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 13,965.31 14,017.42 13,965.31 14,017.42 876.3K
09:31 14,026.44 14,036.29 14,025.52 14,036.29 302.7K
09:32 14,042.53 14,050.06 14,042.53 14,050.06 279.1K
09:33 14,053.09 14,059.32 14,051.49 14,059.32 124.6K
09:34 14,055.11 14,055.11 14,044.00 14,044.00 130.2K
09:35 14,045.76 14,046.93 14,043.06 14,043.06 71.8K
09:36 14,040.98 14,044.95 14,039.35 14,044.95 133.2K
09:37 14,043.17 14,044.26 14,041.76 14,044.26 109.6K
09:38 14,041.35 14,041.35 14,030.05 14,030.05 375.6K
09:39 14,029.01 14,030.79 14,028.90 14,030.79 84.8K
09:40 14,035.14 14,048.15 14,035.14 14,048.15 128.3K
09:41 14,045.94 14,047.61 14,044.70 14,046.04 133.8K
09:42 14,045.11 14,051.54 14,045.11 14,051.54 203.3K
09:43 14,057.22 14,057.22 14,050.40 14,050.40 115.0K
09:44 14,043.61 14,046.87 14,043.61 14,045.44 266.9K
09:45 14,046.65 14,055.47 14,046.65 14,053.51 155.9K
09:46 14,054.30 14,058.69 14,054.30 14,058.69 340.3K
09:47 14,058.50 14,058.50 14,057.07 14,057.66 109.1K
09:48 14,055.35 14,056.48 14,054.79 14,054.79 99.7K
09:49 14,051.54 14,051.54 14,039.46 14,039.46 158.5K
09:50 14,035.12 14,039.12 14,035.12 14,037.17 174.0K
09:51 14,035.44 14,036.76 14,031.58 14,031.58 96.5K
09:52 14,031.87 14,033.63 14,031.87 14,033.63 67.5K
09:53 14,035.94 14,039.54 14,035.94 14,039.54 109.8K
09:54 14,039.03 14,042.24 14,039.03 14,042.24 131.4K
09:55 14,042.68 14,044.23 14,039.41 14,039.41 110.0K
09:56 14,038.41 14,038.41 14,032.92 14,035.14 63.0K
09:57 14,032.95 14,035.67 14,032.95 14,035.67 79.9K
09:58 14,035.80 14,035.80 14,033.74 14,034.73 57.9K
09:59 14,035.26 14,042.13 14,035.26 14,042.13 73.1K
10:00 14,044.81 14,045.78 14,044.03 14,044.03 203.7K
10:01 14,046.49 14,046.49 14,043.62 14,043.62 105.7K
10:02 14,042.24 14,042.24 14,039.89 14,039.89 73.6K
10:03 14,039.72 14,043.03 14,038.95 14,043.03 58.5K
10:04 14,040.85 14,041.33 14,040.18 14,041.33 146.0K
10:05 14,039.72 14,039.72 14,035.46 14,035.46 77.6K
10:06 14,033.64 14,033.64 14,030.49 14,030.49 56.1K
10:07 14,031.10 14,031.15 14,029.38 14,030.05 67.8K
10:08 14,030.76 14,031.81 14,030.69 14,030.69 123.6K
10:09 14,031.05 14,031.05 14,027.96 14,027.96 90.2K
10:10 14,027.66 14,028.38 14,027.66 14,027.87 68.8K
10:11 14,029.17 14,029.17 14,027.38 14,028.02 179.6K
10:12 14,030.30 14,031.83 14,029.71 14,029.71 85.9K
10:13 14,028.48 14,028.48 14,026.69 14,028.23 86.0K
10:14 14,029.04 14,029.36 14,027.92 14,027.92 107.6K
10:15 14,026.64 14,028.50 14,023.55 14,023.55 71.6K
10:16 14,022.63 14,023.44 14,021.66 14,022.16 59.8K
10:17 14,023.07 14,023.07 14,020.64 14,020.64 78.6K
10:18 14,021.41 14,021.41 14,018.87 14,018.89 81.0K
10:19 14,019.69 14,023.40 14,019.69 14,023.32 80.4K
10:20 14,022.82 14,022.82 14,016.14 14,016.14 113.2K
10:21 14,017.57 14,017.57 14,016.63 14,016.63 40.0K
10:22 14,017.61 14,019.61 14,017.61 14,018.80 44.7K
10:23 14,018.08 14,018.08 14,015.36 14,015.36 76.4K
10:24 14,015.14 14,015.14 14,011.94 14,011.94 71.5K
10:25 14,010.90 14,013.35 14,010.90 14,011.93 127.5K
10:26 14,012.91 14,013.68 14,012.03 14,013.68 51.2K
10:27 14,013.97 14,014.35 14,013.17 14,014.35 60.7K
10:28 14,015.75 14,015.81 14,015.20 14,015.81 143.7K
10:29 14,019.13 14,021.48 14,019.13 14,021.44 54.1K
10:30 14,024.55 14,024.99 14,020.70 14,020.70 203.9K
10:31 14,020.61 14,021.10 14,020.57 14,021.10 62.5K
10:32 14,022.10 14,024.05 14,018.41 14,018.41 276.2K
10:33 14,017.37 14,017.37 14,010.89 14,010.89 79.7K
10:34 14,008.19 14,009.12 14,008.03 14,008.03 98.4K
10:35 14,005.99 14,010.68 14,005.99 14,010.68 76.2K
10:36 14,011.73 14,012.98 14,011.73 14,012.17 62.3K
10:37 14,012.25 14,012.92 14,012.24 14,012.92 41.8K
10:38 14,012.83 14,013.18 14,012.83 14,013.06 77.6K
10:39 14,013.62 14,017.60 14,013.62 14,017.03 105.1K
10:40 14,017.38 14,019.71 14,017.38 14,017.95 61.0K
10:41 14,018.27 14,018.27 14,015.68 14,016.35 85.2K
10:42 14,017.91 14,020.62 14,017.91 14,020.17 77.0K
10:43 14,019.14 14,019.14 14,017.98 14,017.98 73.6K
10:44 14,017.59 14,017.59 14,015.57 14,015.58 49.2K
10:45 14,014.03 14,016.40 14,014.03 14,016.40 48.5K
10:46 14,017.16 14,018.16 14,017.16 14,017.71 56.2K
10:47 14,017.31 14,020.81 14,017.26 14,020.81 56.9K
10:48 14,020.66 14,023.41 14,020.66 14,023.41 65.4K
10:49 14,025.42 14,025.42 14,023.80 14,023.80 46.7K
10:50 14,024.02 14,024.02 14,021.87 14,021.87 53.3K
10:51 14,022.94 14,025.29 14,022.74 14,025.29 105.5K
10:52 14,026.32 14,027.17 14,025.39 14,025.39 36.4K
10:53 14,025.87 14,026.71 14,025.20 14,026.71 186.1K
10:54 14,026.61 14,026.61 14,025.49 14,025.90 153.3K
10:55 14,024.48 14,024.48 14,021.51 14,021.51 59.1K
10:56 14,021.33 14,022.50 14,020.72 14,020.72 28.5K
10:57 14,020.42 14,020.42 14,018.41 14,018.41 49.5K
10:58 14,018.26 14,023.40 14,018.26 14,023.40 69.3K
10:59 14,024.42 14,025.96 14,022.85 14,025.96 715.9K
11:00 14,027.07 14,029.63 14,027.07 14,029.13 180.8K
11:01 14,028.66 14,028.95 14,028.15 14,028.15 67.5K
11:02 14,027.25 14,029.03 14,027.00 14,029.03 93.6K
11:03 14,029.68 14,030.86 14,029.56 14,029.56 68.9K
11:04 14,029.72 14,030.14 14,028.09 14,028.09 171.3K
11:05 14,027.23 14,027.45 14,026.81 14,027.45 42.5K
11:06 14,028.48 14,028.48 14,027.66 14,028.43 64.9K
11:07 14,029.65 14,029.65 14,027.84 14,029.18 63.7K
11:08 14,031.64 14,031.64 14,030.94 14,031.64 123.6K
11:09 14,031.09 14,031.78 14,031.09 14,031.78 56.3K
11:10 14,032.37 14,032.37 14,029.42 14,029.42 84.1K
11:11 14,029.41 14,029.79 14,029.08 14,029.79 89.4K
11:12 14,029.46 14,031.44 14,028.13 14,031.44 146.2K
11:13 14,031.91 14,031.91 14,030.21 14,030.21 58.8K
11:14 14,029.72 14,030.27 14,028.21 14,028.21 100.4K
11:15 14,028.84 14,028.84 14,027.13 14,027.13 55.3K
11:16 14,027.98 14,032.33 14,027.98 14,031.85 161.9K
11:17 14,032.64 14,032.64 14,030.04 14,030.13 56.8K
11:18 14,029.19 14,029.19 14,027.68 14,027.68 44.8K
11:19 14,026.18 14,028.08 14,026.18 14,028.08 68.9K
11:20 14,028.72 14,030.00 14,028.72 14,029.24 55.3K
11:21 14,028.70 14,028.70 14,027.05 14,027.05 80.1K
11:22 14,028.85 14,029.82 14,028.85 14,029.82 85.8K
11:23 14,029.00 14,030.98 14,029.00 14,030.93 109.4K
11:24 14,031.29 14,031.29 14,030.25 14,031.00 48.4K
11:25 14,031.00 14,032.22 14,030.97 14,031.06 73.5K
11:26 14,031.36 14,031.36 14,028.34 14,028.34 56.1K
11:27 14,029.33 14,029.33 14,027.88 14,027.88 50.5K
11:28 14,026.48 14,026.48 14,022.38 14,022.38 82.4K
11:29 14,020.33 14,020.41 14,019.58 14,019.85 49.4K
11:30 14,019.42 14,019.42 14,018.59 14,019.04 79.9K
11:31 14,018.92 14,020.20 14,018.92 14,020.04 153.8K
11:32 14,020.14 14,020.95 14,019.31 14,019.31 155.3K
11:33 14,020.33 14,021.50 14,019.13 14,019.69 65.8K
11:34 14,019.28 14,019.76 14,018.48 14,018.80 78.1K
11:35 14,018.38 14,019.60 14,018.32 14,018.32 99.8K
11:36 14,018.62 14,020.22 14,018.62 14,020.22 37.9K
11:37 14,020.31 14,021.28 14,020.31 14,020.68 47.5K
11:38 14,022.15 14,022.15 14,020.20 14,020.20 43.7K
11:39 14,019.64 14,020.98 14,019.64 14,020.52 34.9K
11:40 14,021.68 14,022.30 14,020.89 14,020.89 55.9K
11:41 14,020.38 14,021.71 14,017.79 14,017.79 46.0K
11:42 14,017.18 14,017.44 14,016.01 14,017.44 46.0K
11:43 14,015.15 14,015.15 14,011.81 14,013.98 96.2K
11:44 14,013.90 14,014.25 14,012.79 14,014.25 79.4K
11:45 14,013.86 14,014.67 14,013.71 14,014.01 115.2K
11:46 14,013.69 14,013.69 14,006.27 14,006.27 89.9K
11:47 14,005.40 14,005.87 14,005.40 14,005.70 246.2K
11:48 14,005.35 14,005.35 14,000.95 14,000.95 57.0K
11:49 13,999.28 13,999.28 13,996.55 13,996.55 137.3K
11:50 13,996.76 13,998.47 13,996.76 13,997.27 93.3K
11:51 13,997.57 13,997.57 13,994.35 13,994.85 79.3K
11:52 13,993.20 13,993.71 13,993.07 13,993.36 120.1K
11:53 13,993.93 13,996.35 13,992.35 13,996.35 52.2K
11:54 13,996.62 13,996.62 13,994.28 13,994.28 43.4K
11:55 13,993.60 13,994.10 13,992.34 13,992.34 59.8K
11:56 13,991.77 13,991.77 13,988.10 13,988.10 33.2K
11:57 13,989.79 13,989.87 13,988.56 13,988.56 109.1K
11:58 13,990.42 13,990.62 13,987.84 13,987.84 79.7K
11:59 13,986.57 13,987.18 13,986.57 13,987.18 26.6K
12:00 13,985.56 13,986.85 13,984.36 13,984.36 58.8K
12:01 13,984.45 13,988.89 13,984.45 13,988.89 72.5K
12:02 13,985.81 13,985.81 13,984.71 13,985.32 66.5K
12:03 13,985.60 13,986.02 13,985.60 13,986.02 63.5K
12:04 13,986.07 13,987.30 13,986.07 13,987.04 33.0K
12:05 13,987.72 13,989.98 13,986.48 13,986.48 81.4K
12:06 13,984.04 13,984.04 13,979.74 13,979.74 78.7K
12:07 13,979.11 13,979.11 13,976.62 13,976.62 50.6K
12:08 13,976.11 13,978.84 13,976.11 13,976.87 32.4K
12:09 13,976.11 13,976.88 13,976.11 13,976.88 32.3K
12:10 13,976.37 13,976.37 13,971.94 13,972.22 53.5K
12:11 13,971.55 13,973.06 13,971.50 13,971.55 40.2K
12:12 13,969.90 13,969.90 13,966.55 13,966.55 63.4K
12:13 13,965.13 13,965.67 13,964.07 13,964.07 36.9K
12:14 13,968.39 13,972.03 13,967.95 13,972.03 67.4K
12:15 13,973.15 13,974.79 13,973.15 13,974.79 46.9K
12:16 13,975.26 13,976.16 13,974.21 13,976.16 83.3K
12:17 13,977.06 13,977.06 13,975.37 13,976.57 174.1K
12:18 13,979.81 13,985.13 13,979.81 13,985.13 64.8K
12:19 13,985.26 13,986.55 13,985.22 13,986.55 34.8K
12:20 13,985.87 13,987.51 13,985.87 13,987.25 45.4K
12:21 13,987.30 13,987.30 13,986.46 13,986.71 32.0K
12:22 13,986.61 13,987.58 13,986.61 13,987.09 139.2K
12:23 13,987.76 13,988.32 13,987.76 13,988.29 85.6K
12:24 13,988.28 13,988.97 13,988.10 13,988.67 25.2K
12:25 13,989.37 13,990.28 13,989.36 13,989.36 41.3K
12:26 13,991.06 13,991.06 13,989.88 13,990.37 38.5K
12:27 13,990.86 13,994.42 13,990.86 13,994.42 26.8K
12:28 13,994.71 13,994.71 13,992.18 13,992.18 81.3K
12:29 13,992.58 13,993.36 13,992.58 13,993.36 40.2K
12:30 13,992.86 13,993.47 13,991.50 13,993.47 31.4K
12:31 13,993.23 13,994.15 13,992.65 13,994.15 35.4K
12:32 13,991.80 13,993.05 13,991.80 13,992.09 48.4K
12:33 13,990.56 13,990.56 13,989.32 13,989.32 42.4K
12:34 13,990.16 13,990.16 13,989.12 13,989.12 40.8K
12:35 13,990.38 13,990.38 13,989.29 13,989.29 72.1K
12:36 13,991.07 13,991.34 13,990.23 13,990.42 30.3K
12:37 13,989.58 13,990.18 13,989.11 13,990.18 76.8K
12:38 13,990.19 13,993.31 13,990.19 13,993.31 37.9K
12:39 13,993.90 13,994.16 13,993.56 13,994.16 45.1K
12:40 13,993.90 13,994.03 13,992.92 13,992.92 117.1K
12:41 13,993.00 13,993.00 13,991.64 13,991.64 72.1K
12:42 13,990.82 13,990.82 13,988.92 13,988.92 105.0K
12:43 13,987.81 13,987.81 13,985.92 13,985.92 98.8K
12:44 13,986.40 13,988.68 13,986.29 13,988.68 40.8K
12:45 13,989.59 13,989.97 13,989.45 13,989.97 40.0K
12:46 13,990.39 13,990.39 13,988.25 13,988.25 33.5K
12:47 13,988.58 13,989.88 13,988.58 13,989.88 28.9K
12:48 13,989.00 13,989.00 13,988.06 13,988.06 40.8K
12:49 13,988.38 13,988.44 13,988.15 13,988.15 30.9K
12:50 13,986.73 13,986.73 13,983.91 13,983.91 70.7K
12:51 13,983.50 13,984.44 13,983.50 13,984.44 37.0K
12:52 13,986.16 13,988.75 13,986.16 13,988.75 50.7K
12:53 13,989.63 13,990.17 13,989.53 13,989.60 47.3K
12:54 13,989.53 13,989.67 13,989.32 13,989.67 31.3K
12:55 13,990.69 13,990.69 13,988.93 13,990.20 31.6K
12:56 13,990.66 13,990.77 13,990.05 13,990.72 40.4K
12:57 13,991.79 13,992.52 13,991.79 13,992.38 21.9K
12:58 13,993.56 13,995.19 13,993.56 13,993.98 64.0K
12:59 13,993.36 13,993.36 13,992.19 13,992.43 28.7K
13:00 13,992.31 13,994.68 13,989.23 13,994.68 111.3K
13:01 13,993.51 13,993.51 13,992.13 13,992.73 56.2K
13:02 13,992.64 13,992.64 13,991.42 13,991.42 47.2K
13:03 13,991.20 13,991.93 13,990.93 13,991.93 61.2K
13:04 13,991.98 13,991.98 13,991.60 13,991.68 43.7K
13:05 13,992.60 13,993.64 13,992.60 13,993.64 31.7K
13:06 13,994.00 13,995.65 13,994.00 13,995.65 45.1K
13:07 13,995.86 13,997.22 13,995.81 13,997.22 51.8K
13:08 13,998.50 14,000.66 13,997.79 14,000.66 75.6K
13:09 14,002.31 14,003.24 14,002.31 14,003.24 36.4K
13:10 14,003.63 14,005.33 14,002.35 14,005.33 49.8K
13:11 14,005.99 14,005.99 14,004.99 14,004.99 65.4K
13:12 14,004.39 14,005.60 14,004.39 14,005.60 22.4K
13:13 14,006.86 14,007.72 14,006.86 14,007.72 37.1K
13:14 14,006.11 14,006.79 14,006.11 14,006.67 29.7K
13:15 14,006.15 14,007.26 14,006.15 14,007.00 27.4K
13:16 14,006.27 14,006.40 14,006.24 14,006.24 90.5K
13:17 14,006.66 14,009.13 14,006.66 14,007.83 83.3K
13:18 14,008.02 14,008.02 14,006.40 14,006.40 46.8K
13:19 14,006.13 14,006.57 14,006.01 14,006.43 39.9K
13:20 14,006.95 14,007.71 14,005.53 14,005.53 114.7K
13:21 14,005.66 14,005.66 14,004.61 14,004.61 44.6K
13:22 14,004.83 14,005.94 14,004.83 14,005.94 40.9K
13:23 14,007.10 14,009.82 14,007.10 14,009.82 30.9K
13:24 14,010.68 14,012.15 14,010.68 14,012.15 39.9K
13:25 14,012.93 14,013.49 14,012.18 14,012.18 35.4K
13:26 14,011.87 14,011.87 14,010.16 14,010.77 89.8K
13:27 14,010.65 14,012.90 14,010.65 14,012.39 75.3K
13:28 14,012.18 14,012.40 14,011.88 14,011.88 48.9K
13:29 14,013.87 14,013.88 14,013.44 14,013.88 57.4K
13:30 14,013.77 14,015.47 14,013.77 14,015.47 54.2K
13:31 14,016.85 14,017.44 14,016.27 14,017.43 53.3K
13:32 14,017.82 14,018.81 14,017.82 14,018.64 42.9K
13:33 14,018.80 14,019.19 14,018.29 14,018.58 39.7K
13:34 14,018.70 14,020.28 14,018.70 14,020.28 45.9K
13:35 14,020.05 14,021.51 14,020.05 14,021.15 73.7K
13:36 14,020.47 14,020.50 14,020.08 14,020.08 39.7K
13:37 14,019.80 14,020.24 14,019.77 14,020.09 80.2K
13:38 14,020.34 14,022.22 14,020.34 14,022.22 650.9K
13:39 14,021.29 14,021.29 14,020.10 14,020.10 56.1K
13:40 14,019.62 14,019.62 14,016.75 14,017.00 70.9K
13:41 14,015.60 14,015.60 14,013.92 14,013.92 273.7K
13:42 14,013.73 14,014.23 14,013.00 14,014.23 84.4K
13:43 14,014.44 14,014.95 14,014.20 14,014.20 31.9K
13:44 14,014.08 14,014.08 14,013.00 14,013.38 46.8K
13:45 14,012.35 14,012.57 14,011.65 14,012.57 62.7K
13:46 14,011.82 14,011.82 14,003.45 14,003.45 118.0K
13:47 14,003.60 14,004.32 14,002.95 14,002.95 180.6K
13:48 14,002.43 14,002.43 14,000.29 14,000.29 47.1K
13:49 14,000.49 14,003.89 14,000.49 14,003.89 73.6K
13:50 14,003.85 14,005.13 14,003.85 14,005.13 32.2K
13:51 14,005.08 14,007.71 14,005.08 14,006.75 62.3K
13:52 14,007.12 14,007.12 14,004.99 14,005.09 40.6K
13:53 14,005.15 14,005.15 14,003.85 14,003.85 35.9K
13:54 14,003.14 14,006.38 14,003.14 14,006.38 64.3K
13:55 14,007.40 14,008.56 14,007.40 14,008.56 44.2K
13:56 14,009.41 14,011.98 14,009.41 14,011.98 61.9K
13:57 14,011.36 14,011.91 14,010.46 14,011.91 55.7K
13:58 14,011.85 14,011.85 14,010.36 14,010.36 57.2K
13:59 14,009.44 14,010.50 14,009.44 14,010.33 44.1K
14:00 14,009.71 14,010.93 14,009.71 14,010.93 54.1K
14:01 14,011.57 14,012.44 14,008.71 14,008.71 53.2K
14:02 14,008.55 14,008.55 14,006.23 14,006.23 54.0K
14:03 14,005.49 14,005.49 14,003.43 14,003.43 61.4K
14:04 14,002.04 14,002.04 14,000.12 14,001.16 68.1K
14:05 14,001.95 14,002.34 14,001.95 14,002.29 46.1K
14:06 14,000.69 14,002.70 14,000.69 14,002.70 27.1K
14:07 14,003.44 14,003.44 14,000.30 14,000.30 51.3K
14:08 14,000.32 14,001.29 14,000.32 14,000.59 32.2K
14:09 14,000.71 14,002.46 14,000.71 14,002.46 83.8K
14:10 14,003.25 14,003.25 14,002.27 14,002.31 43.3K
14:11 14,001.10 14,001.10 13,997.79 13,997.79 62.4K
14:12 13,998.06 13,998.81 13,997.95 13,997.97 63.8K
14:13 13,998.24 13,998.89 13,998.24 13,998.56 39.2K
14:14 13,998.71 13,999.93 13,998.71 13,999.56 39.6K
14:15 13,999.69 14,002.29 13,999.69 14,002.29 52.7K
14:16 14,002.39 14,002.39 14,001.81 14,001.89 35.9K
14:17 14,001.76 14,001.76 13,999.53 13,999.53 47.8K
14:18 13,999.26 13,999.97 13,999.26 13,999.89 36.9K
14:19 13,999.50 14,000.78 13,999.50 14,000.78 39.7K
14:20 14,000.21 14,000.21 13,996.84 13,996.84 74.4K
14:21 13,996.55 13,996.55 13,996.11 13,996.53 37.4K
14:22 13,996.99 13,997.06 13,996.90 13,996.90 29.1K
14:23 13,998.48 13,998.52 13,998.28 13,998.28 60.1K
14:24 13,997.93 13,997.93 13,996.28 13,996.67 104.5K
14:25 13,998.63 13,998.63 13,997.08 13,998.62 113.7K
14:26 13,997.96 13,997.96 13,996.81 13,996.81 47.2K
14:27 13,997.84 13,998.37 13,997.57 13,998.37 104.0K
14:28 13,999.35 14,000.82 13,999.35 14,000.82 52.7K
14:29 14,000.66 14,001.03 14,000.28 14,001.03 37.1K
14:30 14,000.40 14,000.40 13,999.33 13,999.97 37.7K
14:31 13,999.30 14,001.43 13,999.30 14,001.43 42.7K
14:32 14,001.20 14,002.16 14,001.20 14,001.54 41.2K
14:33 14,002.32 14,003.25 14,001.80 14,003.25 33.5K
14:34 14,003.01 14,003.01 14,001.61 14,001.75 54.4K
14:35 14,002.09 14,003.65 14,002.09 14,003.65 66.3K
14:36 14,004.02 14,004.99 14,004.00 14,004.00 80.8K
14:37 14,002.29 14,002.50 14,001.21 14,001.21 38.1K
14:38 14,001.78 14,003.58 14,001.78 14,002.13 49.2K
14:39 14,002.48 14,003.34 14,002.48 14,003.25 29.7K
14:40 14,003.19 14,003.78 14,003.19 14,003.78 36.4K
14:41 14,002.51 14,002.51 14,001.98 14,002.34 60.0K
14:42 14,003.01 14,003.49 14,003.01 14,003.49 80.9K
14:43 14,003.52 14,003.89 14,003.52 14,003.89 49.1K
14:44 14,003.25 14,004.64 14,003.25 14,003.93 57.4K
14:45 14,000.72 14,002.31 14,000.72 14,002.31 186.0K
14:46 14,003.29 14,005.60 14,003.29 14,005.60 55.4K
14:47 14,005.84 14,006.19 14,005.84 14,005.88 44.5K
14:48 14,005.01 14,005.01 14,000.36 14,000.36 60.2K
14:49 13,998.93 13,999.13 13,997.42 13,997.85 185.4K
14:50 13,998.20 13,999.44 13,998.20 13,999.44 52.5K
14:51 13,998.52 13,998.64 13,997.82 13,997.82 87.3K
14:52 13,997.70 13,999.01 13,997.18 13,999.01 56.4K
14:53 13,998.24 14,000.89 13,998.24 14,000.89 46.8K
14:54 14,000.60 14,001.43 14,000.60 14,001.39 39.2K
14:55 14,001.64 14,002.42 14,001.47 14,002.42 35.7K
14:56 14,001.74 14,001.74 14,000.41 14,000.73 48.6K
14:57 13,999.91 13,999.91 13,997.01 13,997.01 63.7K
14:58 13,996.13 13,996.55 13,995.18 13,995.18 44.9K
14:59 13,995.87 13,998.45 13,995.87 13,998.45 51.3K
15:00 13,998.68 13,998.68 13,996.10 13,996.26 87.6K
15:01 13,995.39 13,996.80 13,995.39 13,996.80 41.8K
15:02 13,995.83 13,995.83 13,993.53 13,994.02 43.0K
15:03 13,994.07 13,994.07 13,991.52 13,991.52 48.2K
15:04 13,992.41 13,992.73 13,991.68 13,991.68 191.4K
15:05 13,992.27 13,992.83 13,991.30 13,991.30 34.8K
15:06 13,989.40 13,990.00 13,989.34 13,990.00 66.5K
15:07 13,989.30 13,990.84 13,989.30 13,990.60 64.3K
15:08 13,990.46 13,990.46 13,987.64 13,987.64 85.5K
15:09 13,987.84 13,987.84 13,985.86 13,985.86 64.4K
15:10 13,985.23 13,986.07 13,985.23 13,986.07 56.7K
15:11 13,987.70 13,987.92 13,986.98 13,986.98 59.5K
15:12 13,987.26 13,988.10 13,987.07 13,987.38 46.0K
15:13 13,987.30 13,987.30 13,983.96 13,983.96 99.8K
15:14 13,983.21 13,983.21 13,981.78 13,982.90 66.8K
15:15 13,984.71 13,986.06 13,984.45 13,984.45 31.6K
15:16 13,984.04 13,984.04 13,981.40 13,981.40 33.1K
15:17 13,982.67 13,985.72 13,982.67 13,985.72 88.7K
15:18 13,985.77 13,986.23 13,984.68 13,985.40 60.7K
15:19 13,985.39 13,986.11 13,985.39 13,985.81 61.9K
15:20 13,986.54 13,986.80 13,985.73 13,985.73 54.9K
15:21 13,987.22 13,988.30 13,986.66 13,986.66 108.5K
15:22 13,987.22 13,987.22 13,986.09 13,986.09 54.5K
15:23 13,984.52 13,984.52 13,982.87 13,982.87 48.5K
15:24 13,982.66 13,982.66 13,979.77 13,979.77 62.7K
15:25 13,980.62 13,980.68 13,980.15 13,980.68 73.0K
15:26 13,980.30 13,980.97 13,979.18 13,979.18 43.4K
15:27 13,980.12 13,980.14 13,978.43 13,978.43 62.2K
15:28 13,978.16 13,978.37 13,977.79 13,977.79 56.1K
15:29 13,977.63 13,978.18 13,977.18 13,977.18 63.3K
15:30 13,978.72 13,980.50 13,978.23 13,980.50 93.6K
15:31 13,980.45 13,980.69 13,979.54 13,980.69 71.8K
15:32 13,980.87 13,981.22 13,980.29 13,980.78 78.4K
15:33 13,980.15 13,980.15 13,978.14 13,979.58 67.7K
15:34 13,979.32 13,979.39 13,978.32 13,978.32 37.4K
15:35 13,977.84 13,977.84 13,976.25 13,976.25 62.5K
15:36 13,974.49 13,974.53 13,974.10 13,974.53 100.4K
15:37 13,974.15 13,975.06 13,974.15 13,974.49 80.6K
15:38 13,974.38 13,974.38 13,971.78 13,971.78 108.8K
15:39 13,972.09 13,973.64 13,971.85 13,973.64 134.0K
15:40 13,974.74 13,976.43 13,974.74 13,976.02 112.7K
15:41 13,975.88 13,976.91 13,975.88 13,976.91 87.2K
15:42 13,976.49 13,976.49 13,974.76 13,974.76 85.2K
15:43 13,974.60 13,975.45 13,974.60 13,975.45 110.0K
15:44 13,975.65 13,975.81 13,974.49 13,974.49 155.0K
15:45 13,974.29 13,974.68 13,974.29 13,974.65 89.1K
15:46 13,974.43 13,974.44 13,972.19 13,972.91 97.3K
15:47 13,972.92 13,974.86 13,972.92 13,974.27 102.1K
15:48 13,975.24 13,977.58 13,975.24 13,977.58 99.2K
15:49 13,977.28 13,977.44 13,977.17 13,977.17 113.9K
15:50 13,973.24 13,973.24 13,965.69 13,965.69 839.7K
15:51 13,965.03 13,965.94 13,963.54 13,963.74 257.0K
15:52 13,964.37 13,965.18 13,963.77 13,964.70 189.8K
15:53 13,965.20 13,966.36 13,964.27 13,966.36 467.7K
15:54 13,966.32 13,967.40 13,966.18 13,967.40 247.1K
15:55 13,967.18 13,968.10 13,964.81 13,965.75 346.8K
15:56 13,964.07 13,964.07 13,960.89 13,960.89 389.9K
15:57 13,960.39 13,962.17 13,959.63 13,962.17 360.8K
15:58 13,963.45 13,963.45 13,962.13 13,962.13 273.3K
15:59 13,962.53 13,962.53 13,961.04 13,961.04 568.0K
16:00 13,961.13 13,961.13 13,960.61 13,960.61 15,172.1K
16:01 13,960.61 13,960.61 13,960.61 13,960.61 416.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available