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 13,760.20 13,760.20 13,753.44 13,753.44 1,096.7K
09:31 13,753.10 13,763.72 13,753.10 13,763.72 296.8K
09:32 13,770.81 13,775.35 13,770.81 13,775.17 110.2K
09:33 13,774.46 13,776.04 13,772.61 13,776.04 145.6K
09:34 13,776.87 13,779.24 13,776.87 13,777.22 146.8K
09:35 13,776.59 13,780.77 13,776.59 13,780.77 112.0K
09:36 13,783.89 13,787.75 13,783.88 13,787.75 92.2K
09:37 13,787.10 13,788.97 13,787.10 13,788.16 90.7K
09:38 13,786.98 13,787.37 13,785.05 13,785.05 99.9K
09:39 13,783.19 13,785.60 13,781.81 13,785.60 51.8K
09:40 13,788.91 13,788.91 13,786.46 13,786.46 72.2K
09:41 13,788.67 13,788.67 13,781.25 13,785.70 202.2K
09:42 13,784.20 13,786.80 13,784.20 13,784.35 62.0K
09:43 13,784.34 13,784.34 13,782.65 13,782.65 125.7K
09:44 13,784.37 13,788.64 13,784.37 13,788.64 143.3K
09:45 13,787.40 13,788.70 13,782.40 13,782.40 88.1K
09:46 13,785.10 13,786.31 13,785.10 13,785.39 94.3K
09:47 13,786.17 13,790.68 13,786.17 13,790.68 83.2K
09:48 13,792.99 13,792.99 13,790.63 13,791.90 117.8K
09:49 13,793.37 13,796.85 13,793.37 13,796.85 114.3K
09:50 13,795.69 13,795.69 13,788.03 13,788.77 109.6K
09:51 13,789.93 13,792.21 13,789.93 13,791.41 37.9K
09:52 13,794.27 13,794.27 13,791.76 13,791.76 101.4K
09:53 13,792.67 13,797.41 13,792.67 13,797.35 112.1K
09:54 13,798.14 13,798.77 13,798.07 13,798.75 112.5K
09:55 13,797.03 13,798.71 13,797.03 13,798.71 143.7K
09:56 13,798.49 13,798.49 13,794.73 13,794.73 65.5K
09:57 13,794.82 13,798.93 13,794.82 13,798.93 257.0K
09:58 13,801.28 13,803.14 13,801.28 13,801.59 109.6K
09:59 13,801.35 13,803.61 13,801.00 13,803.61 184.3K
10:00 13,809.86 13,809.86 13,805.45 13,805.45 166.8K
10:01 13,806.03 13,806.45 13,806.03 13,806.32 74.9K
10:02 13,808.92 13,808.92 13,804.50 13,804.50 106.9K
10:03 13,804.18 13,804.94 13,802.42 13,803.53 90.4K
10:04 13,802.66 13,802.66 13,798.64 13,798.64 82.8K
10:05 13,798.98 13,798.98 13,795.28 13,795.28 81.8K
10:06 13,794.50 13,794.50 13,792.24 13,793.22 118.9K
10:07 13,795.11 13,796.36 13,794.20 13,796.36 74.9K
10:08 13,795.58 13,796.40 13,794.61 13,795.55 130.4K
10:09 13,794.76 13,796.88 13,793.93 13,796.88 44.9K
10:10 13,795.46 13,796.35 13,795.22 13,796.35 69.8K
10:11 13,795.87 13,795.87 13,794.18 13,795.36 65.5K
10:12 13,794.37 13,794.91 13,793.46 13,794.44 56.5K
10:13 13,795.15 13,795.15 13,793.68 13,794.94 80.5K
10:14 13,795.05 13,795.05 13,794.14 13,794.17 86.3K
10:15 13,794.49 13,796.90 13,794.36 13,796.90 100.0K
10:16 13,795.35 13,795.35 13,792.03 13,792.03 70.0K
10:17 13,792.53 13,795.81 13,792.53 13,795.81 69.0K
10:18 13,797.40 13,797.40 13,795.43 13,795.43 58.2K
10:19 13,795.14 13,795.14 13,793.55 13,793.55 154.9K
10:20 13,793.07 13,793.07 13,791.97 13,792.69 104.8K
10:21 13,793.53 13,794.56 13,793.43 13,794.56 172.8K
10:22 13,796.33 13,796.98 13,795.74 13,795.74 86.1K
10:23 13,795.54 13,795.54 13,789.78 13,789.78 60.0K
10:24 13,789.81 13,791.11 13,789.78 13,791.11 100.1K
10:25 13,792.56 13,795.05 13,792.56 13,795.05 72.3K
10:26 13,795.64 13,796.03 13,794.91 13,794.91 56.0K
10:27 13,794.30 13,794.61 13,792.57 13,792.57 72.5K
10:28 13,791.91 13,792.81 13,790.67 13,790.86 87.9K
10:29 13,789.19 13,790.28 13,789.19 13,789.93 99.3K
10:30 13,792.77 13,792.77 13,790.23 13,790.23 140.6K
10:31 13,791.28 13,791.28 13,788.26 13,789.81 50.0K
10:32 13,789.82 13,789.82 13,787.13 13,787.77 309.3K
10:33 13,788.83 13,790.96 13,788.83 13,790.96 74.1K
10:34 13,790.33 13,791.09 13,786.42 13,786.42 107.1K
10:35 13,786.88 13,787.29 13,783.53 13,783.53 85.2K
10:36 13,782.40 13,782.40 13,781.64 13,781.69 97.9K
10:37 13,781.30 13,782.73 13,780.97 13,782.73 53.2K
10:38 13,779.64 13,782.17 13,779.64 13,782.17 73.1K
10:39 13,780.69 13,781.76 13,780.69 13,781.58 56.9K
10:40 13,781.54 13,784.18 13,781.54 13,784.18 47.5K
10:41 13,785.39 13,785.73 13,783.45 13,785.73 227.9K
10:42 13,785.87 13,785.87 13,785.06 13,785.14 50.3K
10:43 13,784.68 13,787.21 13,784.68 13,787.05 41.0K
10:44 13,788.33 13,788.82 13,788.33 13,788.51 31.2K
10:45 13,788.51 13,788.51 13,786.53 13,786.53 41.1K
10:46 13,786.59 13,788.30 13,786.59 13,787.52 72.2K
10:47 13,788.29 13,788.29 13,787.85 13,788.26 44.9K
10:48 13,787.63 13,788.69 13,786.79 13,788.69 85.7K
10:49 13,788.72 13,789.86 13,788.72 13,789.39 44.8K
10:50 13,789.11 13,789.11 13,786.38 13,786.38 73.2K
10:51 13,786.85 13,786.85 13,783.39 13,784.16 75.3K
10:52 13,784.71 13,787.41 13,784.71 13,787.41 45.2K
10:53 13,787.30 13,788.86 13,787.30 13,788.86 56.6K
10:54 13,789.00 13,789.00 13,788.20 13,788.44 60.3K
10:55 13,788.10 13,791.01 13,788.10 13,790.44 48.0K
10:56 13,790.24 13,791.03 13,790.24 13,791.03 39.4K
10:57 13,791.23 13,791.23 13,789.71 13,791.03 34.5K
10:58 13,790.74 13,793.39 13,790.74 13,793.39 33.6K
10:59 13,793.61 13,796.59 13,793.61 13,796.59 64.6K
11:00 13,798.25 13,802.76 13,798.25 13,802.57 138.6K
11:01 13,801.00 13,801.00 13,799.01 13,800.31 57.5K
11:02 13,799.76 13,800.08 13,799.76 13,799.93 61.7K
11:03 13,799.80 13,799.80 13,797.24 13,797.24 35.2K
11:04 13,797.16 13,797.16 13,795.87 13,795.98 39.0K
11:05 13,795.98 13,795.98 13,793.52 13,793.53 100.6K
11:06 13,795.04 13,795.42 13,794.22 13,794.22 37.6K
11:07 13,795.46 13,798.73 13,795.46 13,798.73 54.2K
11:08 13,799.34 13,802.17 13,799.34 13,802.17 63.5K
11:09 13,801.53 13,801.53 13,798.78 13,798.78 85.9K
11:10 13,798.24 13,798.24 13,797.72 13,798.12 37.9K
11:11 13,798.72 13,799.06 13,798.23 13,798.23 46.9K
11:12 13,797.88 13,797.94 13,797.73 13,797.94 48.4K
11:13 13,798.36 13,800.58 13,798.36 13,800.58 41.5K
11:14 13,801.86 13,802.49 13,800.64 13,802.49 185.9K
11:15 13,802.07 13,802.41 13,801.54 13,801.59 75.1K
11:16 13,802.26 13,802.26 13,800.08 13,800.08 66.5K
11:17 13,799.45 13,799.63 13,799.00 13,799.45 51.2K
11:18 13,800.48 13,801.27 13,800.24 13,801.27 154.1K
11:19 13,801.40 13,803.07 13,801.40 13,803.07 32.6K
11:20 13,802.38 13,802.83 13,800.83 13,800.83 40.1K
11:21 13,800.47 13,800.47 13,797.22 13,797.22 84.4K
11:22 13,796.55 13,796.55 13,793.74 13,793.74 45.7K
11:23 13,793.52 13,793.60 13,792.07 13,792.07 176.3K
11:24 13,791.44 13,792.16 13,791.28 13,792.16 54.0K
11:25 13,792.76 13,793.27 13,792.76 13,792.85 53.1K
11:26 13,792.77 13,793.28 13,792.46 13,793.28 90.8K
11:27 13,793.38 13,793.44 13,792.16 13,792.16 55.0K
11:28 13,790.91 13,790.91 13,789.66 13,789.66 42.6K
11:29 13,789.77 13,791.00 13,789.77 13,791.00 40.9K
11:30 13,791.79 13,793.62 13,791.79 13,793.62 350.3K
11:31 13,793.19 13,794.76 13,793.19 13,794.76 59.4K
11:32 13,795.11 13,795.90 13,795.11 13,795.90 53.4K
11:33 13,795.66 13,796.57 13,795.59 13,796.57 24.2K
11:34 13,796.14 13,796.62 13,794.72 13,796.13 85.7K
11:35 13,796.18 13,798.90 13,796.18 13,798.90 42.1K
11:36 13,799.12 13,799.35 13,798.79 13,798.86 42.8K
11:37 13,799.14 13,801.14 13,799.14 13,800.93 78.1K
11:38 13,800.52 13,800.52 13,797.67 13,797.67 96.7K
11:39 13,798.03 13,798.61 13,797.89 13,798.00 42.2K
11:40 13,798.37 13,800.55 13,798.37 13,800.34 35.6K
11:41 13,800.37 13,800.37 13,800.22 13,800.23 32.2K
11:42 13,800.23 13,801.57 13,800.23 13,801.57 21.3K
11:43 13,803.56 13,804.95 13,803.56 13,804.95 126.3K
11:44 13,805.60 13,805.99 13,805.32 13,805.44 23.2K
11:45 13,805.46 13,805.50 13,804.51 13,804.69 45.7K
11:46 13,805.25 13,805.25 13,801.05 13,801.05 65.4K
11:47 13,801.14 13,803.17 13,801.14 13,802.67 31.7K
11:48 13,801.50 13,802.43 13,801.50 13,802.43 39.6K
11:49 13,802.55 13,803.20 13,802.02 13,803.20 81.6K
11:50 13,803.42 13,803.65 13,803.11 13,803.65 41.3K
11:51 13,802.79 13,802.79 13,801.36 13,801.60 46.4K
11:52 13,800.51 13,801.40 13,800.51 13,801.40 30.1K
11:53 13,802.19 13,803.35 13,802.19 13,803.35 62.2K
11:54 13,803.48 13,804.04 13,803.01 13,804.04 36.0K
11:55 13,803.86 13,805.08 13,803.86 13,805.08 24.3K
11:56 13,805.56 13,805.62 13,804.81 13,805.62 40.1K
11:57 13,806.10 13,806.10 13,805.81 13,805.82 30.9K
11:58 13,806.36 13,806.36 13,805.17 13,805.17 52.9K
11:59 13,805.03 13,805.05 13,804.41 13,805.05 36.9K
12:00 13,804.50 13,807.24 13,804.50 13,807.19 71.4K
12:01 13,808.85 13,810.56 13,808.85 13,809.21 48.1K
12:02 13,809.38 13,809.38 13,806.97 13,806.97 42.4K
12:03 13,808.36 13,808.36 13,805.54 13,805.54 31.3K
12:04 13,805.61 13,805.84 13,805.61 13,805.84 38.4K
12:05 13,805.96 13,806.59 13,805.47 13,805.47 62.8K
12:06 13,804.85 13,805.24 13,804.62 13,804.66 73.1K
12:07 13,805.46 13,805.46 13,803.77 13,804.33 38.1K
12:08 13,804.31 13,806.34 13,804.10 13,806.34 25.6K
12:09 13,806.90 13,808.31 13,806.90 13,808.23 36.3K
12:10 13,807.83 13,807.85 13,805.69 13,805.69 26.4K
12:11 13,805.57 13,806.01 13,804.90 13,804.90 25.9K
12:12 13,804.55 13,805.25 13,801.05 13,801.05 40.3K
12:13 13,800.89 13,800.89 13,799.77 13,799.77 27.7K
12:14 13,799.37 13,799.73 13,798.78 13,798.78 27.7K
12:15 13,798.22 13,798.69 13,797.70 13,798.69 28.2K
12:16 13,798.69 13,799.82 13,798.69 13,799.82 29.9K
12:17 13,800.11 13,800.12 13,797.72 13,797.72 40.2K
12:18 13,796.55 13,796.55 13,795.33 13,795.39 28.1K
12:19 13,795.39 13,795.39 13,791.60 13,792.88 185.1K
12:20 13,794.38 13,795.81 13,794.22 13,795.81 44.1K
12:21 13,796.57 13,797.66 13,796.57 13,797.66 29.0K
12:22 13,797.44 13,797.61 13,797.44 13,797.61 38.1K
12:23 13,799.05 13,799.38 13,798.84 13,798.96 24.1K
12:24 13,798.52 13,799.35 13,798.28 13,799.35 24.5K
12:25 13,799.11 13,800.92 13,799.11 13,800.41 37.9K
12:26 13,800.95 13,801.76 13,800.95 13,801.46 47.4K
12:27 13,801.68 13,801.72 13,800.97 13,801.72 32.1K
12:28 13,802.06 13,802.42 13,801.94 13,802.42 30.6K
12:29 13,801.98 13,801.98 13,801.22 13,801.26 42.2K
12:30 13,800.61 13,800.61 13,799.21 13,799.21 60.0K
12:31 13,799.17 13,800.34 13,799.17 13,799.40 62.0K
12:32 13,799.55 13,799.55 13,799.15 13,799.52 18.9K
12:33 13,799.97 13,800.60 13,799.13 13,799.13 26.9K
12:34 13,798.56 13,798.56 13,796.54 13,796.54 62.3K
12:35 13,796.52 13,796.52 13,794.93 13,794.93 28.0K
12:36 13,795.17 13,795.17 13,793.94 13,794.07 27.0K
12:37 13,793.91 13,793.91 13,792.08 13,792.08 47.6K
12:38 13,791.91 13,795.95 13,791.91 13,795.95 42.9K
12:39 13,796.10 13,796.55 13,796.02 13,796.03 29.4K
12:40 13,797.19 13,797.26 13,796.00 13,796.00 93.8K
12:41 13,796.38 13,797.36 13,796.34 13,796.75 26.7K
12:42 13,796.49 13,799.66 13,796.49 13,799.66 37.4K
12:43 13,799.09 13,799.59 13,799.07 13,799.08 28.9K
12:44 13,799.47 13,802.77 13,799.47 13,802.57 29.7K
12:45 13,802.64 13,802.64 13,801.27 13,802.06 32.5K
12:46 13,801.95 13,801.95 13,800.12 13,800.12 36.5K
12:47 13,800.52 13,800.52 13,798.39 13,799.68 38.5K
12:48 13,799.34 13,799.99 13,798.57 13,798.57 34.0K
12:49 13,798.30 13,799.56 13,798.30 13,799.12 37.1K
12:50 13,798.79 13,799.39 13,798.79 13,799.10 31.1K
12:51 13,799.63 13,800.64 13,798.23 13,798.23 174.6K
12:52 13,797.59 13,798.38 13,797.59 13,798.38 30.5K
12:53 13,798.15 13,798.37 13,796.67 13,798.37 44.5K
12:54 13,797.96 13,798.48 13,797.96 13,798.48 37.8K
12:55 13,798.24 13,799.71 13,798.24 13,799.71 141.6K
12:56 13,800.74 13,802.07 13,800.74 13,802.07 45.2K
12:57 13,802.35 13,804.16 13,802.35 13,804.16 26.4K
12:58 13,803.63 13,803.85 13,803.53 13,803.55 31.3K
12:59 13,803.55 13,804.57 13,803.55 13,804.57 66.5K
13:00 13,804.43 13,805.08 13,804.43 13,805.08 38.6K
13:01 13,804.77 13,805.17 13,804.64 13,804.64 27.3K
13:02 13,803.31 13,804.90 13,803.31 13,804.90 35.6K
13:03 13,804.06 13,805.49 13,804.06 13,805.49 29.4K
13:04 13,804.80 13,805.51 13,804.80 13,805.22 22.9K
13:05 13,805.56 13,806.26 13,805.56 13,806.00 28.6K
13:06 13,806.00 13,806.10 13,805.90 13,805.90 23.9K
13:07 13,806.06 13,806.06 13,805.15 13,805.15 44.0K
13:08 13,805.85 13,805.91 13,805.21 13,805.21 123.5K
13:09 13,805.33 13,805.73 13,805.17 13,805.17 49.1K
13:10 13,805.23 13,805.35 13,804.05 13,804.05 51.9K
13:11 13,803.11 13,803.91 13,803.11 13,803.72 40.3K
13:12 13,803.70 13,804.32 13,803.70 13,804.32 42.6K
13:13 13,803.98 13,804.30 13,803.87 13,804.30 47.5K
13:14 13,804.26 13,804.26 13,802.75 13,803.20 95.8K
13:15 13,804.11 13,806.30 13,804.11 13,806.30 30.3K
13:16 13,807.15 13,807.15 13,806.10 13,806.10 32.3K
13:17 13,806.24 13,806.88 13,806.24 13,806.88 17.4K
13:18 13,806.85 13,806.85 13,805.19 13,805.19 39.1K
13:19 13,804.69 13,804.69 13,803.86 13,803.86 180.2K
13:20 13,803.25 13,803.51 13,802.21 13,802.21 28.0K
13:21 13,801.44 13,801.44 13,799.12 13,799.12 42.9K
13:22 13,799.35 13,799.36 13,798.32 13,798.32 27.1K
13:23 13,798.73 13,799.91 13,798.73 13,799.91 44.7K
13:24 13,800.27 13,800.94 13,800.27 13,800.94 27.1K
13:25 13,801.42 13,801.42 13,800.25 13,800.84 52.2K
13:26 13,801.99 13,802.62 13,801.99 13,802.62 55.8K
13:27 13,803.48 13,803.94 13,803.48 13,803.80 25.1K
13:28 13,803.71 13,803.71 13,802.17 13,802.90 29.5K
13:29 13,803.15 13,803.15 13,801.72 13,801.72 55.7K
13:30 13,801.62 13,801.62 13,800.28 13,800.28 48.5K
13:31 13,800.96 13,803.00 13,800.96 13,803.00 32.6K
13:32 13,804.26 13,804.26 13,804.14 13,804.14 16.3K
13:33 13,804.61 13,805.59 13,804.61 13,805.59 15.6K
13:34 13,805.85 13,807.14 13,805.85 13,807.14 31.4K
13:35 13,805.93 13,805.93 13,805.60 13,805.76 25.9K
13:36 13,805.41 13,805.73 13,804.41 13,804.41 26.8K
13:37 13,803.36 13,803.67 13,802.61 13,802.61 51.7K
13:38 13,803.09 13,803.09 13,802.33 13,802.53 19.8K
13:39 13,803.34 13,803.66 13,803.04 13,803.66 48.4K
13:40 13,804.74 13,805.59 13,804.74 13,805.44 41.7K
13:41 13,804.63 13,804.63 13,803.70 13,803.87 47.4K
13:42 13,803.64 13,803.64 13,803.07 13,803.07 28.4K
13:43 13,803.07 13,803.68 13,803.07 13,803.68 30.1K
13:44 13,803.29 13,803.40 13,802.63 13,802.63 24.3K
13:45 13,802.45 13,803.88 13,801.50 13,803.88 39.1K
13:46 13,803.89 13,803.89 13,803.32 13,803.32 79.0K
13:47 13,803.20 13,803.20 13,801.56 13,801.56 26.5K
13:48 13,802.07 13,802.11 13,801.20 13,801.20 21.5K
13:49 13,800.84 13,804.63 13,800.84 13,804.37 120.6K
13:50 13,805.05 13,807.41 13,805.05 13,807.41 52.6K
13:51 13,806.58 13,810.10 13,806.58 13,810.10 43.6K
13:52 13,809.88 13,809.90 13,809.27 13,809.27 20.2K
13:53 13,809.98 13,809.98 13,807.80 13,809.58 80.4K
13:54 13,810.32 13,812.90 13,810.32 13,812.90 217.9K
13:55 13,812.63 13,812.80 13,811.95 13,812.80 115.2K
13:56 13,812.99 13,813.10 13,811.92 13,813.10 136.3K
13:57 13,813.25 13,813.25 13,812.44 13,812.44 51.4K
13:58 13,812.26 13,814.18 13,812.26 13,814.18 45.9K
13:59 13,814.13 13,819.27 13,814.13 13,819.10 80.1K
14:00 13,820.29 13,848.76 13,820.29 13,844.41 739.0K
14:01 13,840.14 13,840.14 13,835.69 13,835.69 111.9K
14:02 13,838.02 13,846.48 13,838.02 13,846.48 169.1K
14:03 13,849.21 13,858.77 13,849.21 13,857.71 233.7K
14:04 13,859.41 13,863.48 13,859.41 13,862.31 123.9K
14:05 13,865.79 13,873.66 13,865.79 13,873.66 112.6K
14:06 13,876.06 13,876.06 13,868.48 13,868.48 121.9K
14:07 13,866.93 13,872.11 13,866.18 13,872.11 43.7K
14:08 13,872.73 13,872.73 13,868.06 13,868.06 77.8K
14:09 13,872.22 13,873.67 13,872.22 13,873.67 61.0K
14:10 13,867.66 13,867.66 13,862.57 13,866.71 232.5K
14:11 13,865.02 13,870.37 13,865.02 13,870.37 82.4K
14:12 13,867.73 13,867.73 13,857.02 13,857.02 156.4K
14:13 13,853.49 13,853.49 13,843.90 13,843.90 102.1K
14:14 13,837.76 13,838.54 13,830.12 13,830.12 207.6K
14:15 13,825.31 13,825.31 13,816.08 13,821.29 312.0K
14:16 13,824.40 13,826.59 13,824.40 13,826.59 116.2K
14:17 13,828.62 13,834.13 13,828.62 13,831.38 94.2K
14:18 13,828.26 13,833.65 13,828.26 13,833.65 145.6K
14:19 13,838.05 13,838.94 13,838.02 13,838.02 208.8K
14:20 13,835.95 13,838.56 13,832.54 13,832.54 102.9K
14:21 13,833.22 13,833.22 13,824.34 13,824.34 115.0K
14:22 13,825.80 13,844.30 13,825.80 13,843.71 122.4K
14:23 13,844.14 13,845.00 13,842.47 13,845.00 93.2K
14:24 13,848.88 13,848.88 13,847.47 13,847.59 85.1K
14:25 13,848.06 13,848.06 13,845.21 13,845.21 65.6K
14:26 13,845.90 13,845.90 13,843.25 13,843.25 47.0K
14:27 13,842.52 13,842.52 13,837.39 13,841.22 55.7K
14:28 13,844.97 13,850.56 13,844.97 13,850.56 98.2K
14:29 13,849.96 13,852.23 13,847.85 13,852.23 79.2K
14:30 13,853.40 13,853.40 13,847.32 13,847.32 101.9K
14:31 13,849.82 13,849.82 13,842.96 13,842.96 81.4K
14:32 13,842.21 13,842.21 13,822.66 13,823.87 188.2K
14:33 13,822.56 13,823.53 13,819.71 13,823.53 160.9K
14:34 13,826.63 13,826.63 13,821.92 13,821.92 61.9K
14:35 13,818.30 13,818.30 13,810.20 13,814.41 175.0K
14:36 13,823.58 13,827.94 13,823.58 13,823.78 106.4K
14:37 13,819.94 13,819.94 13,811.12 13,811.12 103.8K
14:38 13,812.98 13,815.72 13,812.98 13,815.72 77.9K
14:39 13,815.35 13,815.35 13,804.26 13,804.26 311.2K
14:40 13,802.60 13,810.90 13,801.73 13,810.90 189.5K
14:41 13,814.09 13,814.65 13,812.02 13,814.65 139.7K
14:42 13,811.97 13,811.97 13,790.55 13,791.16 205.4K
14:43 13,789.63 13,790.72 13,786.29 13,788.21 107.5K
14:44 13,793.47 13,793.47 13,790.04 13,790.04 81.4K
14:45 13,790.87 13,790.87 13,781.09 13,781.09 137.2K
14:46 13,776.72 13,776.72 13,767.28 13,767.28 232.9K
14:47 13,768.15 13,781.49 13,768.15 13,781.49 155.9K
14:48 13,781.47 13,796.56 13,781.47 13,796.56 125.3K
14:49 13,799.61 13,799.61 13,785.79 13,785.79 107.4K
14:50 13,786.25 13,786.78 13,782.05 13,786.78 147.0K
14:51 13,780.99 13,780.99 13,769.41 13,771.02 116.2K
14:52 13,767.25 13,767.25 13,749.03 13,749.03 252.9K
14:53 13,747.51 13,747.51 13,736.19 13,736.19 192.6K
14:54 13,733.92 13,735.80 13,732.26 13,735.80 72.2K
14:55 13,737.92 13,767.25 13,737.92 13,767.25 214.0K
14:56 13,764.59 13,771.14 13,764.59 13,770.39 111.0K
14:57 13,768.67 13,774.01 13,766.79 13,766.79 107.9K
14:58 13,767.57 13,776.04 13,767.57 13,774.30 65.6K
14:59 13,774.58 13,777.68 13,774.58 13,777.68 71.1K
15:00 13,781.67 13,790.76 13,781.67 13,788.90 173.3K
15:01 13,782.44 13,783.97 13,774.80 13,783.97 178.3K
15:02 13,794.02 13,794.06 13,792.57 13,792.57 137.7K
15:03 13,791.39 13,792.24 13,789.43 13,789.43 88.3K
15:04 13,786.15 13,787.56 13,785.53 13,785.53 59.1K
15:05 13,786.70 13,787.49 13,781.35 13,787.49 102.7K
15:06 13,786.47 13,788.03 13,786.17 13,787.41 62.4K
15:07 13,790.17 13,792.47 13,790.17 13,791.42 97.1K
15:08 13,794.62 13,802.62 13,794.62 13,801.19 95.3K
15:09 13,801.97 13,801.97 13,793.13 13,793.13 117.5K
15:10 13,792.06 13,799.77 13,792.06 13,795.53 209.5K
15:11 13,791.54 13,791.54 13,783.33 13,783.33 88.0K
15:12 13,782.96 13,782.96 13,776.32 13,776.32 41.7K
15:13 13,776.96 13,776.96 13,769.04 13,769.04 92.0K
15:14 13,766.01 13,766.01 13,764.34 13,764.84 84.1K
15:15 13,767.03 13,771.78 13,767.03 13,771.54 96.6K
15:16 13,773.68 13,780.90 13,773.68 13,780.90 94.5K
15:17 13,784.78 13,794.36 13,784.78 13,794.36 122.8K
15:18 13,792.52 13,792.93 13,790.08 13,790.08 65.0K
15:19 13,787.91 13,787.91 13,780.89 13,783.25 105.8K
15:20 13,783.76 13,785.28 13,782.90 13,785.28 76.9K
15:21 13,788.88 13,794.13 13,788.88 13,793.30 114.5K
15:22 13,790.10 13,791.85 13,790.10 13,791.52 59.8K
15:23 13,791.38 13,792.46 13,790.99 13,792.46 50.8K
15:24 13,793.04 13,803.58 13,793.04 13,803.58 102.4K
15:25 13,803.55 13,805.24 13,803.55 13,804.10 59.7K
15:26 13,803.06 13,803.84 13,802.25 13,803.84 87.4K
15:27 13,803.77 13,803.77 13,801.31 13,803.29 83.9K
15:28 13,804.11 13,804.24 13,802.69 13,804.24 80.1K
15:29 13,803.50 13,803.77 13,802.50 13,802.50 74.7K
15:30 13,798.38 13,798.38 13,793.87 13,796.37 156.6K
15:31 13,794.43 13,794.43 13,788.84 13,788.84 107.4K
15:32 13,787.49 13,787.49 13,785.94 13,786.80 58.4K
15:33 13,788.39 13,789.09 13,787.38 13,787.38 93.9K
15:34 13,785.96 13,785.96 13,782.57 13,782.57 81.6K
15:35 13,786.23 13,788.81 13,786.23 13,788.81 110.4K
15:36 13,790.93 13,796.34 13,790.93 13,794.91 132.1K
15:37 13,796.54 13,796.54 13,791.50 13,791.50 185.9K
15:38 13,789.14 13,789.14 13,786.73 13,787.83 68.4K
15:39 13,787.96 13,790.13 13,787.51 13,787.51 96.1K
15:40 13,785.29 13,785.74 13,783.46 13,783.97 100.5K
15:41 13,785.71 13,786.42 13,785.71 13,786.42 84.4K
15:42 13,786.15 13,790.51 13,786.15 13,790.51 127.2K
15:43 13,790.66 13,790.92 13,790.17 13,790.84 88.3K
15:44 13,792.90 13,793.67 13,792.90 13,793.50 115.3K
15:45 13,792.55 13,792.55 13,789.90 13,789.90 100.6K
15:46 13,788.27 13,788.27 13,785.07 13,786.26 134.4K
15:47 13,787.08 13,788.87 13,787.08 13,788.87 110.9K
15:48 13,790.11 13,791.20 13,789.33 13,791.20 108.0K
15:49 13,790.83 13,790.83 13,789.78 13,789.78 146.1K
15:50 13,791.32 13,791.32 13,778.54 13,778.54 549.1K
15:51 13,778.87 13,781.28 13,775.73 13,775.73 192.5K
15:52 13,774.59 13,774.59 13,772.44 13,772.44 197.3K
15:53 13,772.81 13,772.81 13,770.96 13,771.75 233.0K
15:54 13,771.95 13,775.97 13,771.95 13,775.97 283.1K
15:55 13,779.34 13,782.69 13,778.59 13,778.59 418.5K
15:56 13,777.53 13,777.53 13,770.21 13,770.21 365.0K
15:57 13,768.59 13,769.69 13,768.59 13,769.27 264.4K
15:58 13,770.67 13,773.61 13,770.67 13,772.83 425.1K
15:59 13,775.24 13,775.24 13,771.69 13,773.54 617.8K
16:00 13,774.57 13,774.57 13,773.57 13,773.57 17,091.7K
16:01 13,773.57 13,773.57 13,773.57 13,773.57 166.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available