S&PTSX Composite BuyBack

GSPTXBB
🏛️ canada →
14,043.61
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13,333.78 13,333.78 13,294.39 13,294.39 2,613.8K
09:31 13,292.81 13,292.81 13,277.43 13,277.43 235.2K
09:32 13,269.42 13,271.99 13,266.83 13,268.23 185.0K
09:33 13,265.78 13,273.16 13,265.78 13,272.33 121.8K
09:34 13,276.15 13,280.16 13,276.15 13,278.23 79.4K
09:35 13,276.45 13,277.20 13,275.03 13,275.03 100.2K
09:36 13,272.10 13,272.10 13,269.98 13,271.32 115.3K
09:37 13,271.72 13,274.86 13,268.90 13,274.86 109.7K
09:38 13,278.96 13,282.63 13,278.43 13,282.63 147.9K
09:39 13,282.98 13,282.98 13,275.41 13,275.41 118.3K
09:40 13,271.61 13,271.61 13,268.41 13,270.15 156.3K
09:41 13,272.47 13,280.04 13,272.19 13,280.04 98.5K
09:42 13,277.29 13,277.29 13,274.58 13,276.84 104.7K
09:43 13,278.61 13,282.74 13,278.61 13,281.21 76.0K
09:44 13,284.94 13,289.04 13,284.94 13,289.04 65.0K
09:45 13,292.10 13,299.54 13,292.10 13,299.19 93.9K
09:46 13,296.19 13,296.19 13,285.76 13,285.76 201.4K
09:47 13,281.46 13,281.46 13,271.95 13,271.95 159.8K
09:48 13,268.26 13,274.84 13,268.26 13,273.91 111.4K
09:49 13,277.17 13,286.77 13,277.17 13,286.77 103.2K
09:50 13,289.26 13,296.71 13,289.26 13,296.71 97.1K
09:51 13,296.55 13,298.59 13,296.03 13,296.03 113.3K
09:52 13,297.68 13,300.52 13,297.19 13,300.52 131.1K
09:53 13,300.73 13,307.69 13,300.73 13,307.69 51.0K
09:54 13,308.27 13,316.01 13,308.27 13,316.01 126.5K
09:55 13,318.64 13,318.64 13,316.21 13,316.21 107.1K
09:56 13,317.67 13,321.03 13,317.67 13,321.03 91.6K
09:57 13,319.01 13,322.69 13,319.01 13,320.80 121.1K
09:58 13,317.63 13,318.12 13,316.10 13,316.10 145.1K
09:59 13,316.41 13,325.00 13,316.41 13,325.00 57.6K
10:00 13,329.21 13,343.63 13,329.21 13,343.63 244.9K
10:01 13,347.10 13,354.63 13,347.10 13,354.48 246.7K
10:02 13,354.71 13,354.71 13,353.08 13,353.78 87.6K
10:03 13,352.95 13,352.95 13,349.88 13,352.22 91.4K
10:04 13,351.34 13,351.34 13,348.61 13,348.61 101.0K
10:05 13,351.40 13,351.74 13,350.68 13,351.53 81.6K
10:06 13,349.44 13,351.42 13,348.03 13,351.42 99.8K
10:07 13,349.87 13,353.43 13,349.34 13,353.43 66.4K
10:08 13,349.51 13,349.51 13,345.98 13,345.98 105.3K
10:09 13,347.02 13,347.02 13,345.30 13,345.30 69.7K
10:10 13,345.72 13,345.72 13,342.96 13,343.81 195.2K
10:11 13,341.41 13,343.31 13,341.41 13,342.82 88.4K
10:12 13,343.60 13,348.03 13,342.82 13,348.03 141.6K
10:13 13,349.15 13,350.14 13,349.15 13,350.06 48.2K
10:14 13,349.12 13,349.23 13,347.42 13,347.42 101.5K
10:15 13,347.60 13,347.60 13,343.21 13,343.21 213.1K
10:16 13,341.09 13,344.53 13,341.09 13,344.53 52.9K
10:17 13,345.76 13,347.06 13,345.08 13,347.06 72.2K
10:18 13,346.43 13,346.43 13,343.44 13,343.44 68.2K
10:19 13,343.11 13,344.33 13,342.48 13,344.33 169.3K
10:20 13,342.42 13,343.27 13,340.80 13,340.80 103.0K
10:21 13,337.30 13,339.18 13,336.34 13,339.18 74.5K
10:22 13,338.06 13,340.46 13,338.06 13,340.46 48.5K
10:23 13,340.77 13,340.77 13,337.70 13,337.70 93.1K
10:24 13,336.85 13,338.66 13,336.85 13,338.66 77.8K
10:25 13,338.42 13,338.42 13,333.78 13,333.78 102.5K
10:26 13,333.11 13,335.26 13,332.77 13,335.26 122.9K
10:27 13,334.62 13,335.26 13,334.03 13,335.26 81.3K
10:28 13,335.68 13,339.54 13,335.68 13,339.54 81.4K
10:29 13,343.04 13,343.44 13,343.04 13,343.43 54.8K
10:30 13,345.96 13,346.02 13,344.07 13,344.07 37.9K
10:31 13,344.34 13,344.87 13,342.36 13,342.36 137.6K
10:32 13,341.61 13,343.31 13,341.61 13,343.31 58.5K
10:33 13,341.32 13,343.13 13,340.57 13,343.13 133.3K
10:34 13,344.09 13,345.36 13,344.09 13,345.19 77.7K
10:35 13,343.54 13,345.63 13,343.49 13,343.49 170.6K
10:36 13,343.50 13,346.80 13,343.50 13,346.80 93.9K
10:37 13,347.10 13,347.61 13,347.06 13,347.06 125.2K
10:38 13,345.18 13,345.59 13,344.68 13,344.68 95.8K
10:39 13,343.77 13,345.91 13,343.61 13,345.91 72.8K
10:40 13,346.43 13,348.16 13,346.43 13,348.11 69.2K
10:41 13,349.76 13,349.76 13,346.25 13,346.25 88.3K
10:42 13,343.94 13,343.94 13,343.36 13,343.45 232.5K
10:43 13,343.40 13,343.40 13,338.98 13,339.55 146.5K
10:44 13,340.10 13,343.56 13,340.10 13,343.56 279.1K
10:45 13,346.06 13,349.13 13,346.06 13,347.87 92.1K
10:46 13,347.04 13,349.54 13,347.04 13,349.54 31.0K
10:47 13,348.30 13,348.74 13,347.65 13,348.74 50.6K
10:48 13,348.56 13,349.34 13,346.66 13,346.66 50.6K
10:49 13,346.48 13,347.85 13,346.48 13,347.11 69.2K
10:50 13,346.91 13,347.43 13,346.91 13,347.43 63.5K
10:51 13,348.16 13,355.67 13,348.16 13,355.67 270.0K
10:52 13,355.13 13,357.52 13,355.13 13,357.52 62.5K
10:53 13,357.12 13,357.12 13,353.08 13,353.08 51.3K
10:54 13,352.77 13,353.10 13,351.67 13,351.67 49.8K
10:55 13,350.73 13,350.74 13,348.95 13,348.95 107.2K
10:56 13,347.78 13,350.41 13,347.78 13,350.41 52.8K
10:57 13,351.08 13,355.52 13,351.08 13,355.52 64.0K
10:58 13,356.84 13,359.52 13,356.84 13,359.52 221.0K
10:59 13,359.89 13,360.51 13,358.95 13,360.51 34.7K
11:00 13,361.89 13,364.91 13,361.89 13,364.91 57.5K
11:01 13,365.17 13,365.17 13,363.93 13,364.14 48.8K
11:02 13,363.22 13,364.65 13,362.33 13,364.65 82.0K
11:03 13,366.39 13,369.56 13,366.39 13,369.34 146.3K
11:04 13,368.66 13,368.89 13,367.34 13,367.34 62.1K
11:05 13,364.28 13,364.96 13,364.00 13,364.02 55.4K
11:06 13,364.47 13,364.47 13,358.89 13,358.89 103.1K
11:07 13,356.81 13,358.99 13,356.81 13,358.99 58.2K
11:08 13,359.21 13,360.06 13,358.16 13,360.06 105.6K
11:09 13,360.14 13,360.14 13,359.01 13,359.01 71.7K
11:10 13,358.80 13,359.91 13,358.80 13,359.91 112.7K
11:11 13,360.19 13,363.33 13,359.74 13,363.33 146.5K
11:12 13,363.48 13,365.23 13,363.48 13,365.23 124.8K
11:13 13,365.31 13,365.39 13,364.21 13,365.39 64.4K
11:14 13,365.52 13,368.08 13,365.52 13,368.08 70.0K
11:15 13,368.03 13,368.44 13,364.40 13,364.40 113.5K
11:16 13,363.81 13,363.81 13,357.73 13,357.73 89.1K
11:17 13,358.73 13,359.18 13,358.60 13,358.60 45.7K
11:18 13,357.30 13,357.30 13,355.42 13,355.42 76.6K
11:19 13,354.87 13,354.87 13,354.15 13,354.44 98.0K
11:20 13,354.19 13,356.31 13,354.19 13,355.62 32.8K
11:21 13,355.05 13,357.99 13,355.05 13,357.99 80.8K
11:22 13,357.60 13,357.60 13,355.13 13,355.13 177.4K
11:23 13,354.30 13,356.09 13,354.30 13,356.09 58.9K
11:24 13,356.22 13,359.28 13,356.22 13,359.00 104.3K
11:25 13,358.65 13,360.78 13,358.46 13,358.46 78.2K
11:26 13,358.45 13,359.18 13,358.12 13,359.18 45.0K
11:27 13,359.59 13,359.59 13,359.19 13,359.19 53.7K
11:28 13,359.95 13,360.73 13,359.91 13,360.73 45.7K
11:29 13,358.90 13,360.02 13,358.90 13,359.42 52.9K
11:30 13,358.09 13,358.09 13,356.13 13,357.02 57.6K
11:31 13,357.57 13,359.05 13,357.57 13,359.05 40.5K
11:32 13,359.84 13,363.00 13,359.84 13,363.00 59.8K
11:33 13,362.93 13,363.75 13,362.72 13,363.75 40.7K
11:34 13,364.55 13,364.80 13,364.26 13,364.26 58.9K
11:35 13,362.62 13,362.62 13,358.53 13,358.53 175.9K
11:36 13,357.35 13,357.35 13,354.26 13,354.26 71.1K
11:37 13,350.99 13,353.37 13,350.99 13,353.37 150.7K
11:38 13,355.37 13,356.52 13,355.37 13,356.52 152.7K
11:39 13,355.46 13,355.55 13,354.32 13,354.32 37.4K
11:40 13,354.51 13,354.81 13,353.60 13,354.81 177.8K
11:41 13,355.21 13,355.21 13,353.88 13,353.99 77.5K
11:42 13,354.27 13,354.27 13,352.48 13,352.48 45.3K
11:43 13,352.13 13,352.13 13,349.13 13,349.13 54.5K
11:44 13,349.71 13,349.74 13,349.01 13,349.74 245.7K
11:45 13,349.33 13,349.33 13,348.70 13,348.97 48.2K
11:46 13,350.28 13,350.32 13,349.40 13,350.24 48.1K
11:47 13,348.49 13,348.90 13,347.38 13,347.38 123.0K
11:48 13,345.91 13,345.91 13,345.03 13,345.04 52.4K
11:49 13,345.00 13,345.18 13,343.07 13,343.07 66.1K
11:50 13,341.77 13,341.77 13,339.89 13,339.89 95.9K
11:51 13,340.33 13,340.84 13,340.27 13,340.27 50.2K
11:52 13,340.66 13,340.66 13,338.81 13,339.62 94.2K
11:53 13,339.35 13,339.35 13,338.21 13,338.21 62.1K
11:54 13,337.52 13,337.71 13,336.19 13,336.19 36.2K
11:55 13,336.23 13,336.23 13,334.72 13,334.72 76.6K
11:56 13,334.03 13,335.91 13,333.68 13,334.23 82.2K
11:57 13,334.59 13,334.59 13,331.71 13,331.71 55.2K
11:58 13,330.41 13,330.41 13,329.81 13,329.81 37.7K
11:59 13,328.77 13,328.77 13,327.76 13,327.76 48.0K
12:00 13,326.79 13,330.49 13,326.79 13,330.49 42.7K
12:01 13,331.17 13,331.17 13,328.77 13,328.77 51.3K
12:02 13,327.07 13,327.07 13,325.06 13,325.06 27.1K
12:03 13,324.92 13,324.92 13,324.45 13,324.51 51.0K
12:04 13,324.48 13,324.48 13,321.20 13,321.20 28.1K
12:05 13,319.68 13,319.68 13,319.04 13,319.34 23.7K
12:06 13,319.31 13,320.75 13,319.31 13,320.75 76.8K
12:07 13,321.83 13,321.83 13,320.12 13,320.12 41.8K
12:08 13,319.90 13,321.05 13,319.85 13,321.05 29.9K
12:09 13,319.29 13,322.52 13,319.29 13,322.52 99.1K
12:10 13,322.28 13,322.60 13,322.28 13,322.49 76.3K
12:11 13,323.07 13,325.31 13,323.07 13,325.31 70.1K
12:12 13,324.61 13,325.37 13,324.61 13,325.37 34.3K
12:13 13,324.93 13,329.81 13,324.93 13,329.81 67.3K
12:14 13,329.84 13,329.84 13,329.00 13,329.81 25.6K
12:15 13,330.95 13,332.53 13,330.95 13,332.53 63.0K
12:16 13,332.58 13,333.68 13,332.58 13,333.68 25.0K
12:17 13,335.03 13,335.13 13,334.18 13,334.18 48.2K
12:18 13,334.47 13,335.13 13,334.47 13,334.71 27.8K
12:19 13,335.48 13,335.48 13,332.12 13,332.12 78.9K
12:20 13,332.87 13,332.87 13,329.83 13,329.83 55.5K
12:21 13,329.69 13,331.35 13,329.69 13,330.86 81.6K
12:22 13,331.29 13,332.16 13,331.29 13,332.00 38.6K
12:23 13,330.96 13,331.62 13,330.39 13,330.39 54.1K
12:24 13,330.24 13,330.59 13,330.24 13,330.48 95.3K
12:25 13,329.68 13,329.68 13,328.16 13,328.16 34.5K
12:26 13,328.81 13,329.18 13,327.73 13,329.18 60.7K
12:27 13,329.22 13,329.22 13,327.68 13,327.68 34.1K
12:28 13,327.51 13,327.51 13,326.64 13,326.64 33.6K
12:29 13,325.83 13,327.11 13,325.83 13,326.82 32.2K
12:30 13,327.37 13,329.91 13,327.37 13,329.06 40.8K
12:31 13,331.52 13,333.32 13,331.52 13,332.59 60.6K
12:32 13,333.10 13,333.99 13,333.10 13,333.99 23.4K
12:33 13,333.84 13,334.86 13,333.84 13,334.86 39.2K
12:34 13,334.93 13,335.58 13,334.93 13,335.58 19.6K
12:35 13,336.10 13,336.18 13,335.08 13,335.08 255.6K
12:36 13,335.27 13,336.08 13,335.24 13,335.24 71.2K
12:37 13,337.01 13,340.73 13,337.01 13,340.73 51.0K
12:38 13,341.24 13,341.64 13,341.22 13,341.60 31.1K
12:39 13,342.51 13,342.51 13,340.31 13,341.02 78.0K
12:40 13,341.21 13,342.11 13,341.21 13,341.64 38.9K
12:41 13,341.37 13,342.26 13,341.10 13,341.98 45.5K
12:42 13,341.79 13,343.48 13,341.79 13,343.29 36.0K
12:43 13,344.37 13,346.33 13,344.37 13,345.78 43.7K
12:44 13,346.74 13,348.71 13,346.74 13,348.71 109.5K
12:45 13,349.33 13,349.33 13,348.39 13,348.39 80.2K
12:46 13,347.52 13,348.01 13,346.07 13,346.07 157.3K
12:47 13,344.07 13,344.19 13,343.81 13,343.81 30.5K
12:48 13,343.68 13,343.68 13,341.51 13,341.51 43.2K
12:49 13,340.35 13,342.14 13,340.35 13,342.14 36.6K
12:50 13,343.58 13,345.33 13,342.95 13,345.33 55.0K
12:51 13,345.73 13,346.85 13,345.73 13,346.85 34.3K
12:52 13,348.01 13,348.55 13,348.01 13,348.55 44.6K
12:53 13,348.41 13,348.41 13,347.92 13,348.25 17.2K
12:54 13,348.11 13,349.70 13,348.11 13,349.70 42.4K
12:55 13,348.25 13,350.34 13,348.25 13,350.34 39.8K
12:56 13,351.42 13,353.04 13,351.42 13,353.04 32.4K
12:57 13,352.44 13,352.53 13,351.53 13,351.53 37.8K
12:58 13,351.70 13,351.73 13,351.20 13,351.32 40.5K
12:59 13,351.52 13,353.20 13,351.52 13,353.20 29.0K
13:00 13,353.40 13,355.19 13,353.40 13,355.19 35.4K
13:01 13,355.57 13,356.53 13,355.57 13,356.39 56.0K
13:02 13,356.12 13,356.91 13,356.11 13,356.11 45.5K
13:03 13,356.09 13,356.32 13,355.76 13,355.76 54.5K
13:04 13,354.94 13,355.93 13,354.69 13,354.69 36.4K
13:05 13,354.58 13,354.58 13,352.86 13,352.86 55.0K
13:06 13,353.18 13,353.78 13,353.18 13,353.22 51.4K
13:07 13,352.41 13,353.50 13,352.41 13,352.87 55.5K
13:08 13,353.14 13,353.46 13,353.14 13,353.40 45.6K
13:09 13,353.13 13,353.13 13,351.81 13,351.81 48.8K
13:10 13,352.16 13,352.39 13,351.87 13,352.39 47.5K
13:11 13,353.71 13,354.48 13,353.18 13,353.18 50.5K
13:12 13,355.33 13,356.76 13,355.33 13,356.76 40.0K
13:13 13,357.64 13,357.70 13,357.36 13,357.70 28.0K
13:14 13,357.27 13,358.03 13,357.00 13,357.00 40.0K
13:15 13,357.30 13,358.87 13,357.06 13,358.87 66.5K
13:16 13,361.48 13,365.10 13,361.48 13,365.10 141.9K
13:17 13,364.96 13,364.96 13,363.75 13,363.75 55.2K
13:18 13,364.14 13,365.61 13,364.12 13,365.61 49.9K
13:19 13,364.65 13,364.92 13,364.57 13,364.92 48.0K
13:20 13,364.70 13,365.67 13,364.70 13,365.56 36.0K
13:21 13,364.75 13,364.75 13,362.83 13,362.83 46.1K
13:22 13,362.83 13,363.44 13,362.83 13,363.16 33.9K
13:23 13,362.78 13,363.00 13,362.13 13,362.49 48.6K
13:24 13,364.99 13,367.59 13,364.99 13,367.45 50.0K
13:25 13,367.13 13,368.08 13,367.13 13,367.91 21.2K
13:26 13,368.10 13,369.11 13,368.10 13,369.11 20.0K
13:27 13,370.19 13,370.19 13,368.86 13,368.86 81.2K
13:28 13,368.56 13,369.82 13,368.56 13,369.82 72.7K
13:29 13,369.41 13,369.47 13,369.13 13,369.13 32.9K
13:30 13,368.98 13,370.33 13,368.98 13,370.33 33.5K
13:31 13,371.34 13,371.56 13,370.04 13,370.04 227.5K
13:32 13,369.21 13,369.27 13,368.85 13,369.27 44.0K
13:33 13,371.70 13,371.81 13,371.11 13,371.11 40.5K
13:34 13,372.05 13,372.05 13,370.85 13,370.92 41.5K
13:35 13,372.31 13,373.50 13,372.31 13,373.46 26.7K
13:36 13,374.40 13,374.48 13,374.21 13,374.48 24.0K
13:37 13,373.91 13,375.77 13,373.91 13,375.77 34.5K
13:38 13,377.20 13,378.04 13,377.20 13,378.04 45.8K
13:39 13,378.24 13,378.62 13,378.19 13,378.19 211.8K
13:40 13,378.86 13,378.86 13,376.94 13,376.94 36.0K
13:41 13,378.45 13,379.00 13,377.88 13,379.00 66.9K
13:42 13,379.49 13,380.62 13,379.49 13,379.57 34.3K
13:43 13,380.12 13,380.12 13,379.16 13,379.16 28.0K
13:44 13,379.13 13,380.10 13,379.13 13,380.10 23.5K
13:45 13,380.58 13,381.56 13,380.20 13,381.56 167.5K
13:46 13,382.14 13,382.75 13,382.14 13,382.65 48.3K
13:47 13,383.04 13,383.04 13,382.61 13,382.61 68.1K
13:48 13,382.28 13,382.81 13,382.28 13,382.81 63.3K
13:49 13,382.94 13,384.16 13,382.94 13,383.95 20.8K
13:50 13,384.28 13,386.01 13,384.28 13,386.01 39.4K
13:51 13,386.42 13,386.89 13,386.30 13,386.52 46.2K
13:52 13,386.45 13,386.45 13,384.20 13,385.17 37.8K
13:53 13,385.46 13,386.73 13,385.46 13,386.73 51.6K
13:54 13,386.55 13,386.80 13,386.55 13,386.80 39.7K
13:55 13,386.94 13,387.87 13,386.94 13,387.79 285.0K
13:56 13,387.20 13,387.49 13,386.51 13,386.51 52.7K
13:57 13,386.58 13,387.22 13,386.19 13,386.19 38.4K
13:58 13,386.27 13,386.27 13,384.43 13,384.45 29.3K
13:59 13,383.40 13,383.53 13,382.81 13,382.81 178.4K
14:00 13,381.54 13,382.20 13,381.54 13,382.20 63.4K
14:01 13,384.55 13,384.66 13,384.54 13,384.58 90.7K
14:02 13,384.33 13,384.57 13,384.07 13,384.07 55.7K
14:03 13,382.77 13,384.30 13,382.77 13,384.30 44.7K
14:04 13,384.09 13,384.09 13,383.51 13,383.51 38.8K
14:05 13,383.49 13,383.49 13,381.80 13,381.80 146.4K
14:06 13,381.21 13,381.21 13,380.52 13,380.52 71.1K
14:07 13,380.60 13,380.60 13,379.79 13,379.79 23.8K
14:08 13,378.50 13,378.50 13,376.78 13,377.44 84.3K
14:09 13,376.77 13,377.12 13,376.30 13,376.30 38.5K
14:10 13,376.86 13,376.86 13,374.07 13,374.07 82.5K
14:11 13,374.52 13,375.27 13,373.89 13,375.27 69.9K
14:12 13,373.63 13,375.11 13,373.63 13,373.85 50.7K
14:13 13,372.60 13,373.31 13,371.83 13,373.31 106.5K
14:14 13,372.90 13,372.97 13,371.66 13,372.97 138.1K
14:15 13,374.20 13,374.67 13,372.93 13,372.93 151.5K
14:16 13,373.26 13,374.77 13,373.26 13,374.61 41.3K
14:17 13,375.43 13,375.43 13,374.77 13,374.77 97.3K
14:18 13,375.95 13,376.45 13,374.73 13,374.73 105.7K
14:19 13,373.82 13,374.28 13,373.06 13,373.06 45.5K
14:20 13,372.54 13,372.54 13,370.82 13,370.82 87.6K
14:21 13,370.75 13,372.36 13,370.75 13,372.05 66.7K
14:22 13,371.78 13,372.35 13,371.75 13,372.35 53.2K
14:23 13,372.69 13,372.77 13,372.58 13,372.58 43.0K
14:24 13,372.37 13,372.37 13,370.76 13,371.92 46.8K
14:25 13,371.29 13,371.29 13,370.32 13,370.32 89.5K
14:26 13,368.50 13,368.50 13,367.06 13,367.06 315.4K
14:27 13,365.49 13,365.49 13,363.53 13,363.53 77.7K
14:28 13,364.64 13,365.68 13,364.64 13,365.13 82.4K
14:29 13,365.61 13,367.92 13,365.61 13,367.92 248.5K
14:30 13,367.92 13,369.81 13,367.88 13,369.81 78.2K
14:31 13,372.67 13,373.90 13,372.67 13,373.31 49.3K
14:32 13,372.92 13,372.92 13,371.32 13,371.56 74.7K
14:33 13,371.05 13,371.05 13,369.67 13,369.67 37.8K
14:34 13,369.39 13,371.43 13,369.35 13,371.43 40.5K
14:35 13,371.29 13,371.29 13,369.37 13,369.37 66.6K
14:36 13,369.30 13,369.30 13,368.44 13,368.44 88.8K
14:37 13,368.30 13,369.01 13,368.05 13,369.01 71.8K
14:38 13,369.13 13,369.13 13,368.51 13,368.57 75.6K
14:39 13,368.44 13,369.81 13,368.44 13,369.81 77.7K
14:40 13,370.55 13,371.61 13,370.42 13,370.42 110.3K
14:41 13,370.33 13,370.33 13,368.88 13,368.91 107.2K
14:42 13,368.44 13,370.97 13,368.44 13,370.97 33.4K
14:43 13,370.62 13,371.24 13,370.62 13,370.94 42.6K
14:44 13,371.98 13,372.19 13,371.96 13,372.19 59.4K
14:45 13,371.82 13,371.82 13,369.31 13,369.31 92.3K
14:46 13,366.13 13,366.13 13,361.54 13,363.32 130.4K
14:47 13,362.39 13,364.00 13,362.39 13,364.00 55.3K
14:48 13,363.54 13,365.94 13,363.54 13,365.94 83.3K
14:49 13,367.48 13,367.74 13,366.16 13,367.74 287.6K
14:50 13,367.94 13,371.97 13,367.94 13,371.97 56.4K
14:51 13,372.72 13,375.67 13,372.72 13,375.67 64.8K
14:52 13,379.07 13,379.07 13,375.00 13,375.00 86.5K
14:53 13,377.04 13,379.58 13,377.04 13,379.58 31.2K
14:54 13,379.75 13,379.90 13,379.75 13,379.86 33.9K
14:55 13,381.35 13,382.31 13,381.35 13,382.04 57.8K
14:56 13,380.71 13,381.48 13,380.42 13,381.34 48.7K
14:57 13,381.82 13,381.86 13,380.84 13,380.84 65.9K
14:58 13,380.84 13,380.84 13,378.67 13,378.67 43.3K
14:59 13,378.54 13,379.10 13,378.13 13,378.97 63.1K
15:00 13,379.30 13,381.65 13,379.30 13,381.65 46.2K
15:01 13,381.80 13,382.63 13,381.55 13,382.63 130.5K
15:02 13,382.90 13,383.88 13,382.44 13,383.88 67.3K
15:03 13,384.42 13,385.17 13,384.42 13,385.17 46.4K
15:04 13,383.36 13,384.14 13,383.36 13,383.63 69.7K
15:05 13,384.06 13,384.06 13,383.66 13,383.71 34.4K
15:06 13,382.69 13,383.64 13,382.69 13,382.87 58.9K
15:07 13,382.84 13,382.84 13,381.74 13,381.74 48.0K
15:08 13,381.16 13,383.94 13,381.16 13,383.71 116.1K
15:09 13,383.52 13,383.89 13,383.52 13,383.89 39.2K
15:10 13,384.00 13,384.27 13,383.68 13,384.27 46.0K
15:11 13,384.87 13,384.87 13,383.09 13,383.13 101.1K
15:12 13,383.78 13,384.98 13,383.78 13,384.98 31.4K
15:13 13,384.88 13,384.88 13,382.09 13,382.09 87.9K
15:14 13,382.56 13,382.56 13,381.50 13,381.50 68.8K
15:15 13,381.82 13,381.82 13,378.41 13,378.41 118.3K
15:16 13,377.09 13,377.36 13,376.76 13,377.36 44.6K
15:17 13,378.22 13,379.73 13,378.22 13,379.73 66.5K
15:18 13,380.33 13,381.50 13,380.33 13,381.50 61.6K
15:19 13,381.90 13,383.56 13,381.64 13,382.87 65.9K
15:20 13,383.11 13,384.63 13,383.11 13,384.63 52.6K
15:21 13,385.72 13,385.72 13,383.48 13,383.48 43.1K
15:22 13,383.46 13,384.82 13,383.46 13,383.61 71.9K
15:23 13,385.50 13,387.25 13,385.13 13,387.25 86.9K
15:24 13,387.44 13,388.62 13,387.44 13,388.48 113.2K
15:25 13,389.06 13,389.06 13,387.73 13,387.73 79.6K
15:26 13,386.94 13,387.47 13,386.43 13,387.47 70.1K
15:27 13,388.63 13,389.99 13,388.36 13,389.99 68.9K
15:28 13,389.61 13,389.61 13,388.57 13,388.75 73.0K
15:29 13,387.74 13,389.18 13,387.74 13,389.11 61.5K
15:30 13,389.87 13,389.87 13,389.00 13,389.38 76.9K
15:31 13,388.52 13,388.99 13,388.27 13,388.27 71.4K
15:32 13,387.75 13,387.75 13,386.76 13,386.76 144.2K
15:33 13,386.24 13,386.24 13,384.26 13,384.64 83.0K
15:34 13,382.87 13,382.87 13,379.62 13,379.62 121.2K
15:35 13,379.62 13,382.67 13,379.62 13,382.67 100.6K
15:36 13,383.33 13,384.50 13,383.33 13,384.50 90.1K
15:37 13,385.08 13,386.32 13,385.08 13,386.32 74.0K
15:38 13,386.44 13,386.63 13,386.21 13,386.60 67.1K
15:39 13,386.55 13,387.50 13,385.87 13,387.50 66.9K
15:40 13,387.88 13,387.88 13,387.61 13,387.61 71.4K
15:41 13,387.33 13,387.33 13,386.03 13,386.28 68.2K
15:42 13,387.02 13,387.02 13,384.93 13,384.93 86.8K
15:43 13,385.83 13,385.83 13,383.99 13,383.99 81.4K
15:44 13,383.30 13,384.01 13,382.93 13,382.93 163.1K
15:45 13,384.01 13,385.80 13,384.01 13,385.80 95.6K
15:46 13,386.90 13,387.93 13,386.13 13,386.13 111.6K
15:47 13,386.93 13,386.93 13,386.45 13,386.70 92.0K
15:48 13,387.69 13,390.93 13,387.69 13,390.93 66.5K
15:49 13,391.75 13,392.53 13,391.41 13,392.53 92.5K
15:50 13,400.59 13,403.30 13,400.59 13,403.30 512.3K
15:51 13,403.11 13,405.42 13,403.11 13,405.29 194.6K
15:52 13,405.74 13,408.10 13,405.74 13,408.10 192.0K
15:53 13,408.48 13,408.48 13,405.52 13,405.52 218.3K
15:54 13,405.45 13,405.45 13,404.32 13,404.32 224.7K
15:55 13,404.81 13,407.29 13,404.81 13,406.39 405.9K
15:56 13,409.31 13,415.78 13,409.31 13,415.51 450.9K
15:57 13,416.51 13,418.08 13,416.51 13,418.08 375.0K
15:58 13,417.81 13,417.81 13,414.86 13,414.86 462.1K
15:59 13,414.79 13,417.07 13,413.61 13,417.04 593.6K
16:00 13,414.14 13,414.14 13,413.67 13,413.67 22,142.8K
16:01 13,413.67 13,413.67 13,413.67 13,413.67 263.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available