.60 77.0K
14:01 12,968.72 12,973.24 12,968.72 12,973.24 63.3K
14:02 12,972.86 12,973.98 12,971.88 12,971.88 79.5K
14:03 12,972.32 12,972.32 12,970.12 12,970.95 49.9K
14:04 12,970.77 12,974.28 12,970.77 12,974.28 50.2K
14:05 12,973.82 12,974.61 12,973.82 12,974.37 157.4K
14:06 12,972.02 12,972.02 12,969.12 12,969.12 68.9K
14:07 12,967.56 12,967.56 12,964.03 12,964.38 90.2K
14:08 12,963.57 12,963.91 12,963.24 12,963.91 38.7K
14:09 12,964.47 12,965.02 12,962.19 12,962.19 97.3K
14:10 12,960.62 12,960.62 12,959.83 12,959.83 98.8K
14:11 12,958.31 12,960.28 12,957.80 12,960.28 66.6K
14:12 12,960.22 12,963.41 12,960.22 12,963.41 45.2K
14:13 12,963.13 12,965.12 12,963.13 12,963.38 108.0K
14:14 12,963.03 12,963.03 12,961.46 12,961.46 61.5K
14:15 12,959.43 12,959.43 12,953.23 12,953.23 93.2K
14:16 12,953.13 12,953.13 12,943.50 12,943.50 163.2K
14:17 12,944.58 12,948.33 12,944.58 12,948.33 214.6K
14:18 12,948.23 12,948.23 12,946.54 12,947.54 66.2K
14:19 12,947.82 12,947.82 12,946.42 12,947.41 50.2K
14:20 12,948.32 12,955.05 12,948.32 12,955.05 69.0K
14:21 12,958.66 12,966.08 12,958.66 12,966.08 81.6K
14:22 12,966.69 12,966.84 12,965.91 12,966.84 54.3K
14:23 12,967.23 12,968.25 12,965.91 12,965.91 43.6K
14:24 12,966.48 12,966.81 12,966.30 12,966.65 34.9K
14:25 12,966.69 12,967.53 12,966.47 12,967.53 63.0K
14:26 12,967.22 12,969.63 12,967.19 12,969.63 52.7K
14:27 12,969.46 12,971.96 12,969.46 12,971.96 84.1K
14:28 12,971.88 12,971.88 12,971.11 12,971.11 79.3K
14:29 12,973.35 12,975.59 12,973.35 12,975.34 74.9K
14:30 12,975.48 12,978.41 12,975.48 12,978.00 201.7K
14:31 12,977.82 12,980.90 12,977.82 12,980.90 53.4K
14:32 12,982.04 12,984.53 12,980.88 12,980.88 91.5K
14:33 12,979.67 12,980.33 12,979.13 12,980.33 120.6K
14:34 12,980.06 12,982.40 12,980.06 12,982.40 75.0K
14:35 12,983.09 12,983.09 12,981.48 12,982.69 60.6K
14:36 12,984.64 12,987.70 12,984.64 12,987.70 56.8K
14:37 12,990.05 12,990.43 12,989.88 12,990.43 55.6K
14:38 12,989.32 12,989.32 12,987.81 12,987.81 66.2K
14:39 12,987.22 12,987.22 12,983.74 12,983.74 51.7K
14:40 12,984.33 12,984.40 12,982.68 12,984.12 45.6K
14:41 12,984.68 12,986.57 12,984.68 12,986.57 38.1K
14:42 12,986.14 12,986.14 12,984.17 12,984.50 24.1K
14:43 12,984.48 12,984.48 12,983.51 12,983.51 32.7K
14:44 12,983.26 12,984.36 12,983.17 12,984.36 50.9K
14:45 12,984.00 12,985.72 12,983.65 12,985.72 129.5K
14:46 12,985.89 12,987.36 12,985.89 12,987.32 68.4K
14:47 12,987.40 12,987.40 12,984.54 12,984.54 55.7K
14:48 12,983.27 12,984.80 12,983.27 12,984.54 35.6K
14:49 12,984.60 12,985.53 12,983.68 12,983.68 40.5K
14:50 12,984.93 12,985.66 12,984.93 12,985.66 36.5K
14:51 12,985.21 12,985.21 12,983.28 12,983.36 63.3K
14:52 12,981.60 12,981.60 12,978.91 12,978.91 104.1K
14:53 12,979.24 12,979.46 12,978.72 12,978.72 49.3K
14:54 12,978.51 12,978.51 12,976.53 12,976.53 44.6K
14:55 12,976.57 12,977.87 12,976.57 12,977.87 62.0K
14:56 12,978.60 12,981.11 12,978.60 12,979.54 53.4K
14:57 12,979.20 12,979.20 12,977.10 12,977.22 74.3K
14:58 12,973.72 12,974.24 12,973.52 12,973.52 60.1K
14:59 12,974.63 12,974.63 12,972.96 12,972.96 44.1K
15:00 12,974.29 12,974.29 12,972.68 12,972.68 63.9K
15:01 12,976.54 12,976.69 12,976.54 12,976.56 80.5K
15:02 12,975.98 12,975.98 12,974.90 12,975.51 49.4K
15:03 12,975.13 12,976.21 12,975.13 12,976.21 36.9K
15:04 12,974.56 12,975.73 12,974.56 12,975.73 51.5K
15:05 12,976.49 12,977.05 12,975.75 12,977.05 53.3K
15:06 12,977.71 12,978.06 12,977.48 12,977.48 55.9K
15:07 12,978.01 12,978.15 12,976.73 12,978.15 63.3K
15:08 12,977.32 12,977.32 12,974.68 12,974.78 48.8K
15:09 12,975.80 12,977.10 12,975.80 12,975.87 39.8K
15:10 12,976.22 12,977.07 12,976.22 12,976.98 46.0K
15:11 12,976.04 12,976.04 12,972.98 12,972.98 71.8K
15:12 12,972.52 12,972.52 12,970.57 12,970.66 57.2K
15:13 12,969.86 12,969.86 12,964.43 12,964.43 82.5K
15:14 12,963.10 12,963.10 12,961.35 12,962.12 77.1K
15:15 12,961.46 12,962.76 12,961.06 12,962.76 66.8K
15:16 12,962.65 12,962.65 12,960.53 12,960.53 69.1K
15:17 12,959.95 12,961.51 12,959.95 12,961.51 47.8K
15:18 12,961.60 12,962.59 12,961.60 12,962.19 44.2K
15:19 12,962.48 12,963.32 12,962.48 12,962.89 37.5K
15:20 12,962.90 12,964.65 12,962.90 12,964.65 48.8K
15:21 12,965.89 12,965.89 12,963.18 12,963.18 77.5K
15:22 12,961.25 12,961.53 12,959.51 12,959.51 111.1K
15:23 12,959.87 12,959.87 12,959.09 12,959.62 48.4K
15:24 12,959.18 12,959.18 12,958.26 12,958.27 84.6K
15:25 12,958.64 12,958.64 12,956.82 12,956.82 72.5K
15:26 12,956.50 12,957.07 12,956.17 12,956.17 51.8K
15:27 12,956.46 12,957.87 12,956.35 12,957.60 60.1K
15:28 12,960.57 12,960.69 12,959.61 12,959.61 77.5K
15:29 12,958.38 12,958.38 12,956.74 12,957.29 81.1K
15:30 12,958.67 12,960.96 12,958.67 12,960.96 60.5K
15:31 12,961.39 12,961.39 12,959.57 12,959.57 57.7K
15:32 12,959.29 12,959.74 12,959.10 12,959.74 65.1K
15:33 12,959.70 12,961.91 12,959.67 12,961.91 65.8K
15:34 12,963.02 12,963.02 12,961.58 12,961.58 72.8K
15:35 12,962.61 12,964.79 12,962.41 12,964.79 82.4K
15:36 12,963.43 12,963.43 12,961.97 12,961.97 148.8K
15:37 12,960.92 12,964.27 12,960.92 12,964.27 58.3K
15:38 12,963.64 12,965.05 12,963.31 12,965.05 90.6K
15:39 12,965.81 12,965.81 12,962.84 12,962.84 79.5K
15:40 12,963.35 12,963.35 12,961.75 12,961.82 97.6K
15:41 12,963.01 12,964.68 12,963.01 12,964.68 257.1K
15:42 12,965.35 12,965.99 12,965.35 12,965.77 68.5K
15:43 12,964.40 12,964.90 12,964.40 12,964.90 130.9K
15:44 12,964.29 12,964.75 12,963.57 12,964.75 86.8K
15:45 12,966.50 12,967.11 12,966.50 12,967.11 100.5K
15:46 12,966.91 12,966.91 12,963.38 12,963.47 169.9K
15:47 12,962.59 12,962.59 12,961.79 12,962.54 130.1K
15:48 12,963.35 12,964.06 12,962.28 12,962.28 143.5K
15:49 12,962.04 12,962.48 12,961.34 12,962.48 168.8K
15:50 12,954.90 12,954.90 12,943.06 12,947.48 734.6K
15:51 12,946.43 12,946.43 12,940.66 12,940.66 234.7K
15:52 12,938.46 12,939.41 12,938.06 12,939.41 259.7K
15:53 12,936.83 12,937.65 12,936.12 12,936.59 297.8K
15:54 12,937.40 12,938.41 12,935.67 12,935.67 338.4K
15:55 12,937.17 12,937.68 12,935.25 12,935.25 482.3K
15:56 12,935.60 12,936.43 12,933.89 12,933.89 626.5K
15:57 12,933.38 12,936.27 12,933.38 12,936.27 413.7K
15:58 12,936.30 12,937.77 12,936.30 12,937.77 427.9K
15:59 12,939.68 12,945.16 12,939.68 12,945.16 762.9K
16:00 12,941.55 12,941.55 12,940.62 12,940.62 17,931.0K
16:01 12,940.62 12,940.62 12,940.62 12,940.62 316.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available