S&PTSX Composite BuyBack

GSPTXBB
🏛️ canada →
14,078.78
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 13,542.05 13,596.70 13,542.05 13,596.47 3,234.6K
09:31 13,601.29 13,604.10 13,601.29 13,604.10 908.4K
09:32 13,605.26 13,607.88 13,605.26 13,607.62 332.4K
09:33 13,614.06 13,619.27 13,614.06 13,618.44 213.9K
09:34 13,619.48 13,622.45 13,619.12 13,619.12 240.1K
09:35 13,614.89 13,622.88 13,613.85 13,617.13 190.3K
09:36 13,615.65 13,617.95 13,615.65 13,617.95 386.1K
09:37 13,615.62 13,615.75 13,612.96 13,612.96 135.4K
09:38 13,615.77 13,616.54 13,608.84 13,608.84 292.6K
09:39 13,608.96 13,611.05 13,608.41 13,611.05 131.5K
09:40 13,607.27 13,607.81 13,602.88 13,602.88 155.4K
09:41 13,602.40 13,602.40 13,599.98 13,600.56 101.1K
09:42 13,599.04 13,601.71 13,596.84 13,601.71 120.5K
09:43 13,600.99 13,600.99 13,597.04 13,597.04 126.4K
09:44 13,598.40 13,603.37 13,598.40 13,603.37 339.9K
09:45 13,604.22 13,604.22 13,603.82 13,603.88 142.6K
09:46 13,605.35 13,605.40 13,604.30 13,604.99 206.6K
09:47 13,605.43 13,610.55 13,605.43 13,607.64 386.9K
09:48 13,611.94 13,613.98 13,609.87 13,613.98 439.1K
09:49 13,615.56 13,617.55 13,615.36 13,617.55 146.1K
09:50 13,617.10 13,620.01 13,617.10 13,619.39 129.9K
09:51 13,620.07 13,620.07 13,616.87 13,616.87 244.2K
09:52 13,617.62 13,619.49 13,617.62 13,619.49 275.5K
09:53 13,620.25 13,620.25 13,617.65 13,619.72 124.3K
09:54 13,615.52 13,615.52 13,612.65 13,612.65 170.6K
09:55 13,611.43 13,611.43 13,607.64 13,607.64 139.9K
09:56 13,609.26 13,619.74 13,609.26 13,619.74 117.9K
09:57 13,618.36 13,618.75 13,617.94 13,618.75 198.9K
09:58 13,618.60 13,625.14 13,618.60 13,625.14 210.6K
09:59 13,623.98 13,625.98 13,623.98 13,624.93 337.9K
10:00 13,627.36 13,637.72 13,627.36 13,637.72 267.5K
10:01 13,634.68 13,634.68 13,628.78 13,631.45 124.8K
10:02 13,631.24 13,633.44 13,631.24 13,632.66 113.8K
10:03 13,635.58 13,635.58 13,622.98 13,622.98 182.5K
10:04 13,619.99 13,623.43 13,619.99 13,623.43 106.7K
10:05 13,623.98 13,624.68 13,621.95 13,621.95 132.3K
10:06 13,617.63 13,617.63 13,604.90 13,604.90 185.3K
10:07 13,606.40 13,611.03 13,606.40 13,609.51 128.1K
10:08 13,611.43 13,612.56 13,609.59 13,612.56 143.0K
10:09 13,610.61 13,613.51 13,609.92 13,613.51 110.5K
10:10 13,614.69 13,617.80 13,613.88 13,617.80 98.5K
10:11 13,615.49 13,615.49 13,612.39 13,612.39 113.6K
10:12 13,614.06 13,616.39 13,614.06 13,616.39 106.3K
10:13 13,616.81 13,621.51 13,616.81 13,619.34 176.2K
10:14 13,618.90 13,621.04 13,618.44 13,621.04 157.0K
10:15 13,621.01 13,622.25 13,621.01 13,622.07 121.0K
10:16 13,623.32 13,623.32 13,621.28 13,621.38 84.3K
10:17 13,619.78 13,619.78 13,617.72 13,617.72 125.4K
10:18 13,616.70 13,616.70 13,614.87 13,615.46 67.7K
10:19 13,616.87 13,617.64 13,616.87 13,617.22 73.8K
10:20 13,614.51 13,614.51 13,609.69 13,609.69 84.2K
10:21 13,610.27 13,612.13 13,610.27 13,611.59 121.6K
10:22 13,611.90 13,611.90 13,607.54 13,607.54 104.4K
10:23 13,607.84 13,611.77 13,607.39 13,611.77 113.5K
10:24 13,612.16 13,612.16 13,609.64 13,609.64 77.7K
10:25 13,610.00 13,610.87 13,609.98 13,610.87 94.5K
10:26 13,609.95 13,609.95 13,608.89 13,608.99 99.6K
10:27 13,606.99 13,606.99 13,602.67 13,602.78 110.0K
10:28 13,604.14 13,604.14 13,602.44 13,602.97 116.2K
10:29 13,603.05 13,606.04 13,603.05 13,606.04 99.8K
10:30 13,605.12 13,607.07 13,605.12 13,607.07 67.2K
10:31 13,608.18 13,609.87 13,607.54 13,609.87 129.0K
10:32 13,608.69 13,608.69 13,601.99 13,601.99 95.0K
10:33 13,600.29 13,601.34 13,600.14 13,600.14 178.5K
10:34 13,597.44 13,597.64 13,596.71 13,597.64 150.6K
10:35 13,593.82 13,594.49 13,591.54 13,591.54 139.8K
10:36 13,591.12 13,591.12 13,589.65 13,589.65 94.0K
10:37 13,588.01 13,588.99 13,588.01 13,588.76 87.1K
10:38 13,588.57 13,591.91 13,588.57 13,591.91 84.7K
10:39 13,594.14 13,596.89 13,593.96 13,596.89 68.0K
10:40 13,596.14 13,598.33 13,596.14 13,598.33 89.6K
10:41 13,597.80 13,597.80 13,596.22 13,597.69 120.9K
10:42 13,598.42 13,598.64 13,596.59 13,596.59 131.0K
10:43 13,596.71 13,598.86 13,596.71 13,598.86 202.6K
10:44 13,598.89 13,599.82 13,598.89 13,599.43 77.2K
10:45 13,601.37 13,601.39 13,601.07 13,601.25 151.0K
10:46 13,604.44 13,607.33 13,604.44 13,607.33 231.7K
10:47 13,607.15 13,608.02 13,607.15 13,608.02 81.7K
10:48 13,607.27 13,610.57 13,607.27 13,609.97 87.5K
10:49 13,608.70 13,608.70 13,607.22 13,607.22 95.0K
10:50 13,608.35 13,608.35 13,600.87 13,600.87 93.0K
10:51 13,600.41 13,602.08 13,598.23 13,598.23 93.0K
10:52 13,598.08 13,599.29 13,597.99 13,598.23 103.8K
10:53 13,598.69 13,599.39 13,598.12 13,599.39 60.0K
10:54 13,600.10 13,600.10 13,598.03 13,598.03 84.7K
10:55 13,598.72 13,599.95 13,598.64 13,599.95 57.6K
10:56 13,598.34 13,598.43 13,594.49 13,594.49 75.2K
10:57 13,595.44 13,595.44 13,595.11 13,595.40 79.7K
10:58 13,595.72 13,595.74 13,594.53 13,594.53 65.1K
10:59 13,594.67 13,596.79 13,594.67 13,596.21 90.1K
11:00 13,596.85 13,599.57 13,596.85 13,599.57 101.3K
11:01 13,601.06 13,603.53 13,601.06 13,602.89 81.5K
11:02 13,607.93 13,609.73 13,607.93 13,609.73 103.0K
11:03 13,611.14 13,611.14 13,607.35 13,607.35 68.8K
11:04 13,606.15 13,606.15 13,604.16 13,604.16 94.9K
11:05 13,603.55 13,603.55 13,601.15 13,601.25 118.4K
11:06 13,601.43 13,601.50 13,600.31 13,600.31 41.8K
11:07 13,601.62 13,602.24 13,601.07 13,601.07 96.8K
11:08 13,601.29 13,602.37 13,601.29 13,601.84 54.8K
11:09 13,603.98 13,603.98 13,600.11 13,600.11 70.8K
11:10 13,601.13 13,601.13 13,599.65 13,600.19 67.6K
11:11 13,601.12 13,601.12 13,598.25 13,598.25 111.8K
11:12 13,598.61 13,598.61 13,597.83 13,598.26 180.0K
11:13 13,599.43 13,599.43 13,598.54 13,598.54 55.5K
11:14 13,598.52 13,600.61 13,598.52 13,600.61 89.4K
11:15 13,598.92 13,599.39 13,598.41 13,599.23 107.9K
11:16 13,600.06 13,600.06 13,598.50 13,598.84 88.2K
11:17 13,600.04 13,600.04 13,599.16 13,599.16 62.6K
11:18 13,597.05 13,599.84 13,597.05 13,599.84 103.7K
11:19 13,600.07 13,601.39 13,600.07 13,601.39 54.1K
11:20 13,601.61 13,602.58 13,601.61 13,602.58 49.3K
11:21 13,602.46 13,602.73 13,601.22 13,601.53 64.4K
11:22 13,600.93 13,600.93 13,598.84 13,598.84 70.9K
11:23 13,598.67 13,598.81 13,597.21 13,597.96 108.9K
11:24 13,598.80 13,601.30 13,598.80 13,601.17 75.2K
11:25 13,600.83 13,600.83 13,596.71 13,596.71 340.1K
11:26 13,597.08 13,600.35 13,597.08 13,600.35 63.3K
11:27 13,599.74 13,599.87 13,599.61 13,599.61 79.4K
11:28 13,600.31 13,600.31 13,597.72 13,598.73 123.1K
11:29 13,599.71 13,600.37 13,599.71 13,600.35 229.1K
11:30 13,600.48 13,600.48 13,595.01 13,595.01 160.9K
11:31 13,590.93 13,590.93 13,590.24 13,590.24 210.4K
11:32 13,589.13 13,589.13 13,584.54 13,584.54 150.8K
11:33 13,583.23 13,584.72 13,581.90 13,584.72 172.4K
11:34 13,584.39 13,586.26 13,584.39 13,586.00 95.9K
11:35 13,584.49 13,586.15 13,584.38 13,586.15 68.6K
11:36 13,585.71 13,586.26 13,584.07 13,584.07 73.6K
11:37 13,584.31 13,584.86 13,584.31 13,584.46 56.6K
11:38 13,584.64 13,587.73 13,584.64 13,587.73 34.4K
11:39 13,588.05 13,588.77 13,586.81 13,588.77 61.8K
11:40 13,588.70 13,588.70 13,586.43 13,586.43 46.1K
11:41 13,585.70 13,585.70 13,584.37 13,584.89 116.3K
11:42 13,585.41 13,585.41 13,583.90 13,583.90 99.4K
11:43 13,583.22 13,585.65 13,583.22 13,585.24 53.5K
11:44 13,585.19 13,585.19 13,584.51 13,584.93 35.2K
11:45 13,584.61 13,585.16 13,583.84 13,583.84 76.1K
11:46 13,585.53 13,589.20 13,585.16 13,589.20 70.5K
11:47 13,590.00 13,591.65 13,590.00 13,590.38 36.8K
11:48 13,590.98 13,594.59 13,590.98 13,593.85 147.4K
11:49 13,594.15 13,594.15 13,592.52 13,592.59 103.2K
11:50 13,592.67 13,592.67 13,590.51 13,590.51 85.9K
11:51 13,590.20 13,591.02 13,590.20 13,590.92 89.1K
11:52 13,590.75 13,590.75 13,588.92 13,588.92 50.3K
11:53 13,586.94 13,586.94 13,585.93 13,586.65 183.4K
11:54 13,586.25 13,588.28 13,586.25 13,587.70 65.9K
11:55 13,587.88 13,588.15 13,586.99 13,586.99 82.0K
11:56 13,587.09 13,587.09 13,585.00 13,585.00 67.0K
11:57 13,583.79 13,584.55 13,583.77 13,584.55 97.6K
11:58 13,583.32 13,583.32 13,582.17 13,582.42 69.8K
11:59 13,582.08 13,582.71 13,581.66 13,581.76 72.7K
12:00 13,581.55 13,583.15 13,581.55 13,582.89 90.9K
12:01 13,584.19 13,585.21 13,583.79 13,583.79 54.0K
12:02 13,584.28 13,584.28 13,583.45 13,583.45 39.9K
12:03 13,583.85 13,583.85 13,582.23 13,582.23 85.8K
12:04 13,581.80 13,581.80 13,580.70 13,580.90 79.7K
12:05 13,580.77 13,580.77 13,577.30 13,577.93 59.5K
12:06 13,577.39 13,578.21 13,577.39 13,578.21 47.5K
12:07 13,577.42 13,579.35 13,577.42 13,578.07 61.2K
12:08 13,578.48 13,581.51 13,578.48 13,581.51 41.3K
12:09 13,581.95 13,581.95 13,580.29 13,580.29 61.0K
12:10 13,580.03 13,583.23 13,580.03 13,583.19 87.9K
12:11 13,584.14 13,584.14 13,582.67 13,582.67 37.2K
12:12 13,582.59 13,583.09 13,582.29 13,582.29 52.5K
12:13 13,582.09 13,583.12 13,582.09 13,582.54 28.1K
12:14 13,581.63 13,582.24 13,581.31 13,581.31 86.3K
12:15 13,581.59 13,582.82 13,581.47 13,582.82 41.9K
12:16 13,583.36 13,584.81 13,583.36 13,584.65 33.3K
12:17 13,586.44 13,587.07 13,586.08 13,586.08 41.9K
12:18 13,585.96 13,590.43 13,585.96 13,590.43 90.2K
12:19 13,589.97 13,589.97 13,586.28 13,586.28 77.5K
12:20 13,585.59 13,585.86 13,585.09 13,585.81 29.5K
12:21 13,585.33 13,587.25 13,585.33 13,587.25 69.6K
12:22 13,590.64 13,591.29 13,589.76 13,589.76 99.2K
12:23 13,586.81 13,586.81 13,584.59 13,584.59 62.0K
12:24 13,585.21 13,585.40 13,583.78 13,585.40 47.2K
12:25 13,586.77 13,587.05 13,586.23 13,587.05 61.4K
12:26 13,588.97 13,590.86 13,588.97 13,590.86 37.0K
12:27 13,588.95 13,591.05 13,588.95 13,589.51 46.4K
12:28 13,589.09 13,589.84 13,589.09 13,589.84 27.1K
12:29 13,591.08 13,593.03 13,591.08 13,593.03 85.5K
12:30 13,593.44 13,593.44 13,591.66 13,591.66 58.2K
12:31 13,591.51 13,596.74 13,591.51 13,596.74 166.3K
12:32 13,597.16 13,597.79 13,597.16 13,597.57 47.6K
12:33 13,597.77 13,597.77 13,594.80 13,594.80 77.9K
12:34 13,595.06 13,595.29 13,594.71 13,594.71 55.0K
12:35 13,596.06 13,596.46 13,595.75 13,595.93 34.6K
12:36 13,595.99 13,595.99 13,594.14 13,594.73 62.0K
12:37 13,594.85 13,594.85 13,594.04 13,594.04 54.6K
12:38 13,593.68 13,595.42 13,593.68 13,594.33 38.4K
12:39 13,593.22 13,593.22 13,589.81 13,589.81 61.7K
12:40 13,590.86 13,593.49 13,590.86 13,593.49 60.0K
12:41 13,593.31 13,594.16 13,593.31 13,593.49 30.4K
12:42 13,593.98 13,593.98 13,592.54 13,593.45 65.2K
12:43 13,593.24 13,593.78 13,592.96 13,593.19 43.4K
12:44 13,592.77 13,594.66 13,592.77 13,594.66 50.4K
12:45 13,594.78 13,594.78 13,593.31 13,594.56 48.0K
12:46 13,594.89 13,594.89 13,593.66 13,593.79 25.6K
12:47 13,594.59 13,594.59 13,591.08 13,591.08 43.6K
12:48 13,591.54 13,591.54 13,588.20 13,588.20 102.2K
12:49 13,586.71 13,586.71 13,583.17 13,583.17 59.8K
12:50 13,583.60 13,584.19 13,583.60 13,584.19 35.1K
12:51 13,581.82 13,581.82 13,580.39 13,581.05 46.4K
12:52 13,580.86 13,583.06 13,580.86 13,582.37 52.6K
12:53 13,583.33 13,583.84 13,582.13 13,583.84 51.4K
12:54 13,582.26 13,582.26 13,579.28 13,579.28 77.4K
12:55 13,579.66 13,580.20 13,579.66 13,579.93 70.1K
12:56 13,581.03 13,581.24 13,580.76 13,581.16 33.8K
12:57 13,580.15 13,581.68 13,580.15 13,581.68 68.2K
12:58 13,580.53 13,581.22 13,580.53 13,581.22 47.1K
12:59 13,581.02 13,583.13 13,581.02 13,583.13 49.8K
13:00 13,583.23 13,583.23 13,582.57 13,582.82 49.0K
13:01 13,584.79 13,584.79 13,583.57 13,583.57 53.6K
13:02 13,583.62 13,583.74 13,582.62 13,582.62 69.4K
13:03 13,583.36 13,584.41 13,583.36 13,583.72 29.6K
13:04 13,583.39 13,586.32 13,583.39 13,586.32 44.1K
13:05 13,586.45 13,586.45 13,583.70 13,583.70 126.9K
13:06 13,582.96 13,583.31 13,582.21 13,582.74 69.1K
13:07 13,582.11 13,583.65 13,581.67 13,583.65 38.3K
13:08 13,584.50 13,584.96 13,584.45 13,584.45 36.7K
13:09 13,583.49 13,585.41 13,583.49 13,585.41 35.8K
13:10 13,584.96 13,587.04 13,584.96 13,587.04 58.0K
13:11 13,587.54 13,589.30 13,587.42 13,588.86 53.0K
13:12 13,588.97 13,589.11 13,588.97 13,589.09 27.7K
13:13 13,588.04 13,589.42 13,587.99 13,589.42 49.0K
13:14 13,588.62 13,588.62 13,588.09 13,588.24 40.2K
13:15 13,587.65 13,587.79 13,586.97 13,586.97 53.4K
13:16 13,587.75 13,589.02 13,587.75 13,588.81 29.5K
13:17 13,588.99 13,589.92 13,588.91 13,589.92 40.6K
13:18 13,589.94 13,589.94 13,589.39 13,589.71 26.0K
13:19 13,589.30 13,589.30 13,587.93 13,588.12 22.5K
13:20 13,588.16 13,589.37 13,588.16 13,589.37 27.1K
13:21 13,590.34 13,591.99 13,590.34 13,591.99 39.7K
13:22 13,592.96 13,592.96 13,592.20 13,592.30 48.0K
13:23 13,592.23 13,592.23 13,591.44 13,591.44 39.6K
13:24 13,592.28 13,592.28 13,592.00 13,592.19 49.3K
13:25 13,592.38 13,592.73 13,592.38 13,592.69 34.9K
13:26 13,593.05 13,593.62 13,593.05 13,593.62 50.6K
13:27 13,593.67 13,594.50 13,593.67 13,594.50 29.0K
13:28 13,595.15 13,595.15 13,593.36 13,593.36 26.1K
13:29 13,592.62 13,593.61 13,592.53 13,593.35 22.4K
13:30 13,592.97 13,593.34 13,592.65 13,592.65 45.0K
13:31 13,592.57 13,593.04 13,592.50 13,593.04 44.8K
13:32 13,591.96 13,593.05 13,591.96 13,592.79 34.5K
13:33 13,593.18 13,594.97 13,593.18 13,594.97 44.9K
13:34 13,595.95 13,596.37 13,595.47 13,595.47 90.1K
13:35 13,594.91 13,594.93 13,594.32 13,594.93 89.5K
13:36 13,595.14 13,595.39 13,595.00 13,595.33 27.1K
13:37 13,595.44 13,595.44 13,594.83 13,594.83 28.6K
13:38 13,594.99 13,595.60 13,594.99 13,595.60 36.7K
13:39 13,595.57 13,596.02 13,595.05 13,596.02 52.2K
13:40 13,595.51 13,595.96 13,594.68 13,594.68 57.1K
13:41 13,594.36 13,594.64 13,592.21 13,592.21 43.8K
13:42 13,591.87 13,594.83 13,591.87 13,593.22 47.2K
13:43 13,594.38 13,594.38 13,592.97 13,592.97 46.1K
13:44 13,594.31 13,594.31 13,592.88 13,592.88 68.3K
13:45 13,592.24 13,593.05 13,592.24 13,593.05 62.3K
13:46 13,592.54 13,592.54 13,591.67 13,592.28 59.6K
13:47 13,592.09 13,592.53 13,591.66 13,592.53 41.6K
13:48 13,593.38 13,595.78 13,593.38 13,595.78 43.8K
13:49 13,595.20 13,595.20 13,594.51 13,594.61 60.4K
13:50 13,593.69 13,594.22 13,592.99 13,593.29 59.3K
13:51 13,593.41 13,593.54 13,592.88 13,592.88 44.0K
13:52 13,592.86 13,593.50 13,592.86 13,593.03 65.2K
13:53 13,593.13 13,593.56 13,592.94 13,593.56 73.5K
13:54 13,593.18 13,593.18 13,591.27 13,591.34 40.2K
13:55 13,590.78 13,591.17 13,590.23 13,590.23 48.3K
13:56 13,589.20 13,589.22 13,588.95 13,589.16 41.1K
13:57 13,589.58 13,589.80 13,588.26 13,588.26 31.3K
13:58 13,587.26 13,587.26 13,584.01 13,584.08 70.4K
13:59 13,581.57 13,581.57 13,580.78 13,580.96 205.4K
14:00 13,582.07 13,584.28 13,582.06 13,584.28 48.3K
14:01 13,583.54 13,583.73 13,583.53 13,583.67 35.6K
14:02 13,584.36 13,584.83 13,584.32 13,584.83 51.7K
14:03 13,584.55 13,586.42 13,584.55 13,586.42 47.1K
14:04 13,586.18 13,586.94 13,586.18 13,586.94 60.4K
14:05 13,585.84 13,585.98 13,583.42 13,583.59 65.3K
14:06 13,583.31 13,583.99 13,583.23 13,583.99 61.8K
14:07 13,583.41 13,583.99 13,583.41 13,583.46 116.2K
14:08 13,583.44 13,583.70 13,582.84 13,582.84 57.9K
14:09 13,582.70 13,583.29 13,582.70 13,583.29 75.4K
14:10 13,583.14 13,583.14 13,581.83 13,582.17 86.6K
14:11 13,582.03 13,583.03 13,581.48 13,583.03 94.6K
14:12 13,583.45 13,583.45 13,582.24 13,582.36 112.6K
14:13 13,582.14 13,582.14 13,581.12 13,581.12 41.7K
14:14 13,581.22 13,582.68 13,581.22 13,582.68 61.5K
14:15 13,582.79 13,582.79 13,582.17 13,582.17 116.6K
14:16 13,581.50 13,582.33 13,581.50 13,582.33 41.6K
14:17 13,582.53 13,582.53 13,581.22 13,581.66 53.8K
14:18 13,580.55 13,583.73 13,580.55 13,583.73 64.5K
14:19 13,583.69 13,583.69 13,582.48 13,582.49 58.8K
14:20 13,583.15 13,583.33 13,581.39 13,581.39 36.9K
14:21 13,581.20 13,581.29 13,580.18 13,580.97 39.4K
14:22 13,582.01 13,582.01 13,580.39 13,580.73 29.3K
14:23 13,580.94 13,582.49 13,580.94 13,582.36 111.3K
14:24 13,581.89 13,582.17 13,581.60 13,582.17 41.1K
14:25 13,582.00 13,582.75 13,582.00 13,582.75 107.2K
14:26 13,582.46 13,582.68 13,580.98 13,580.98 60.1K
14:27 13,581.63 13,582.01 13,581.32 13,582.01 30.8K
14:28 13,583.62 13,585.09 13,583.56 13,584.94 38.2K
14:29 13,584.97 13,584.99 13,584.55 13,584.63 26.7K
14:30 13,584.59 13,586.83 13,584.59 13,586.83 51.5K
14:31 13,586.59 13,586.59 13,583.94 13,584.07 63.5K
14:32 13,584.07 13,584.23 13,583.85 13,584.12 76.3K
14:33 13,584.69 13,585.08 13,584.51 13,584.51 78.7K
14:34 13,584.40 13,584.50 13,583.44 13,583.44 41.1K
14:35 13,582.04 13,582.04 13,580.65 13,580.97 85.2K
14:36 13,581.03 13,581.28 13,580.13 13,580.59 66.5K
14:37 13,581.09 13,581.09 13,579.83 13,580.38 46.9K
14:38 13,580.17 13,580.45 13,577.20 13,577.20 42.8K
14:39 13,577.57 13,577.57 13,577.30 13,577.30 91.5K
14:40 13,575.57 13,576.97 13,575.57 13,576.84 60.7K
14:41 13,575.98 13,575.98 13,575.07 13,575.07 42.7K
14:42 13,575.84 13,575.84 13,574.68 13,574.68 64.5K
14:43 13,574.51 13,574.51 13,573.60 13,573.60 48.1K
14:44 13,572.11 13,572.35 13,569.83 13,569.83 88.1K
14:45 13,572.01 13,573.06 13,572.01 13,573.06 55.1K
14:46 13,573.05 13,574.36 13,572.85 13,574.36 50.4K
14:47 13,574.73 13,576.42 13,574.73 13,576.42 54.4K
14:48 13,577.04 13,577.57 13,576.78 13,577.57 49.3K
14:49 13,579.35 13,579.95 13,579.24 13,579.24 33.1K
14:50 13,579.71 13,580.50 13,579.70 13,580.29 39.6K
14:51 13,581.18 13,581.42 13,581.18 13,581.32 52.3K
14:52 13,581.59 13,583.39 13,581.59 13,583.39 34.8K
14:53 13,583.09 13,583.09 13,581.44 13,581.44 61.1K
14:54 13,581.32 13,581.76 13,580.73 13,580.78 51.7K
14:55 13,581.00 13,581.00 13,579.69 13,579.88 257.5K
14:56 13,580.23 13,581.26 13,580.23 13,581.26 51.5K
14:57 13,580.87 13,581.35 13,580.46 13,581.35 62.6K
14:58 13,580.30 13,582.02 13,580.30 13,582.02 73.3K
14:59 13,581.77 13,582.04 13,581.51 13,581.51 43.5K
15:00 13,581.84 13,581.84 13,579.89 13,580.54 63.4K
15:01 13,580.53 13,581.63 13,580.53 13,581.36 65.1K
15:02 13,580.73 13,580.73 13,579.27 13,579.27 42.5K
15:03 13,579.97 13,580.47 13,579.51 13,580.47 27.0K
15:04 13,581.05 13,581.65 13,581.05 13,581.65 41.0K
15:05 13,580.39 13,580.91 13,580.37 13,580.37 55.4K
15:06 13,581.11 13,581.11 13,580.33 13,580.55 54.6K
15:07 13,581.22 13,581.22 13,580.65 13,580.65 42.5K
15:08 13,580.00 13,580.45 13,579.66 13,579.66 75.4K
15:09 13,579.66 13,579.66 13,578.38 13,578.38 59.8K
15:10 13,577.31 13,577.31 13,574.53 13,574.53 89.7K
15:11 13,574.72 13,574.72 13,574.12 13,574.20 87.6K
15:12 13,574.37 13,574.37 13,571.24 13,571.24 84.3K
15:13 13,571.61 13,571.61 13,569.10 13,569.10 118.2K
15:14 13,568.61 13,569.60 13,568.61 13,569.60 64.9K
15:15 13,568.50 13,570.89 13,568.50 13,570.89 126.3K
15:16 13,571.24 13,572.50 13,571.23 13,572.50 50.5K
15:17 13,572.89 13,574.63 13,572.89 13,574.63 133.5K
15:18 13,573.96 13,573.96 13,572.36 13,573.16 86.0K
15:19 13,574.18 13,574.18 13,572.74 13,572.86 104.2K
15:20 13,573.43 13,573.43 13,572.62 13,572.62 111.6K
15:21 13,572.33 13,572.95 13,572.27 13,572.95 90.2K
15:22 13,572.30 13,573.14 13,572.30 13,572.51 113.4K
15:23 13,572.57 13,574.04 13,572.57 13,573.49 78.9K
15:24 13,572.56 13,574.05 13,572.56 13,574.05 66.3K
15:25 13,573.93 13,574.40 13,573.03 13,574.40 78.4K
15:26 13,573.45 13,573.61 13,572.68 13,572.68 78.2K
15:27 13,572.00 13,572.00 13,569.82 13,569.82 189.5K
15:28 13,570.14 13,570.14 13,568.82 13,569.00 67.2K
15:29 13,569.27 13,569.27 13,568.60 13,568.60 77.1K
15:30 13,568.52 13,568.52 13,566.37 13,566.75 85.5K
15:31 13,566.81 13,566.81 13,564.54 13,564.54 67.2K
15:32 13,564.53 13,565.72 13,564.53 13,565.03 95.2K
15:33 13,564.28 13,564.48 13,563.97 13,564.48 71.9K
15:34 13,564.92 13,564.92 13,564.26 13,564.26 68.6K
15:35 13,564.32 13,564.32 13,562.66 13,562.66 78.3K
15:36 13,560.61 13,561.40 13,560.61 13,561.40 136.3K
15:37 13,562.44 13,562.44 13,561.56 13,561.56 79.0K
15:38 13,561.40 13,561.40 13,559.54 13,559.74 99.4K
15:39 13,559.79 13,560.17 13,558.91 13,560.17 89.0K
15:40 13,558.67 13,558.67 13,557.33 13,557.33 118.6K
15:41 13,557.25 13,557.25 13,556.68 13,556.68 97.2K
15:42 13,556.99 13,557.99 13,556.13 13,556.13 131.4K
15:43 13,556.24 13,557.44 13,556.24 13,557.44 144.2K
15:44 13,558.16 13,560.64 13,558.16 13,560.64 154.4K
15:45 13,559.24 13,559.64 13,558.50 13,559.64 150.4K
15:46 13,559.89 13,560.56 13,559.89 13,559.89 94.5K
15:47 13,561.09 13,561.09 13,559.68 13,559.92 119.9K
15:48 13,559.61 13,559.66 13,558.04 13,558.39 131.7K
15:49 13,558.61 13,558.61 13,556.45 13,556.45 184.2K
15:50 13,557.89 13,558.85 13,557.89 13,557.89 468.0K
15:51 13,557.55 13,561.23 13,557.55 13,561.23 243.5K
15:52 13,562.47 13,562.71 13,561.69 13,562.71 189.7K
15:53 13,562.76 13,563.45 13,562.48 13,562.48 306.2K
15:54 13,562.48 13,562.54 13,561.71 13,562.53 250.8K
15:55 13,563.82 13,566.70 13,563.82 13,566.70 445.4K
15:56 13,566.66 13,566.66 13,562.07 13,562.41 449.0K
15:57 13,562.61 13,562.76 13,562.07 13,562.48 305.9K
15:58 13,564.54 13,565.44 13,564.19 13,565.44 491.9K
15:59 13,565.21 13,566.75 13,565.21 13,566.75 591.2K
16:00 13,566.34 13,566.34 13,566.34 13,566.34 23,285.9K
16:01 13,566.34 13,566.34 13,566.34 13,566.34 180.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available