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 7,040.76 7,040.76 6,982.75 6,982.75 4,404.1K
09:31 6,985.66 6,987.47 6,983.93 6,983.93 184.0K
09:32 6,997.71 7,014.43 6,997.71 7,014.43 221.5K
09:33 7,020.27 7,020.27 7,010.36 7,010.36 190.6K
09:34 7,009.56 7,013.44 7,007.67 7,007.67 69.7K
09:35 7,005.93 7,006.05 6,999.78 7,006.05 121.1K
09:36 7,003.50 7,006.02 7,002.37 7,002.69 93.6K
09:37 7,004.95 7,016.99 7,004.95 7,016.99 93.7K
09:38 7,017.91 7,021.75 7,017.91 7,021.75 194.7K
09:39 7,020.68 7,025.27 7,020.68 7,025.22 60.5K
09:40 7,024.01 7,025.04 7,024.01 7,024.09 70.6K
09:41 7,024.13 7,024.13 7,017.31 7,017.31 77.5K
09:42 7,016.97 7,016.97 7,006.48 7,009.47 97.5K
09:43 7,014.48 7,014.48 7,010.71 7,010.71 76.0K
09:44 7,009.30 7,011.92 7,009.30 7,011.92 62.6K
09:45 7,015.39 7,016.38 7,006.57 7,006.57 134.9K
09:46 7,007.43 7,010.36 7,007.43 7,010.36 62.2K
09:47 7,006.00 7,007.09 7,003.76 7,003.76 94.2K
09:48 7,000.00 7,000.03 6,994.26 6,994.26 73.4K
09:49 6,997.05 7,005.20 6,997.05 7,000.40 92.3K
09:50 7,002.72 7,003.18 7,000.84 7,000.84 29.5K
09:51 6,998.27 7,001.10 6,996.96 7,000.61 101.0K
09:52 7,000.16 7,007.15 6,999.52 7,007.15 73.6K
09:53 7,006.76 7,006.76 7,001.03 7,001.03 60.4K
09:54 6,998.15 6,998.15 6,993.10 6,993.10 127.3K
09:55 6,993.15 6,993.15 6,988.22 6,991.77 79.8K
09:56 6,990.83 6,990.83 6,988.19 6,990.21 56.9K
09:57 6,992.57 6,995.25 6,992.57 6,993.92 40.1K
09:58 6,994.98 6,997.45 6,994.57 6,997.45 35.1K
09:59 6,996.91 6,999.69 6,996.48 6,999.69 124.2K
10:00 7,002.27 7,003.76 6,996.82 7,003.76 242.4K
10:01 7,006.25 7,011.59 7,006.25 7,011.59 142.2K
10:02 7,012.61 7,015.66 7,012.61 7,014.73 64.2K
10:03 7,016.54 7,016.83 7,014.97 7,014.97 71.2K
10:04 7,014.47 7,017.22 7,014.47 7,016.75 68.2K
10:05 7,018.17 7,018.17 7,015.90 7,016.84 67.7K
10:06 7,019.06 7,025.47 7,019.06 7,025.47 85.2K
10:07 7,026.29 7,030.55 7,025.75 7,030.55 126.3K
10:08 7,032.21 7,032.34 7,026.99 7,026.99 128.3K
10:09 7,029.99 7,032.11 7,029.19 7,030.72 95.0K
10:10 7,031.45 7,032.44 7,031.06 7,031.06 46.3K
10:11 7,027.87 7,027.87 7,024.03 7,024.03 109.7K
10:12 7,022.33 7,028.03 7,022.33 7,028.03 75.0K
10:13 7,032.15 7,035.94 7,032.15 7,035.94 159.5K
10:14 7,034.52 7,034.52 7,031.48 7,032.33 276.5K
10:15 7,033.89 7,036.05 7,033.89 7,036.05 124.5K
10:16 7,032.90 7,035.01 7,032.90 7,035.01 90.9K
10:17 7,033.79 7,037.26 7,033.79 7,037.26 110.6K
10:18 7,037.12 7,042.89 7,037.12 7,042.89 100.1K
10:19 7,044.92 7,044.92 7,041.37 7,041.85 91.6K
10:20 7,042.33 7,044.86 7,042.33 7,044.05 69.4K
10:21 7,045.54 7,045.93 7,040.89 7,040.89 79.0K
10:22 7,039.81 7,041.09 7,039.60 7,040.90 32.0K
10:23 7,038.31 7,038.99 7,037.28 7,037.28 92.8K
10:24 7,037.47 7,038.93 7,037.30 7,038.44 81.8K
10:25 7,038.41 7,038.41 7,033.25 7,033.28 72.7K
10:26 7,033.05 7,034.79 7,030.73 7,034.70 56.5K
10:27 7,036.70 7,037.33 7,036.30 7,036.57 55.7K
10:28 7,037.89 7,040.27 7,037.89 7,039.60 70.6K
10:29 7,039.70 7,041.17 7,039.70 7,041.17 55.2K
10:30 7,041.35 7,041.35 7,036.52 7,039.62 135.9K
10:31 7,041.64 7,046.67 7,041.64 7,046.67 102.5K
10:32 7,045.74 7,045.74 7,044.15 7,044.15 74.8K
10:33 7,043.86 7,043.86 7,042.67 7,043.62 53.2K
10:34 7,043.52 7,047.24 7,043.52 7,046.63 67.4K
10:35 7,047.10 7,047.51 7,046.21 7,046.56 36.3K
10:36 7,045.60 7,045.61 7,044.88 7,045.43 95.0K
10:37 7,044.25 7,044.79 7,042.80 7,044.79 89.2K
10:38 7,047.00 7,048.13 7,045.82 7,045.82 67.7K
10:39 7,045.16 7,050.30 7,045.16 7,050.30 209.6K
10:40 7,050.77 7,051.26 7,050.36 7,050.36 65.9K
10:41 7,049.86 7,052.19 7,049.86 7,052.19 53.8K
10:42 7,054.39 7,055.16 7,054.22 7,054.22 86.4K
10:43 7,055.03 7,055.19 7,054.28 7,054.28 49.7K
10:44 7,055.61 7,055.61 7,052.26 7,052.26 89.4K
10:45 7,053.81 7,055.07 7,053.72 7,055.07 85.3K
10:46 7,052.54 7,053.06 7,052.54 7,053.06 47.9K
10:47 7,053.35 7,054.84 7,053.35 7,053.91 100.1K
10:48 7,053.86 7,055.85 7,053.86 7,054.16 76.4K
10:49 7,052.71 7,054.21 7,052.34 7,054.21 104.8K
10:50 7,054.66 7,055.86 7,054.66 7,055.86 59.0K
10:51 7,055.89 7,060.25 7,055.89 7,059.19 99.3K
10:52 7,059.23 7,059.23 7,058.71 7,059.06 68.6K
10:53 7,059.33 7,061.93 7,059.02 7,061.93 57.7K
10:54 7,060.89 7,060.91 7,057.94 7,057.94 81.0K
10:55 7,057.66 7,058.69 7,057.66 7,058.69 70.2K
10:56 7,058.32 7,058.97 7,057.84 7,058.97 90.6K
10:57 7,059.77 7,060.24 7,059.77 7,060.24 89.6K
10:58 7,060.61 7,062.43 7,060.61 7,060.97 107.8K
10:59 7,060.84 7,060.84 7,060.21 7,060.21 57.1K
11:00 7,060.02 7,060.02 7,050.24 7,050.72 245.2K
11:01 7,052.55 7,054.20 7,052.55 7,054.20 60.4K
11:02 7,054.54 7,056.00 7,054.19 7,056.00 50.8K
11:03 7,056.38 7,056.90 7,056.30 7,056.90 69.4K
11:04 7,056.92 7,057.58 7,056.92 7,057.45 60.8K
11:05 7,056.67 7,058.15 7,056.67 7,056.70 193.2K
11:06 7,057.55 7,059.15 7,057.55 7,059.15 69.7K
11:07 7,059.34 7,062.63 7,059.34 7,062.63 98.2K
11:08 7,061.26 7,061.26 7,060.69 7,060.69 66.6K
11:09 7,060.66 7,060.66 7,058.65 7,058.65 80.6K
11:10 7,058.23 7,060.34 7,058.23 7,060.34 48.0K
11:11 7,061.52 7,063.63 7,061.52 7,063.35 67.4K
11:12 7,062.76 7,067.38 7,062.76 7,067.38 116.1K
11:13 7,065.38 7,065.65 7,063.71 7,063.71 73.0K
11:14 7,063.80 7,064.73 7,063.47 7,064.73 52.7K
11:15 7,064.55 7,064.55 7,062.53 7,062.76 75.2K
11:16 7,062.57 7,063.16 7,060.67 7,060.84 45.8K
11:17 7,060.61 7,061.69 7,060.61 7,061.69 41.3K
11:18 7,063.13 7,064.60 7,063.13 7,064.60 33.7K
11:19 7,065.84 7,068.72 7,065.84 7,068.72 87.7K
11:20 7,068.64 7,070.23 7,068.64 7,070.23 50.5K
11:21 7,069.75 7,070.50 7,069.54 7,069.54 68.1K
11:22 7,069.95 7,071.23 7,069.95 7,071.15 41.9K
11:23 7,069.78 7,069.78 7,068.44 7,069.69 59.3K
11:24 7,068.77 7,069.67 7,068.77 7,069.67 108.0K
11:25 7,069.74 7,069.74 7,069.50 7,069.51 32.9K
11:26 7,069.89 7,070.62 7,069.89 7,070.62 57.5K
11:27 7,072.07 7,072.17 7,071.86 7,071.86 125.4K
11:28 7,072.16 7,072.91 7,071.98 7,072.91 54.5K
11:29 7,071.73 7,071.73 7,068.98 7,069.50 91.0K
11:30 7,070.72 7,070.85 7,069.91 7,069.94 83.1K
11:31 7,070.54 7,071.61 7,070.54 7,071.61 28.4K
11:32 7,072.13 7,075.04 7,072.13 7,075.04 83.8K
11:33 7,074.89 7,075.29 7,074.89 7,075.29 43.4K
11:34 7,075.75 7,076.44 7,075.36 7,076.44 44.6K
11:35 7,077.10 7,077.39 7,076.95 7,076.95 51.4K
11:36 7,075.26 7,075.70 7,074.45 7,075.70 94.9K
11:37 7,076.26 7,076.40 7,076.08 7,076.16 28.8K
11:38 7,075.40 7,075.40 7,074.16 7,074.16 54.3K
11:39 7,074.16 7,074.90 7,074.03 7,074.90 37.0K
11:40 7,074.87 7,075.18 7,074.85 7,074.85 37.9K
11:41 7,074.52 7,074.52 7,071.02 7,071.02 122.9K
11:42 7,069.05 7,071.59 7,069.05 7,071.59 84.3K
11:43 7,071.83 7,072.28 7,071.39 7,072.28 28.8K
11:44 7,071.60 7,071.60 7,069.10 7,069.10 51.1K
11:45 7,068.39 7,069.28 7,068.11 7,069.02 38.6K
11:46 7,066.54 7,067.87 7,066.54 7,066.78 42.0K
11:47 7,067.15 7,067.24 7,066.34 7,066.34 53.9K
11:48 7,065.79 7,065.79 7,062.92 7,062.92 142.7K
11:49 7,063.62 7,065.49 7,063.62 7,065.49 97.6K
11:50 7,065.16 7,065.46 7,064.84 7,064.84 55.1K
11:51 7,063.28 7,063.28 7,058.49 7,058.49 98.8K
11:52 7,058.45 7,059.97 7,058.45 7,059.97 61.6K
11:53 7,061.12 7,061.12 7,060.80 7,061.03 68.6K
11:54 7,061.29 7,061.94 7,060.92 7,061.86 76.1K
11:55 7,061.94 7,061.94 7,060.85 7,061.22 54.3K
11:56 7,061.35 7,063.78 7,061.35 7,062.93 64.6K
11:57 7,062.92 7,062.92 7,062.46 7,062.85 136.1K
11:58 7,062.99 7,062.99 7,062.55 7,062.74 36.2K
11:59 7,062.31 7,063.27 7,062.31 7,062.83 66.7K
12:00 7,062.98 7,065.43 7,062.98 7,065.43 160.9K
12:01 7,066.14 7,067.52 7,066.05 7,066.05 119.2K
12:02 7,066.03 7,066.64 7,066.03 7,066.61 19.8K
12:03 7,067.66 7,067.88 7,067.58 7,067.58 70.9K
12:04 7,067.28 7,068.02 7,067.28 7,068.02 19.1K
12:05 7,067.87 7,068.35 7,066.95 7,068.35 35.4K
12:06 7,068.96 7,069.54 7,068.96 7,068.98 44.3K
12:07 7,066.97 7,068.06 7,066.97 7,068.06 57.4K
12:08 7,068.15 7,068.15 7,066.87 7,066.87 62.9K
12:09 7,067.56 7,068.18 7,067.56 7,068.18 25.6K
12:10 7,068.16 7,068.68 7,067.49 7,068.68 66.5K
12:11 7,071.80 7,074.69 7,071.80 7,074.69 110.7K
12:12 7,076.60 7,076.95 7,076.60 7,076.95 103.4K
12:13 7,077.08 7,077.83 7,077.08 7,077.83 146.7K
12:14 7,077.72 7,077.72 7,075.97 7,076.78 47.4K
12:15 7,077.40 7,077.96 7,077.40 7,077.96 113.9K
12:16 7,078.47 7,078.47 7,077.46 7,077.46 44.7K
12:17 7,078.05 7,079.69 7,078.05 7,079.69 67.3K
12:18 7,080.17 7,080.77 7,079.99 7,080.77 123.4K
12:19 7,080.81 7,080.81 7,079.08 7,079.09 125.9K
12:20 7,078.71 7,078.71 7,078.39 7,078.39 48.7K
12:21 7,078.35 7,078.65 7,078.35 7,078.51 29.6K
12:22 7,079.47 7,081.68 7,079.47 7,081.68 98.5K
12:23 7,083.00 7,083.00 7,081.15 7,081.15 113.6K
12:24 7,080.64 7,080.64 7,080.42 7,080.43 57.3K
12:25 7,080.64 7,081.00 7,080.64 7,080.96 51.6K
12:26 7,080.52 7,080.79 7,080.07 7,080.07 47.7K
12:27 7,080.84 7,081.39 7,080.84 7,081.38 60.1K
12:28 7,081.89 7,082.03 7,081.58 7,082.03 53.2K
12:29 7,081.83 7,081.94 7,080.42 7,081.94 95.0K
12:30 7,081.93 7,083.36 7,081.93 7,083.36 59.6K
12:31 7,083.34 7,083.72 7,083.18 7,083.72 14.8K
12:32 7,083.51 7,083.51 7,081.71 7,081.71 45.5K
12:33 7,081.39 7,081.79 7,081.11 7,081.79 33.0K
12:34 7,081.90 7,082.05 7,081.74 7,082.00 35.3K
12:35 7,081.51 7,082.22 7,081.43 7,082.22 70.4K
12:36 7,081.50 7,081.50 7,079.77 7,079.77 103.7K
12:37 7,079.81 7,079.81 7,077.99 7,077.99 49.2K
12:38 7,077.81 7,078.15 7,077.81 7,077.81 37.2K
12:39 7,077.81 7,079.36 7,077.81 7,079.36 46.2K
12:40 7,079.24 7,079.46 7,078.90 7,078.90 26.6K
12:41 7,079.28 7,079.84 7,078.81 7,079.84 39.3K
12:42 7,079.59 7,079.86 7,078.69 7,078.69 34.6K
12:43 7,079.02 7,079.35 7,079.02 7,079.35 15.7K
12:44 7,079.05 7,080.04 7,079.05 7,080.04 34.1K
12:45 7,080.09 7,081.49 7,080.09 7,081.42 62.8K
12:46 7,080.53 7,080.54 7,079.38 7,079.38 66.7K
12:47 7,079.92 7,080.08 7,079.86 7,079.86 51.6K
12:48 7,080.35 7,081.07 7,080.35 7,081.07 88.0K
12:49 7,081.04 7,082.49 7,081.04 7,082.49 54.9K
12:50 7,083.29 7,083.29 7,082.77 7,083.17 37.7K
12:51 7,083.31 7,083.77 7,083.17 7,083.77 39.2K
12:52 7,083.46 7,084.26 7,083.15 7,084.26 25.9K
12:53 7,084.04 7,084.04 7,082.33 7,083.04 176.0K
12:54 7,082.96 7,083.80 7,082.96 7,083.80 44.7K
12:55 7,084.27 7,084.27 7,081.58 7,081.58 51.1K
12:56 7,081.66 7,082.33 7,081.66 7,081.98 385.6K
12:57 7,081.51 7,082.61 7,081.51 7,082.61 76.2K
12:58 7,083.25 7,083.25 7,082.89 7,083.24 41.4K
12:59 7,083.35 7,084.44 7,083.31 7,084.44 63.3K
13:00 7,084.80 7,084.80 7,084.12 7,084.12 38.4K
13:01 7,084.47 7,084.47 7,083.23 7,083.23 56.0K
13:02 7,083.17 7,083.91 7,083.17 7,083.69 88.3K
13:03 7,083.57 7,084.06 7,083.57 7,084.06 54.7K
13:04 7,084.19 7,084.38 7,084.19 7,084.38 19.2K
13:05 7,083.81 7,085.11 7,083.81 7,085.11 27.6K
13:06 7,084.33 7,085.32 7,083.98 7,083.98 54.4K
13:07 7,084.30 7,085.10 7,084.30 7,085.10 33.4K
13:08 7,085.13 7,085.13 7,084.92 7,085.01 36.2K
13:09 7,085.02 7,085.25 7,084.55 7,084.55 25.6K
13:10 7,084.31 7,085.37 7,084.31 7,085.37 56.1K
13:11 7,085.80 7,085.80 7,085.07 7,085.22 49.6K
13:12 7,085.12 7,085.54 7,084.99 7,085.54 47.7K
13:13 7,085.66 7,085.66 7,085.46 7,085.46 39.4K
13:14 7,085.26 7,085.26 7,084.28 7,084.32 68.3K
13:15 7,083.72 7,083.72 7,081.33 7,081.33 67.7K
13:16 7,081.24 7,082.64 7,081.24 7,081.86 108.5K
13:17 7,082.22 7,082.22 7,080.79 7,080.79 54.1K
13:18 7,080.32 7,082.38 7,080.32 7,082.38 35.3K
13:19 7,082.14 7,082.65 7,082.10 7,082.65 30.7K
13:20 7,082.57 7,082.57 7,082.44 7,082.44 10.8K
13:21 7,082.43 7,083.04 7,080.55 7,080.55 65.2K
13:22 7,080.73 7,080.73 7,077.18 7,077.18 79.6K
13:23 7,077.06 7,077.06 7,075.09 7,076.64 68.4K
13:24 7,076.76 7,078.06 7,076.76 7,078.06 51.1K
13:25 7,078.03 7,078.03 7,077.39 7,077.39 32.8K
13:26 7,077.07 7,077.46 7,076.64 7,077.46 58.1K
13:27 7,078.06 7,080.01 7,078.06 7,080.01 62.6K
13:28 7,080.90 7,082.21 7,080.37 7,082.21 76.0K
13:29 7,082.18 7,082.26 7,081.62 7,081.65 37.0K
13:30 7,081.46 7,081.46 7,080.97 7,081.10 38.5K
13:31 7,080.01 7,080.01 7,078.78 7,078.78 51.6K
13:32 7,078.48 7,078.48 7,078.23 7,078.23 47.5K
13:33 7,077.87 7,077.87 7,076.64 7,076.64 85.8K
13:34 7,078.91 7,079.21 7,077.93 7,077.93 96.2K
13:35 7,077.40 7,077.64 7,075.54 7,075.72 66.2K
13:36 7,075.54 7,075.54 7,074.96 7,075.23 31.6K
13:37 7,075.24 7,075.24 7,074.69 7,074.69 88.9K
13:38 7,074.92 7,076.27 7,074.92 7,076.27 33.1K
13:39 7,077.21 7,077.66 7,077.21 7,077.35 32.4K
13:40 7,077.24 7,078.61 7,077.24 7,078.33 33.5K
13:41 7,078.43 7,078.43 7,076.75 7,076.75 87.8K
13:42 7,076.61 7,076.61 7,075.85 7,075.85 68.5K
13:43 7,075.65 7,075.65 7,071.97 7,071.97 70.2K
13:44 7,072.34 7,072.34 7,071.62 7,072.10 24.1K
13:45 7,072.24 7,072.24 7,070.64 7,070.64 62.7K
13:46 7,070.26 7,070.26 7,069.25 7,070.00 46.3K
13:47 7,070.01 7,070.01 7,069.76 7,069.76 37.5K
13:48 7,070.49 7,071.33 7,070.32 7,071.33 62.3K
13:49 7,070.19 7,070.19 7,068.57 7,069.29 121.5K
13:50 7,069.39 7,070.34 7,067.15 7,067.15 79.3K
13:51 7,066.66 7,067.76 7,066.54 7,067.76 58.0K
13:52 7,067.45 7,068.36 7,067.45 7,068.36 98.0K
13:53 7,068.25 7,068.25 7,067.63 7,067.87 52.5K
13:54 7,068.08 7,069.60 7,068.08 7,069.60 30.5K
13:55 7,070.36 7,070.37 7,070.19 7,070.19 70.9K
13:56 7,070.69 7,072.76 7,070.69 7,072.76 48.5K
13:57 7,072.50 7,072.56 7,072.26 7,072.56 28.0K
13:58 7,072.51 7,073.76 7,072.51 7,073.16 55.0K
13:59 7,073.21 7,073.21 7,072.21 7,072.22 49.0K
14:00 7,072.38 7,073.06 7,072.38 7,073.06 74.1K
14:01 7,072.47 7,074.36 7,072.47 7,074.34 80.7K
14:02 7,074.61 7,074.83 7,073.95 7,073.95 47.1K
14:03 7,073.87 7,075.44 7,073.87 7,075.11 32.6K
14:04 7,074.83 7,074.83 7,072.66 7,072.66 50.8K
14:05 7,073.16 7,073.16 7,071.73 7,071.73 44.8K
14:06 7,071.83 7,071.83 7,070.65 7,070.65 70.8K
14:07 7,070.82 7,072.86 7,070.82 7,072.86 45.1K
14:08 7,073.24 7,073.88 7,072.92 7,073.88 37.3K
14:09 7,073.51 7,074.31 7,073.51 7,074.31 26.9K
14:10 7,075.06 7,075.20 7,075.06 7,075.20 25.6K
14:11 7,075.03 7,076.74 7,075.03 7,076.74 68.9K
14:12 7,076.84 7,080.45 7,076.84 7,080.01 96.5K
14:13 7,079.96 7,081.95 7,079.96 7,081.81 131.5K
14:14 7,081.69 7,082.50 7,081.69 7,082.50 46.6K
14:15 7,082.90 7,083.39 7,082.80 7,083.35 77.6K
14:16 7,083.77 7,084.22 7,083.59 7,083.71 53.5K
14:17 7,083.73 7,083.73 7,082.48 7,083.18 83.8K
14:18 7,084.36 7,086.23 7,084.36 7,086.22 72.8K
14:19 7,085.81 7,087.45 7,085.81 7,087.37 47.3K
14:20 7,087.75 7,088.04 7,087.06 7,087.31 43.7K
14:21 7,088.40 7,088.40 7,087.53 7,087.53 43.8K
14:22 7,086.67 7,086.67 7,085.38 7,085.52 81.9K
14:23 7,086.17 7,086.17 7,084.00 7,084.00 55.6K
14:24 7,083.55 7,083.55 7,078.59 7,078.59 82.4K
14:25 7,078.89 7,079.18 7,078.59 7,078.59 28.8K
14:26 7,079.33 7,080.44 7,079.23 7,080.44 22.1K
14:27 7,080.49 7,081.03 7,080.49 7,081.03 28.2K
14:28 7,081.08 7,081.08 7,078.80 7,078.80 32.5K
14:29 7,078.83 7,078.83 7,078.37 7,078.66 149.8K
14:30 7,077.67 7,080.58 7,077.55 7,080.58 66.4K
14:31 7,082.02 7,082.88 7,082.02 7,082.47 89.7K
14:32 7,081.87 7,082.30 7,081.87 7,081.89 27.0K
14:33 7,081.87 7,084.59 7,081.87 7,084.52 48.4K
14:34 7,084.55 7,084.91 7,083.10 7,083.10 32.1K
14:35 7,083.10 7,084.31 7,083.08 7,084.31 45.2K
14:36 7,084.46 7,085.43 7,084.46 7,085.43 38.9K
14:37 7,085.21 7,085.21 7,084.78 7,084.88 22.0K
14:38 7,084.42 7,087.34 7,084.42 7,087.34 98.7K
14:39 7,086.94 7,087.98 7,086.94 7,087.98 57.0K
14:40 7,088.24 7,088.62 7,088.24 7,088.24 114.6K
14:41 7,087.99 7,089.99 7,087.99 7,089.99 67.6K
14:42 7,090.38 7,092.63 7,090.28 7,092.63 234.8K
14:43 7,092.19 7,092.19 7,091.49 7,091.49 39.0K
14:44 7,091.13 7,091.13 7,090.37 7,090.57 160.6K
14:45 7,091.62 7,094.11 7,091.62 7,094.11 59.1K
14:46 7,094.16 7,094.97 7,094.16 7,094.75 104.2K
14:47 7,093.67 7,093.67 7,091.30 7,091.98 87.9K
14:48 7,091.48 7,092.36 7,091.00 7,092.36 90.5K
14:49 7,091.56 7,091.56 7,089.72 7,089.72 33.9K
14:50 7,090.37 7,090.79 7,090.33 7,090.33 71.3K
14:51 7,089.78 7,089.78 7,086.46 7,086.46 53.7K
14:52 7,087.34 7,087.46 7,086.92 7,086.92 37.0K
14:53 7,087.18 7,088.39 7,087.18 7,088.39 18.3K
14:54 7,089.74 7,090.67 7,089.74 7,090.51 49.4K
14:55 7,090.20 7,090.20 7,089.57 7,089.94 35.6K
14:56 7,090.33 7,090.33 7,089.71 7,089.89 38.0K
14:57 7,089.19 7,089.19 7,086.64 7,086.64 54.8K
14:58 7,085.36 7,085.36 7,082.68 7,082.68 103.5K
14:59 7,081.27 7,081.27 7,079.40 7,079.92 71.3K
15:00 7,079.03 7,079.23 7,076.70 7,079.12 106.5K
15:01 7,080.29 7,081.01 7,080.25 7,080.50 37.9K
15:02 7,082.36 7,082.36 7,081.23 7,081.63 51.1K
15:03 7,082.74 7,087.12 7,082.74 7,087.12 88.7K
15:04 7,087.25 7,088.03 7,087.25 7,087.86 38.5K
15:05 7,088.05 7,090.05 7,088.05 7,089.05 43.3K
15:06 7,089.55 7,090.92 7,089.55 7,090.92 68.1K
15:07 7,092.85 7,093.34 7,092.81 7,093.34 75.4K
15:08 7,091.92 7,091.94 7,090.27 7,090.77 108.6K
15:09 7,090.90 7,092.35 7,090.76 7,092.35 42.6K
15:10 7,091.19 7,091.49 7,090.87 7,091.49 29.4K
15:11 7,093.65 7,093.65 7,092.58 7,092.88 65.6K
15:12 7,093.00 7,093.00 7,092.26 7,092.26 36.7K
15:13 7,094.97 7,096.63 7,094.97 7,095.16 84.3K
15:14 7,095.08 7,095.08 7,093.83 7,093.83 35.7K
15:15 7,093.36 7,093.63 7,092.71 7,092.71 75.9K
15:16 7,092.05 7,092.05 7,091.53 7,091.86 61.1K
15:17 7,091.93 7,092.08 7,091.61 7,092.08 79.1K
15:18 7,092.21 7,092.21 7,091.13 7,091.51 78.2K
15:19 7,091.28 7,091.74 7,091.28 7,091.51 98.5K
15:20 7,091.57 7,095.94 7,091.57 7,095.94 104.4K
15:21 7,096.36 7,096.69 7,095.69 7,095.69 55.3K
15:22 7,096.06 7,096.29 7,095.37 7,095.37 35.1K
15:23 7,095.88 7,096.35 7,093.02 7,093.02 107.2K
15:24 7,093.45 7,094.05 7,093.45 7,093.54 64.3K
15:25 7,094.27 7,094.27 7,092.45 7,092.45 74.3K
15:26 7,092.72 7,093.19 7,092.26 7,093.19 77.1K
15:27 7,094.15 7,094.66 7,094.15 7,094.43 82.2K
15:28 7,095.53 7,098.16 7,095.48 7,098.16 90.7K
15:29 7,097.72 7,098.02 7,096.05 7,096.05 54.2K
15:30 7,095.78 7,095.78 7,092.31 7,092.50 99.3K
15:31 7,093.85 7,096.01 7,093.85 7,096.01 53.2K
15:32 7,096.96 7,098.84 7,096.96 7,098.84 152.4K
15:33 7,098.61 7,101.74 7,098.61 7,101.74 127.2K
15:34 7,102.00 7,102.65 7,101.95 7,102.65 104.9K
15:35 7,102.47 7,102.47 7,098.28 7,098.28 183.7K
15:36 7,099.01 7,099.08 7,098.98 7,099.08 61.9K
15:37 7,100.04 7,100.91 7,100.04 7,100.91 68.3K
15:38 7,100.39 7,102.23 7,100.39 7,102.23 73.3K
15:39 7,101.91 7,101.91 7,100.78 7,100.78 63.8K
15:40 7,101.11 7,101.48 7,101.01 7,101.48 75.2K
15:41 7,101.66 7,102.54 7,101.66 7,101.95 116.4K
15:42 7,101.47 7,104.86 7,101.47 7,104.86 179.4K
15:43 7,105.46 7,105.46 7,104.95 7,105.32 178.6K
15:44 7,104.88 7,105.62 7,102.26 7,102.26 147.1K
15:45 7,102.94 7,104.21 7,102.94 7,104.21 117.3K
15:46 7,104.76 7,105.16 7,104.70 7,105.04 172.7K
15:47 7,104.94 7,104.99 7,104.10 7,104.10 183.3K
15:48 7,104.82 7,105.34 7,104.61 7,105.34 108.0K
15:49 7,105.94 7,106.21 7,105.48 7,105.48 99.1K
15:50 7,105.75 7,106.69 7,103.88 7,103.88 455.6K
15:51 7,104.41 7,104.41 7,100.20 7,100.32 253.6K
15:52 7,100.39 7,100.82 7,100.27 7,100.54 224.8K
15:53 7,100.48 7,100.67 7,099.97 7,099.97 159.1K
15:54 7,100.15 7,100.15 7,098.66 7,100.13 413.9K
15:55 7,100.13 7,100.44 7,098.97 7,100.44 382.3K
15:56 7,102.86 7,107.26 7,102.86 7,107.26 511.3K
15:57 7,108.82 7,111.75 7,108.82 7,111.75 417.8K
15:58 7,111.87 7,112.19 7,110.59 7,111.48 489.4K
15:59 7,111.54 7,115.50 7,111.54 7,115.50 860.1K
16:00 7,114.27 7,118.16 7,114.27 7,118.16 15,773.2K
16:01 7,118.16 7,118.16 7,118.16 7,118.16 531.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available