S&P/TSX COMPOSITE INDEX Energy

TRGSPTS10
🏛️ canada →
8,025.28
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6,949.37 6,983.19 6,949.37 6,969.43 28,411.4K
09:31 6,971.83 6,975.08 6,970.81 6,975.08 380.7K
09:32 6,976.99 6,985.03 6,976.99 6,985.03 274.4K
09:33 6,986.63 6,997.27 6,986.63 6,997.27 243.7K
09:34 6,999.45 7,016.16 6,999.45 7,016.16 302.0K
09:35 7,014.67 7,019.22 7,009.02 7,009.02 352.4K
09:36 7,012.62 7,012.62 7,009.78 7,009.81 295.7K
09:37 7,003.94 7,005.46 7,002.80 7,005.46 158.5K
09:38 7,006.20 7,006.20 7,002.19 7,003.76 175.1K
09:39 7,004.73 7,007.26 7,004.73 7,007.26 131.7K
09:40 7,009.24 7,022.50 7,009.24 7,022.50 414.5K
09:41 7,022.41 7,024.93 7,021.51 7,024.93 175.2K
09:42 7,024.42 7,026.14 7,024.42 7,026.14 179.4K
09:43 7,028.78 7,032.16 7,028.78 7,032.16 188.9K
09:44 7,029.10 7,029.89 7,029.01 7,029.01 134.8K
09:45 7,029.12 7,033.77 7,028.12 7,033.77 164.0K
09:46 7,034.75 7,034.75 7,033.87 7,034.19 100.5K
09:47 7,036.05 7,037.76 7,036.05 7,037.34 365.6K
09:48 7,037.99 7,039.01 7,037.88 7,039.01 141.4K
09:49 7,040.69 7,044.26 7,040.69 7,044.26 177.6K
09:50 7,047.11 7,047.45 7,043.35 7,043.35 255.5K
09:51 7,042.72 7,043.43 7,040.79 7,041.78 161.0K
09:52 7,040.65 7,040.65 7,038.34 7,039.44 214.7K
09:53 7,038.47 7,040.48 7,037.94 7,040.48 83.0K
09:54 7,040.33 7,042.43 7,038.49 7,038.61 150.8K
09:55 7,037.41 7,037.41 7,036.02 7,036.75 94.6K
09:56 7,038.86 7,042.92 7,038.86 7,041.92 268.5K
09:57 7,039.47 7,039.47 7,037.20 7,037.20 135.6K
09:58 7,035.23 7,035.23 7,034.02 7,034.88 145.0K
09:59 7,035.32 7,038.43 7,035.32 7,037.78 204.6K
10:00 7,037.38 7,037.38 7,029.59 7,029.76 206.2K
10:01 7,031.18 7,033.03 7,031.18 7,032.70 189.6K
10:02 7,033.65 7,034.49 7,033.65 7,033.93 162.4K
10:03 7,034.20 7,037.86 7,034.20 7,037.86 154.1K
10:04 7,037.76 7,041.15 7,037.51 7,041.15 228.5K
10:05 7,041.85 7,043.55 7,041.85 7,043.55 101.0K
10:06 7,043.28 7,045.82 7,043.28 7,045.82 202.5K
10:07 7,044.53 7,047.25 7,044.08 7,047.25 138.6K
10:08 7,048.61 7,048.61 7,047.31 7,047.31 142.9K
10:09 7,049.11 7,051.02 7,048.07 7,051.02 288.4K
10:10 7,050.56 7,052.16 7,050.56 7,052.16 178.9K
10:11 7,048.77 7,048.81 7,045.49 7,045.49 212.1K
10:12 7,047.29 7,048.25 7,047.15 7,048.25 168.3K
10:13 7,048.70 7,048.70 7,046.81 7,047.75 162.8K
10:14 7,049.87 7,051.16 7,048.91 7,051.16 112.4K
10:15 7,050.85 7,052.50 7,050.85 7,051.92 188.8K
10:16 7,052.45 7,054.52 7,052.45 7,054.52 130.2K
10:17 7,051.50 7,051.67 7,049.94 7,049.94 93.5K
10:18 7,049.98 7,050.19 7,049.52 7,050.13 111.3K
10:19 7,051.35 7,053.86 7,051.35 7,052.96 179.6K
10:20 7,052.36 7,052.36 7,051.36 7,052.15 123.7K
10:21 7,053.17 7,053.24 7,051.31 7,051.31 153.9K
10:22 7,050.36 7,050.36 7,046.56 7,046.56 202.9K
10:23 7,046.58 7,048.14 7,046.58 7,047.71 121.5K
10:24 7,047.92 7,048.39 7,047.47 7,047.47 113.9K
10:25 7,047.12 7,047.12 7,040.74 7,042.91 179.8K
10:26 7,042.11 7,042.11 7,034.37 7,036.83 267.3K
10:27 7,037.70 7,038.88 7,037.15 7,037.15 81.3K
10:28 7,037.55 7,037.91 7,036.41 7,037.55 61.9K
10:29 7,037.45 7,037.94 7,036.61 7,036.61 60.5K
10:30 7,036.86 7,036.86 7,032.56 7,032.56 124.5K
10:31 7,034.50 7,034.50 7,033.34 7,033.54 93.0K
10:32 7,035.85 7,036.54 7,035.85 7,036.23 95.8K
10:33 7,034.14 7,034.92 7,033.81 7,034.92 106.3K
10:34 7,037.14 7,038.25 7,037.00 7,037.00 88.0K
10:35 7,037.66 7,038.52 7,037.49 7,037.49 99.3K
10:36 7,036.59 7,038.23 7,036.21 7,036.21 78.9K
10:37 7,036.30 7,037.49 7,036.30 7,036.31 91.1K
10:38 7,035.81 7,039.06 7,035.81 7,039.06 149.9K
10:39 7,039.08 7,039.08 7,037.68 7,037.68 55.6K
10:40 7,037.07 7,039.28 7,037.07 7,039.28 141.8K
10:41 7,040.20 7,042.41 7,040.20 7,042.21 117.7K
10:42 7,042.04 7,043.20 7,041.00 7,041.00 180.8K
10:43 7,041.48 7,041.48 7,039.59 7,041.11 68.7K
10:44 7,041.49 7,041.49 7,039.19 7,039.19 75.3K
10:45 7,036.12 7,037.23 7,036.12 7,037.23 261.8K
10:46 7,037.74 7,041.39 7,037.28 7,041.39 94.6K
10:47 7,041.31 7,043.58 7,040.96 7,043.58 204.0K
10:48 7,044.13 7,044.62 7,044.12 7,044.12 130.7K
10:49 7,042.92 7,045.40 7,042.92 7,045.40 96.3K
10:50 7,046.45 7,049.22 7,046.45 7,049.22 116.8K
10:51 7,049.14 7,052.08 7,049.14 7,052.08 128.1K
10:52 7,051.71 7,051.96 7,051.23 7,051.23 46.9K
10:53 7,050.75 7,052.66 7,050.75 7,052.29 94.9K
10:54 7,052.42 7,052.42 7,049.89 7,049.89 81.5K
10:55 7,050.24 7,050.64 7,050.07 7,050.07 74.6K
10:56 7,049.61 7,050.92 7,048.91 7,050.92 304.1K
10:57 7,051.51 7,052.42 7,051.39 7,051.39 78.2K
10:58 7,052.30 7,054.20 7,052.30 7,053.74 102.4K
10:59 7,054.12 7,054.38 7,053.61 7,053.90 91.8K
11:00 7,053.77 7,053.85 7,051.68 7,051.68 116.6K
11:01 7,052.56 7,052.56 7,051.93 7,051.93 55.9K
11:02 7,053.19 7,053.19 7,052.22 7,053.07 100.7K
11:03 7,053.51 7,053.88 7,053.33 7,053.88 84.1K
11:04 7,054.53 7,055.82 7,054.51 7,054.66 71.0K
11:05 7,055.26 7,056.16 7,054.80 7,056.16 76.1K
11:06 7,055.90 7,058.18 7,055.90 7,058.18 113.9K
11:07 7,057.15 7,058.55 7,056.56 7,056.56 98.4K
11:08 7,056.66 7,056.66 7,053.54 7,053.87 95.1K
11:09 7,054.04 7,054.67 7,054.04 7,054.38 80.6K
11:10 7,054.58 7,054.87 7,054.43 7,054.87 61.1K
11:11 7,054.91 7,056.20 7,054.91 7,056.20 91.9K
11:12 7,055.39 7,055.43 7,054.39 7,054.39 52.3K
11:13 7,054.46 7,054.89 7,053.78 7,054.15 59.3K
11:14 7,053.88 7,053.88 7,052.20 7,052.44 50.6K
11:15 7,053.52 7,053.84 7,053.03 7,053.60 95.4K
11:16 7,053.63 7,055.90 7,053.63 7,055.90 70.3K
11:17 7,056.93 7,058.26 7,056.93 7,057.75 77.4K
11:18 7,057.39 7,059.54 7,057.39 7,058.81 132.3K
11:19 7,059.91 7,061.35 7,059.91 7,061.35 85.2K
11:20 7,061.18 7,061.24 7,060.87 7,060.87 100.3K
11:21 7,060.60 7,060.60 7,059.92 7,059.92 112.7K
11:22 7,059.88 7,059.88 7,057.52 7,057.52 104.6K
11:23 7,059.65 7,059.65 7,058.03 7,058.05 95.2K
11:24 7,058.35 7,059.98 7,058.02 7,059.80 83.6K
11:25 7,059.38 7,059.38 7,056.76 7,056.76 64.4K
11:26 7,057.07 7,057.10 7,055.88 7,055.88 47.1K
11:27 7,055.25 7,055.25 7,052.44 7,052.44 143.9K
11:28 7,051.30 7,052.00 7,050.82 7,051.90 177.8K
11:29 7,051.95 7,054.08 7,051.95 7,053.79 80.7K
11:30 7,052.91 7,055.06 7,052.91 7,055.06 113.7K
11:31 7,053.90 7,054.06 7,053.86 7,053.95 134.4K
11:32 7,053.84 7,055.48 7,053.83 7,055.48 72.6K
11:33 7,056.31 7,056.63 7,055.51 7,055.52 62.8K
11:34 7,055.42 7,057.89 7,055.42 7,057.89 126.1K
11:35 7,057.97 7,058.54 7,057.82 7,057.96 77.2K
11:36 7,058.44 7,058.66 7,057.12 7,058.29 133.6K
11:37 7,058.20 7,058.24 7,058.18 7,058.23 42.9K
11:38 7,058.39 7,059.42 7,057.62 7,059.42 156.8K
11:39 7,060.69 7,061.59 7,060.69 7,061.59 78.8K
11:40 7,060.93 7,061.12 7,060.45 7,061.12 452.7K
11:41 7,059.38 7,059.38 7,058.88 7,059.37 78.4K
11:42 7,059.98 7,059.98 7,058.75 7,058.75 49.6K
11:43 7,058.46 7,058.46 7,056.67 7,057.69 40.0K
11:44 7,057.31 7,057.69 7,056.96 7,057.11 106.3K
11:45 7,056.78 7,057.08 7,056.36 7,056.36 115.6K
11:46 7,055.86 7,058.41 7,055.86 7,058.41 152.6K
11:47 7,058.58 7,059.72 7,058.58 7,059.70 48.0K
11:48 7,060.73 7,060.73 7,059.39 7,060.55 93.5K
11:49 7,060.34 7,060.34 7,059.26 7,059.35 60.8K
11:50 7,059.20 7,060.65 7,059.13 7,060.65 88.6K
11:51 7,060.41 7,061.00 7,060.41 7,061.00 68.7K
11:52 7,060.00 7,060.10 7,059.68 7,060.10 48.0K
11:53 7,059.73 7,061.50 7,059.73 7,061.10 61.1K
11:54 7,061.76 7,061.76 7,059.64 7,059.92 58.0K
11:55 7,059.72 7,059.72 7,058.27 7,058.53 118.5K
11:56 7,058.65 7,058.82 7,057.60 7,057.60 156.7K
11:57 7,059.47 7,061.39 7,059.47 7,061.39 78.9K
11:58 7,061.59 7,062.73 7,061.59 7,062.73 64.1K
11:59 7,063.13 7,063.60 7,062.82 7,063.60 71.4K
12:00 7,063.00 7,063.02 7,062.59 7,063.02 41.7K
12:01 7,062.21 7,062.21 7,059.74 7,059.74 97.0K
12:02 7,061.64 7,061.88 7,061.46 7,061.46 49.8K
12:03 7,059.06 7,059.06 7,056.64 7,056.90 119.6K
12:04 7,057.92 7,058.75 7,057.92 7,058.22 40.6K
12:05 7,058.74 7,061.18 7,058.74 7,060.59 70.8K
12:06 7,060.08 7,060.84 7,060.08 7,060.35 48.7K
12:07 7,060.76 7,061.57 7,060.76 7,060.79 40.1K
12:08 7,061.23 7,062.04 7,061.20 7,062.04 72.5K
12:09 7,061.53 7,061.53 7,058.38 7,059.22 125.8K
12:10 7,059.44 7,060.78 7,059.37 7,060.78 45.8K
12:11 7,060.64 7,060.64 7,058.85 7,058.85 43.7K
12:12 7,057.54 7,057.54 7,055.44 7,055.97 96.9K
12:13 7,055.35 7,055.35 7,053.70 7,054.40 103.1K
12:14 7,054.30 7,054.60 7,053.45 7,053.45 36.5K
12:15 7,052.90 7,052.90 7,051.03 7,051.27 79.7K
12:16 7,054.58 7,054.79 7,054.26 7,054.40 57.9K
12:17 7,054.15 7,054.27 7,053.70 7,053.70 94.0K
12:18 7,054.18 7,056.20 7,054.18 7,056.20 45.9K
12:19 7,055.58 7,055.58 7,053.29 7,053.29 98.2K
12:20 7,052.62 7,054.30 7,052.39 7,054.30 39.8K
12:21 7,054.04 7,057.70 7,054.04 7,057.70 79.5K
12:22 7,057.06 7,057.06 7,055.55 7,056.03 160.0K
12:23 7,056.15 7,056.78 7,056.15 7,056.78 40.6K
12:24 7,057.26 7,057.66 7,057.26 7,057.41 43.5K
12:25 7,056.65 7,056.65 7,055.15 7,055.15 84.2K
12:26 7,055.44 7,055.44 7,050.10 7,051.11 201.8K
12:27 7,050.47 7,050.47 7,049.73 7,050.41 75.7K
12:28 7,048.25 7,048.25 7,046.75 7,047.43 153.8K
12:29 7,047.57 7,047.85 7,045.43 7,045.53 46.4K
12:30 7,044.55 7,044.55 7,043.02 7,043.03 87.3K
12:31 7,042.52 7,042.89 7,042.19 7,042.89 50.3K
12:32 7,042.98 7,042.98 7,041.06 7,041.06 104.7K
12:33 7,041.49 7,041.49 7,040.05 7,040.05 50.6K
12:34 7,039.84 7,041.09 7,039.84 7,041.09 105.4K
12:35 7,040.62 7,043.02 7,040.62 7,043.02 110.0K
12:36 7,043.37 7,043.37 7,041.71 7,042.31 60.2K
12:37 7,042.21 7,043.03 7,042.21 7,043.03 31.7K
12:38 7,042.58 7,042.67 7,041.93 7,042.67 46.2K
12:39 7,042.83 7,043.13 7,041.65 7,041.65 46.2K
12:40 7,041.84 7,041.89 7,041.59 7,041.59 26.6K
12:41 7,041.59 7,041.59 7,039.45 7,039.45 129.4K
12:42 7,038.92 7,038.92 7,036.61 7,036.61 140.7K
12:43 7,036.09 7,037.94 7,036.09 7,037.94 79.1K
12:44 7,038.85 7,039.93 7,038.85 7,039.93 526.8K
12:45 7,040.06 7,040.06 7,038.24 7,038.80 70.4K
12:46 7,038.85 7,038.85 7,037.81 7,037.81 60.1K
12:47 7,038.47 7,038.95 7,038.47 7,038.74 77.3K
12:48 7,039.46 7,039.46 7,037.87 7,037.87 51.3K
12:49 7,037.97 7,037.97 7,032.93 7,032.93 175.9K
12:50 7,033.78 7,034.47 7,033.78 7,034.47 37.4K
12:51 7,034.57 7,034.57 7,033.22 7,033.22 54.7K
12:52 7,032.86 7,034.70 7,032.86 7,034.70 46.7K
12:53 7,035.53 7,037.12 7,035.53 7,037.12 105.6K
12:54 7,038.29 7,038.29 7,038.07 7,038.26 57.1K
12:55 7,038.08 7,038.56 7,038.08 7,038.31 86.5K
12:56 7,038.37 7,038.37 7,037.85 7,038.20 72.5K
12:57 7,037.19 7,037.78 7,037.19 7,037.78 63.4K
12:58 7,039.89 7,041.15 7,039.76 7,041.15 211.3K
12:59 7,041.19 7,041.31 7,040.84 7,041.31 76.5K
13:00 7,039.44 7,039.86 7,038.24 7,038.24 88.0K
13:01 7,037.64 7,038.69 7,037.64 7,038.69 36.9K
13:02 7,038.67 7,039.94 7,038.48 7,039.94 47.7K
13:03 7,039.59 7,039.66 7,038.72 7,038.72 42.5K
13:04 7,039.18 7,039.18 7,038.42 7,038.42 77.6K
13:05 7,038.41 7,039.54 7,038.04 7,039.54 69.3K
13:06 7,039.67 7,039.67 7,039.29 7,039.29 23.0K
13:07 7,038.61 7,040.12 7,038.61 7,040.12 107.9K
13:08 7,038.93 7,038.93 7,037.97 7,038.04 33.4K
13:09 7,035.59 7,035.98 7,034.68 7,035.70 85.2K
13:10 7,036.01 7,036.01 7,034.58 7,034.58 70.7K
13:11 7,035.30 7,036.58 7,035.30 7,036.58 53.8K
13:12 7,036.73 7,036.73 7,034.57 7,034.99 77.4K
13:13 7,035.36 7,036.57 7,035.36 7,036.57 61.9K
13:14 7,036.66 7,036.91 7,036.11 7,036.11 94.2K
13:15 7,036.23 7,036.23 7,034.72 7,034.72 64.1K
13:16 7,034.24 7,035.55 7,034.24 7,035.55 80.0K
13:17 7,036.15 7,036.15 7,036.08 7,036.08 38.3K
13:18 7,036.21 7,036.21 7,032.89 7,032.95 94.1K
13:19 7,032.74 7,032.74 7,031.60 7,031.60 34.3K
13:20 7,031.46 7,031.46 7,028.73 7,028.73 131.7K
13:21 7,028.33 7,028.61 7,028.05 7,028.05 35.9K
13:22 7,028.58 7,029.63 7,028.16 7,029.63 78.7K
13:23 7,030.06 7,030.36 7,029.32 7,029.32 56.0K
13:24 7,028.85 7,028.85 7,027.47 7,027.47 61.5K
13:25 7,027.22 7,027.28 7,025.65 7,025.65 91.8K
13:26 7,025.16 7,026.57 7,024.82 7,026.57 121.5K
13:27 7,026.91 7,026.91 7,025.75 7,026.70 82.5K
13:28 7,026.94 7,027.63 7,026.17 7,027.63 49.9K
13:29 7,027.88 7,027.88 7,027.35 7,027.35 46.2K
13:30 7,028.04 7,028.15 7,027.86 7,028.15 26.7K
13:31 7,028.50 7,029.90 7,028.50 7,029.53 75.4K
13:32 7,030.02 7,030.09 7,030.02 7,030.09 59.7K
13:33 7,029.14 7,029.14 7,028.25 7,028.25 52.8K
13:34 7,028.51 7,028.73 7,027.77 7,027.77 197.1K
13:35 7,027.04 7,027.04 7,024.99 7,024.99 85.1K
13:36 7,025.67 7,028.97 7,025.67 7,028.94 140.2K
13:37 7,028.72 7,029.32 7,028.64 7,028.64 41.1K
13:38 7,028.85 7,029.34 7,028.18 7,028.18 53.2K
13:39 7,028.00 7,029.35 7,028.00 7,029.27 51.6K
13:40 7,029.30 7,029.30 7,028.62 7,028.72 158.6K
13:41 7,028.62 7,029.77 7,028.26 7,029.46 179.3K
13:42 7,029.44 7,029.44 7,026.95 7,026.95 60.0K
13:43 7,026.80 7,026.97 7,026.01 7,026.97 142.0K
13:44 7,027.46 7,027.54 7,026.77 7,026.77 66.0K
13:45 7,026.59 7,027.41 7,026.59 7,027.18 48.0K
13:46 7,027.55 7,028.26 7,027.55 7,028.26 36.2K
13:47 7,028.48 7,028.48 7,027.78 7,027.78 101.8K
13:48 7,027.66 7,027.66 7,027.05 7,027.15 34.6K
13:49 7,027.06 7,029.26 7,027.06 7,029.26 46.6K
13:50 7,028.55 7,028.55 7,026.89 7,026.99 50.6K
13:51 7,026.57 7,026.57 7,026.23 7,026.35 39.9K
13:52 7,026.56 7,028.02 7,026.56 7,027.63 59.7K
13:53 7,027.96 7,028.96 7,027.96 7,028.78 37.9K
13:54 7,028.39 7,028.39 7,027.43 7,027.45 63.4K
13:55 7,028.43 7,028.81 7,028.37 7,028.39 110.7K
13:56 7,028.29 7,028.39 7,028.07 7,028.07 42.6K
13:57 7,028.18 7,029.26 7,028.18 7,029.26 32.6K
13:58 7,029.23 7,029.49 7,028.73 7,029.49 34.6K
13:59 7,029.37 7,029.37 7,028.66 7,028.87 39.0K
14:00 7,029.36 7,029.36 7,028.50 7,028.50 80.2K
14:01 7,028.61 7,028.88 7,027.15 7,027.15 74.5K
14:02 7,026.57 7,026.57 7,025.39 7,025.39 63.7K
14:03 7,024.36 7,024.36 7,023.50 7,024.34 68.6K
14:04 7,024.89 7,024.89 7,022.31 7,022.31 85.9K
14:05 7,023.58 7,025.53 7,023.58 7,025.53 97.6K
14:06 7,025.98 7,027.02 7,025.98 7,026.27 83.6K
14:07 7,026.46 7,026.46 7,025.50 7,025.50 54.1K
14:08 7,027.46 7,027.46 7,026.71 7,026.72 66.9K
14:09 7,026.56 7,026.80 7,025.47 7,026.16 56.4K
14:10 7,025.97 7,025.97 7,024.24 7,024.24 72.2K
14:11 7,022.23 7,023.05 7,022.23 7,023.05 118.6K
14:12 7,023.06 7,024.09 7,022.88 7,024.09 43.2K
14:13 7,023.80 7,024.79 7,023.80 7,024.45 172.8K
14:14 7,023.92 7,023.92 7,021.99 7,022.26 143.0K
14:15 7,022.36 7,022.89 7,021.90 7,022.89 110.3K
14:16 7,024.25 7,026.28 7,024.25 7,026.28 102.7K
14:17 7,024.17 7,025.16 7,023.93 7,025.16 71.1K
14:18 7,025.53 7,025.53 7,024.96 7,025.10 61.9K
14:19 7,025.38 7,025.41 7,025.16 7,025.16 39.8K
14:20 7,025.26 7,025.26 7,024.68 7,024.68 48.5K
14:21 7,024.64 7,026.06 7,024.64 7,026.06 177.6K
14:22 7,025.56 7,026.05 7,025.16 7,026.00 45.9K
14:23 7,026.00 7,026.00 7,024.51 7,025.14 72.0K
14:24 7,024.58 7,025.86 7,024.58 7,025.60 120.8K
14:25 7,026.50 7,026.50 7,024.83 7,025.72 113.7K
14:26 7,025.73 7,027.19 7,025.73 7,027.19 63.3K
14:27 7,027.01 7,028.12 7,027.01 7,027.88 61.4K
14:28 7,027.58 7,029.98 7,027.58 7,029.98 39.1K
14:29 7,030.36 7,030.36 7,028.87 7,028.87 57.6K
14:30 7,027.28 7,028.13 7,027.28 7,027.56 100.9K
14:31 7,028.25 7,028.51 7,028.06 7,028.06 77.3K
14:32 7,027.82 7,027.82 7,026.84 7,026.84 65.2K
14:33 7,026.37 7,026.96 7,026.27 7,026.96 36.8K
14:34 7,027.29 7,027.29 7,026.99 7,027.09 42.8K
14:35 7,027.03 7,027.03 7,026.08 7,026.11 87.5K
14:36 7,025.62 7,027.85 7,025.62 7,027.85 58.7K
14:37 7,028.03 7,028.03 7,027.47 7,027.47 44.4K
14:38 7,026.50 7,026.74 7,026.44 7,026.44 60.6K
14:39 7,025.90 7,025.90 7,025.21 7,025.44 70.8K
14:40 7,027.30 7,028.20 7,027.30 7,027.31 162.1K
14:41 7,028.74 7,029.83 7,028.20 7,029.83 72.6K
14:42 7,029.00 7,029.53 7,029.00 7,029.20 91.4K
14:43 7,029.07 7,031.87 7,029.07 7,031.85 119.2K
14:44 7,032.85 7,032.85 7,030.54 7,030.85 93.5K
14:45 7,030.22 7,030.57 7,029.96 7,030.57 55.9K
14:46 7,030.73 7,031.17 7,030.02 7,030.72 140.1K
14:47 7,030.78 7,032.09 7,030.78 7,032.09 64.6K
14:48 7,031.65 7,031.94 7,031.28 7,031.50 75.5K
14:49 7,031.44 7,031.44 7,031.33 7,031.33 40.0K
14:50 7,031.65 7,032.88 7,031.42 7,032.88 94.3K
14:51 7,032.57 7,034.58 7,032.57 7,034.58 127.0K
14:52 7,034.83 7,034.83 7,033.03 7,033.03 83.1K
14:53 7,034.24 7,034.24 7,033.62 7,033.93 68.9K
14:54 7,033.81 7,034.36 7,033.81 7,034.36 116.0K
14:55 7,034.22 7,034.59 7,033.56 7,033.56 50.0K
14:56 7,032.64 7,035.33 7,032.64 7,034.88 110.0K
14:57 7,034.87 7,036.09 7,034.87 7,036.09 68.4K
14:58 7,036.29 7,036.29 7,035.48 7,036.17 56.4K
14:59 7,035.74 7,035.74 7,033.94 7,033.94 83.1K
15:00 7,032.03 7,033.66 7,032.03 7,033.56 90.7K
15:01 7,035.05 7,035.48 7,034.90 7,035.48 94.5K
15:02 7,035.64 7,035.64 7,034.66 7,035.00 48.6K
15:03 7,035.41 7,035.41 7,033.93 7,033.93 60.7K
15:04 7,034.22 7,034.35 7,034.00 7,034.35 100.2K
15:05 7,033.61 7,035.17 7,033.61 7,035.17 63.4K
15:06 7,035.00 7,035.63 7,033.79 7,034.13 70.6K
15:07 7,032.85 7,033.15 7,032.51 7,032.91 61.1K
15:08 7,033.30 7,033.56 7,032.54 7,032.54 84.8K
15:09 7,033.35 7,033.35 7,032.54 7,032.82 92.8K
15:10 7,033.00 7,033.00 7,031.50 7,031.50 137.8K
15:11 7,030.82 7,032.14 7,030.82 7,032.14 67.1K
15:12 7,032.70 7,032.70 7,031.69 7,032.22 63.9K
15:13 7,032.65 7,032.84 7,032.22 7,032.22 86.5K
15:14 7,033.94 7,033.94 7,032.05 7,032.94 160.1K
15:15 7,033.48 7,034.66 7,033.48 7,034.66 117.2K
15:16 7,035.29 7,037.82 7,035.24 7,037.82 357.2K
15:17 7,038.14 7,038.84 7,037.81 7,037.81 120.3K
15:18 7,038.71 7,038.85 7,038.27 7,038.51 72.2K
15:19 7,038.42 7,039.48 7,038.42 7,038.60 79.0K
15:20 7,038.01 7,038.01 7,037.31 7,037.31 95.5K
15:21 7,038.12 7,040.13 7,038.12 7,040.13 114.5K
15:22 7,040.56 7,040.56 7,039.66 7,039.92 54.5K
15:23 7,039.31 7,039.31 7,034.29 7,034.29 234.5K
15:24 7,034.48 7,034.48 7,033.32 7,033.67 80.7K
15:25 7,033.03 7,033.03 7,032.25 7,032.25 82.8K
15:26 7,031.52 7,031.52 7,030.53 7,030.53 103.4K
15:27 7,030.23 7,030.94 7,029.25 7,030.94 135.0K
15:28 7,030.37 7,030.37 7,028.20 7,028.20 74.9K
15:29 7,027.90 7,027.90 7,027.21 7,027.21 153.9K
15:30 7,027.54 7,028.68 7,027.54 7,028.68 247.1K
15:31 7,029.89 7,029.89 7,027.31 7,027.31 146.2K
15:32 7,026.54 7,027.32 7,025.88 7,026.73 222.4K
15:33 7,023.94 7,027.20 7,023.94 7,027.20 135.2K
15:34 7,027.28 7,027.73 7,026.31 7,026.31 90.8K
15:35 7,025.76 7,026.46 7,025.51 7,026.46 118.9K
15:36 7,026.44 7,027.96 7,026.44 7,027.51 106.2K
15:37 7,027.27 7,028.38 7,026.79 7,028.09 133.9K
15:38 7,027.64 7,027.64 7,026.63 7,026.77 83.8K
15:39 7,026.48 7,026.48 7,025.55 7,025.55 121.5K
15:40 7,025.59 7,031.29 7,025.59 7,031.29 237.0K
15:41 7,031.09 7,031.09 7,030.72 7,030.72 233.8K
15:42 7,031.73 7,031.73 7,031.24 7,031.34 197.8K
15:43 7,030.89 7,032.53 7,030.79 7,032.08 152.8K
15:44 7,030.54 7,031.22 7,029.70 7,031.22 260.6K
15:45 7,030.72 7,031.28 7,030.63 7,031.09 168.2K
15:46 7,031.50 7,033.74 7,031.50 7,033.74 119.8K
15:47 7,033.97 7,034.96 7,033.97 7,034.88 239.2K
15:48 7,035.14 7,036.02 7,035.14 7,036.02 238.4K
15:49 7,035.32 7,036.08 7,034.61 7,034.61 106.7K
15:50 7,036.74 7,045.70 7,036.74 7,045.70 673.2K
15:51 7,044.85 7,045.57 7,044.18 7,044.18 252.1K
15:52 7,042.41 7,042.52 7,040.89 7,040.89 375.1K
15:53 7,040.62 7,040.62 7,037.96 7,037.96 363.9K
15:54 7,037.88 7,037.88 7,036.18 7,037.25 349.8K
15:55 7,038.59 7,039.57 7,038.33 7,038.33 396.8K
15:56 7,041.07 7,041.07 7,037.77 7,038.29 927.0K
15:57 7,036.43 7,037.69 7,036.43 7,037.59 659.7K
15:58 7,036.41 7,037.97 7,036.41 7,036.49 754.0K
15:59 7,035.95 7,039.12 7,035.95 7,039.12 1,149.5K
16:00 7,038.35 7,040.93 7,038.35 7,040.93 53,149.1K
16:01 7,040.93 7,040.93 7,040.93 7,040.93 190.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available