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 7,118.16 7,118.16 6,815.73 6,822.96 6,584.1K
09:31 6,833.22 6,842.53 6,830.65 6,842.53 483.2K
09:32 6,849.63 6,868.91 6,849.63 6,868.91 799.0K
09:33 6,869.54 6,890.51 6,869.54 6,890.51 287.0K
09:34 6,904.59 6,908.98 6,901.52 6,901.63 560.4K
09:35 6,888.44 6,914.80 6,888.44 6,914.80 598.3K
09:36 6,910.55 6,914.27 6,908.50 6,914.27 515.4K
09:37 6,920.36 6,920.36 6,914.95 6,914.95 383.2K
09:38 6,914.18 6,915.93 6,911.02 6,915.93 560.2K
09:39 6,919.51 6,919.51 6,912.54 6,917.42 533.8K
09:40 6,926.21 6,935.13 6,926.21 6,935.13 335.0K
09:41 6,929.18 6,929.18 6,926.03 6,927.69 520.0K
09:42 6,935.97 6,935.97 6,931.78 6,931.86 325.2K
09:43 6,933.73 6,936.81 6,925.80 6,932.39 415.8K
09:44 6,936.74 6,937.30 6,934.91 6,937.30 401.3K
09:45 6,939.05 6,939.05 6,930.92 6,930.92 315.2K
09:46 6,931.45 6,936.91 6,928.51 6,935.49 415.3K
09:47 6,929.05 6,929.05 6,918.67 6,918.67 493.3K
09:48 6,915.31 6,923.95 6,915.31 6,923.95 337.1K
09:49 6,925.60 6,936.80 6,925.60 6,929.40 306.7K
09:50 6,929.09 6,930.46 6,926.09 6,928.14 512.1K
09:51 6,930.54 6,930.83 6,929.10 6,930.83 172.0K
09:52 6,928.24 6,940.98 6,928.24 6,940.98 311.8K
09:53 6,934.59 6,939.78 6,934.59 6,934.92 208.2K
09:54 6,934.54 6,934.54 6,927.42 6,927.42 515.7K
09:55 6,928.14 6,928.14 6,924.16 6,924.16 379.2K
09:56 6,929.95 6,929.95 6,928.78 6,928.90 304.1K
09:57 6,921.44 6,921.83 6,917.71 6,917.71 344.4K
09:58 6,917.37 6,922.96 6,917.37 6,922.82 367.2K
09:59 6,924.00 6,935.20 6,924.00 6,935.20 183.6K
10:00 6,934.66 6,934.66 6,922.98 6,928.43 835.3K
10:01 6,925.80 6,926.06 6,921.85 6,921.85 329.9K
10:02 6,925.85 6,927.36 6,923.56 6,924.70 265.6K
10:03 6,923.87 6,925.81 6,921.04 6,921.04 301.5K
10:04 6,919.75 6,921.17 6,919.75 6,921.17 236.5K
10:05 6,921.60 6,921.60 6,920.30 6,920.30 228.2K
10:06 6,920.34 6,923.74 6,920.34 6,920.54 304.6K
10:07 6,921.55 6,925.97 6,919.53 6,925.97 210.5K
10:08 6,926.43 6,929.43 6,926.43 6,927.42 303.3K
10:09 6,926.46 6,928.50 6,926.46 6,926.96 201.9K
10:10 6,928.92 6,933.81 6,928.92 6,933.81 182.0K
10:11 6,933.32 6,933.32 6,925.47 6,925.47 211.5K
10:12 6,925.74 6,925.97 6,917.95 6,917.95 177.0K
10:13 6,918.82 6,919.39 6,913.88 6,913.88 210.0K
10:14 6,912.32 6,917.83 6,912.32 6,917.83 262.5K
10:15 6,918.32 6,925.03 6,918.32 6,925.03 117.2K
10:16 6,930.04 6,930.81 6,926.71 6,929.99 260.3K
10:17 6,929.36 6,929.36 6,925.81 6,925.81 208.6K
10:18 6,927.44 6,927.44 6,919.14 6,919.14 267.1K
10:19 6,916.04 6,919.06 6,916.04 6,916.93 182.6K
10:20 6,917.82 6,921.28 6,917.82 6,919.59 156.2K
10:21 6,920.05 6,920.05 6,911.97 6,911.97 237.2K
10:22 6,911.89 6,915.46 6,911.86 6,911.86 158.5K
10:23 6,913.02 6,913.02 6,910.23 6,912.95 144.6K
10:24 6,912.97 6,912.97 6,905.94 6,905.94 217.3K
10:25 6,907.08 6,914.09 6,906.67 6,914.09 180.6K
10:26 6,914.82 6,923.84 6,914.82 6,921.00 229.7K
10:27 6,918.12 6,918.12 6,912.80 6,912.80 212.1K
10:28 6,915.83 6,916.62 6,914.46 6,916.62 186.9K
10:29 6,920.57 6,920.57 6,919.40 6,919.60 118.9K
10:30 6,919.13 6,922.20 6,917.20 6,920.29 259.9K
10:31 6,920.02 6,921.79 6,920.02 6,920.60 106.2K
10:32 6,920.18 6,920.19 6,918.36 6,918.36 127.0K
10:33 6,916.17 6,918.77 6,915.32 6,916.51 252.5K
10:34 6,912.09 6,912.09 6,894.18 6,894.18 751.9K
10:35 6,892.78 6,894.48 6,886.15 6,894.48 470.6K
10:36 6,898.41 6,903.86 6,897.34 6,903.86 166.8K
10:37 6,901.76 6,901.76 6,896.20 6,897.51 82.2K
10:38 6,897.27 6,897.97 6,893.76 6,893.76 159.4K
10:39 6,892.62 6,893.32 6,891.99 6,893.32 132.3K
10:40 6,894.80 6,895.19 6,893.74 6,895.04 151.6K
10:41 6,887.93 6,889.46 6,886.90 6,889.46 180.6K
10:42 6,892.51 6,894.31 6,892.46 6,892.46 196.5K
10:43 6,889.59 6,889.59 6,880.21 6,880.21 171.6K
10:44 6,882.83 6,892.57 6,882.83 6,892.57 267.6K
10:45 6,894.07 6,894.07 6,890.43 6,890.43 258.3K
10:46 6,888.02 6,894.02 6,888.02 6,894.02 199.0K
10:47 6,893.37 6,893.37 6,888.71 6,888.71 260.1K
10:48 6,888.14 6,888.14 6,884.34 6,884.34 628.7K
10:49 6,885.31 6,888.79 6,885.31 6,886.57 208.4K
10:50 6,883.06 6,884.13 6,882.31 6,884.13 260.6K
10:51 6,885.47 6,885.47 6,881.84 6,881.84 325.8K
10:52 6,879.75 6,881.75 6,877.98 6,877.98 239.5K
10:53 6,878.88 6,882.31 6,878.88 6,880.51 142.5K
10:54 6,883.07 6,883.07 6,881.71 6,881.71 265.5K
10:55 6,883.58 6,890.01 6,883.58 6,887.46 261.9K
10:56 6,888.65 6,888.65 6,878.46 6,881.19 237.1K
10:57 6,879.83 6,879.83 6,874.33 6,875.51 246.0K
10:58 6,875.10 6,878.07 6,871.96 6,878.07 358.6K
10:59 6,875.65 6,875.65 6,868.55 6,868.55 169.0K
11:00 6,867.14 6,869.92 6,867.14 6,868.45 262.8K
11:01 6,868.76 6,873.59 6,868.64 6,873.59 143.5K
11:02 6,872.21 6,872.21 6,867.87 6,867.87 148.0K
11:03 6,867.39 6,870.73 6,867.39 6,870.73 292.5K
11:04 6,871.67 6,871.67 6,870.52 6,870.52 153.3K
11:05 6,868.09 6,868.89 6,864.06 6,864.06 219.8K
11:06 6,860.68 6,865.98 6,860.44 6,865.98 259.2K
11:07 6,865.73 6,865.80 6,862.40 6,862.40 219.0K
11:08 6,865.69 6,865.69 6,864.52 6,864.52 102.1K
11:09 6,860.26 6,861.13 6,859.87 6,860.05 239.7K
11:10 6,858.31 6,859.09 6,856.85 6,857.53 259.8K
11:11 6,856.08 6,864.48 6,856.08 6,864.48 246.1K
11:12 6,866.27 6,866.27 6,860.03 6,861.73 172.0K
11:13 6,865.50 6,865.50 6,863.71 6,865.33 161.0K
11:14 6,866.57 6,872.16 6,866.57 6,872.16 165.6K
11:15 6,870.47 6,870.84 6,868.86 6,869.27 232.3K
11:16 6,867.31 6,869.45 6,865.81 6,869.45 219.9K
11:17 6,870.41 6,870.41 6,867.23 6,867.23 131.3K
11:18 6,867.62 6,869.75 6,867.62 6,869.75 104.9K
11:19 6,867.45 6,872.12 6,867.45 6,869.85 206.0K
11:20 6,872.87 6,875.70 6,872.20 6,875.70 201.5K
11:21 6,875.23 6,875.25 6,870.25 6,870.25 139.8K
11:22 6,871.84 6,871.84 6,870.13 6,870.14 134.8K
11:23 6,869.58 6,873.17 6,869.58 6,872.18 159.7K
11:24 6,875.56 6,878.55 6,875.56 6,875.60 149.8K
11:25 6,875.24 6,876.28 6,874.91 6,875.27 97.7K
11:26 6,876.73 6,882.75 6,876.73 6,882.75 196.4K
11:27 6,883.45 6,883.45 6,879.90 6,879.90 455.9K
11:28 6,878.32 6,878.50 6,876.81 6,876.81 174.4K
11:29 6,875.48 6,875.48 6,872.74 6,872.86 185.4K
11:30 6,869.22 6,869.22 6,860.15 6,861.40 266.2K
11:31 6,865.99 6,866.79 6,865.99 6,866.79 188.6K
11:32 6,864.95 6,865.80 6,863.47 6,864.74 166.4K
11:33 6,864.13 6,864.50 6,862.86 6,862.88 163.4K
11:34 6,862.64 6,867.46 6,862.64 6,867.46 221.9K
11:35 6,866.37 6,866.37 6,859.15 6,859.15 143.3K
11:36 6,856.35 6,856.35 6,853.30 6,853.83 315.0K
11:37 6,853.83 6,858.49 6,853.83 6,858.49 136.1K
11:38 6,858.49 6,869.94 6,858.49 6,865.26 365.5K
11:39 6,863.44 6,864.67 6,860.81 6,860.81 119.5K
11:40 6,861.97 6,868.32 6,861.97 6,868.32 301.3K
11:41 6,865.25 6,867.35 6,865.25 6,866.34 111.9K
11:42 6,871.68 6,877.48 6,871.68 6,875.24 274.9K
11:43 6,876.81 6,877.53 6,875.00 6,875.00 179.8K
11:44 6,877.38 6,877.72 6,876.05 6,876.05 85.0K
11:45 6,875.32 6,875.54 6,871.67 6,871.67 181.7K
11:46 6,869.17 6,872.78 6,869.17 6,872.78 131.5K
11:47 6,870.72 6,870.72 6,868.45 6,868.56 82.0K
11:48 6,866.77 6,866.77 6,863.85 6,863.87 116.0K
11:49 6,866.74 6,871.13 6,866.40 6,870.98 119.9K
11:50 6,869.03 6,869.03 6,866.70 6,866.70 91.3K
11:51 6,861.75 6,861.75 6,856.65 6,856.65 108.0K
11:52 6,857.73 6,857.73 6,852.87 6,854.82 138.5K
11:53 6,854.66 6,856.26 6,854.66 6,856.26 51.6K
11:54 6,855.91 6,857.58 6,855.26 6,857.58 98.6K
11:55 6,857.60 6,858.89 6,856.01 6,856.72 84.2K
11:56 6,856.49 6,856.49 6,852.55 6,852.55 103.4K
11:57 6,852.99 6,857.55 6,852.99 6,857.55 100.6K
11:58 6,855.23 6,859.82 6,855.23 6,859.82 88.0K
11:59 6,864.06 6,864.24 6,860.57 6,860.57 156.7K
12:00 6,862.33 6,864.48 6,862.15 6,864.48 60.3K
12:01 6,865.38 6,866.93 6,865.38 6,865.59 72.2K
12:02 6,865.46 6,865.89 6,863.67 6,865.89 79.9K
12:03 6,865.73 6,869.77 6,865.73 6,868.35 99.5K
12:04 6,867.21 6,867.21 6,856.77 6,856.77 203.3K
12:05 6,856.91 6,860.20 6,856.91 6,857.42 260.1K
12:06 6,858.77 6,861.54 6,858.77 6,858.90 327.7K
12:07 6,857.55 6,857.55 6,855.27 6,856.64 101.3K
12:08 6,855.53 6,858.73 6,855.53 6,858.73 99.7K
12:09 6,857.60 6,857.95 6,855.43 6,855.43 52.5K
12:10 6,855.07 6,855.75 6,854.82 6,855.72 95.2K
12:11 6,854.70 6,856.70 6,853.12 6,856.70 100.6K
12:12 6,855.37 6,860.01 6,855.37 6,857.51 163.7K
12:13 6,858.08 6,858.72 6,854.27 6,858.72 130.2K
12:14 6,858.47 6,860.07 6,857.94 6,860.07 127.2K
12:15 6,859.06 6,859.06 6,853.21 6,853.21 152.6K
12:16 6,853.34 6,855.18 6,851.63 6,855.18 217.1K
12:17 6,856.52 6,859.30 6,854.97 6,855.68 116.4K
12:18 6,856.29 6,862.81 6,856.29 6,861.45 352.4K
12:19 6,862.50 6,862.50 6,861.66 6,861.66 93.1K
12:20 6,865.36 6,865.36 6,860.05 6,860.05 89.9K
12:21 6,859.94 6,861.50 6,859.94 6,861.44 96.9K
12:22 6,858.50 6,862.36 6,858.50 6,862.36 120.7K
12:23 6,866.21 6,866.21 6,864.21 6,864.21 117.3K
12:24 6,863.21 6,866.06 6,863.21 6,866.06 100.4K
12:25 6,867.99 6,868.78 6,866.69 6,866.80 94.4K
12:26 6,866.02 6,866.02 6,860.37 6,860.38 203.7K
12:27 6,861.82 6,866.16 6,861.82 6,866.16 108.6K
12:28 6,866.16 6,867.62 6,866.16 6,867.62 54.5K
12:29 6,868.88 6,873.41 6,868.88 6,873.41 122.0K
12:30 6,874.10 6,880.21 6,874.10 6,875.51 194.5K
12:31 6,873.95 6,873.95 6,870.35 6,870.35 97.7K
12:32 6,870.18 6,870.79 6,870.18 6,870.79 89.2K
12:33 6,870.87 6,874.15 6,870.21 6,870.21 98.1K
12:34 6,869.69 6,870.66 6,869.26 6,869.26 96.0K
12:35 6,864.56 6,864.56 6,863.86 6,863.86 658.8K
12:36 6,863.11 6,863.11 6,858.45 6,858.45 120.3K
12:37 6,858.72 6,858.72 6,856.22 6,856.22 164.9K
12:38 6,857.19 6,861.21 6,857.19 6,861.03 82.9K
12:39 6,860.02 6,860.02 6,855.75 6,856.38 46.0K
12:40 6,854.91 6,856.07 6,854.63 6,856.07 75.5K
12:41 6,859.31 6,860.26 6,857.38 6,860.26 94.8K
12:42 6,859.85 6,860.01 6,858.79 6,860.01 95.3K
12:43 6,858.85 6,859.27 6,858.61 6,859.27 81.1K
12:44 6,861.13 6,861.13 6,851.97 6,851.97 157.5K
12:45 6,851.17 6,851.17 6,847.53 6,847.53 125.5K
12:46 6,848.84 6,849.43 6,847.91 6,849.43 86.2K
12:47 6,849.86 6,852.46 6,849.86 6,851.89 70.1K
12:48 6,851.04 6,853.22 6,850.47 6,853.22 137.1K
12:49 6,853.27 6,854.84 6,853.27 6,854.55 85.2K
12:50 6,854.85 6,855.40 6,854.32 6,854.57 208.0K
12:51 6,853.83 6,853.83 6,850.90 6,852.81 244.2K
12:52 6,853.05 6,853.05 6,851.57 6,851.94 62.6K
12:53 6,851.35 6,852.74 6,850.40 6,850.40 96.7K
12:54 6,847.71 6,847.71 6,844.37 6,845.53 169.1K
12:55 6,845.68 6,845.78 6,843.42 6,845.11 66.0K
12:56 6,842.41 6,842.73 6,842.40 6,842.73 145.1K
12:57 6,841.81 6,843.04 6,841.61 6,842.16 75.4K
12:58 6,839.67 6,840.64 6,839.67 6,840.37 55.6K
12:59 6,840.72 6,840.72 6,837.36 6,838.23 112.4K
13:00 6,838.24 6,838.24 6,836.99 6,836.99 142.6K
13:01 6,835.19 6,838.27 6,835.19 6,838.27 66.8K
13:02 6,834.20 6,834.20 6,829.11 6,829.11 162.0K
13:03 6,828.40 6,830.11 6,828.03 6,828.03 105.5K
13:04 6,827.80 6,828.20 6,827.38 6,827.38 189.1K
13:05 6,827.68 6,831.76 6,827.68 6,831.76 79.2K
13:06 6,831.85 6,831.85 6,829.94 6,830.26 63.8K
13:07 6,830.30 6,831.59 6,828.18 6,828.18 63.7K
13:08 6,828.65 6,837.97 6,828.65 6,837.97 115.1K
13:09 6,832.79 6,832.79 6,830.10 6,830.81 102.0K
13:10 6,829.76 6,829.76 6,823.13 6,823.13 140.3K
13:11 6,821.69 6,826.07 6,820.19 6,826.07 82.6K
13:12 6,827.11 6,829.21 6,826.51 6,829.21 134.9K
13:13 6,828.46 6,829.31 6,828.33 6,829.31 64.5K
13:14 6,829.81 6,830.82 6,827.61 6,827.61 47.7K
13:15 6,827.59 6,829.99 6,827.59 6,828.98 80.2K
13:16 6,828.55 6,830.64 6,828.55 6,828.98 59.0K
13:17 6,829.89 6,829.89 6,825.97 6,825.97 65.6K
13:18 6,826.80 6,828.60 6,826.80 6,828.60 68.9K
13:19 6,828.30 6,828.30 6,826.44 6,826.44 52.3K
13:20 6,826.87 6,830.15 6,824.64 6,824.64 252.9K
13:21 6,824.64 6,826.13 6,824.17 6,825.16 60.9K
13:22 6,824.48 6,824.48 6,821.29 6,821.44 191.8K
13:23 6,822.99 6,825.33 6,822.86 6,825.33 121.5K
13:24 6,826.73 6,829.31 6,826.73 6,829.22 185.4K
13:25 6,830.10 6,831.56 6,830.10 6,830.21 62.1K
13:26 6,830.79 6,835.23 6,830.79 6,834.83 77.3K
13:27 6,834.36 6,834.36 6,832.37 6,832.97 105.3K
13:28 6,832.97 6,834.90 6,831.40 6,832.05 85.7K
13:29 6,832.27 6,832.98 6,832.09 6,832.09 163.1K
13:30 6,832.84 6,834.05 6,831.30 6,834.05 65.3K
13:31 6,832.17 6,833.78 6,829.64 6,829.64 96.1K
13:32 6,828.82 6,831.50 6,828.82 6,831.50 56.8K
13:33 6,830.61 6,830.61 6,829.95 6,830.47 63.0K
13:34 6,828.41 6,828.88 6,826.17 6,828.88 85.4K
13:35 6,828.73 6,830.26 6,828.73 6,830.26 50.9K
13:36 6,829.58 6,830.35 6,828.62 6,828.62 85.3K
13:37 6,830.15 6,831.84 6,830.12 6,831.84 132.6K
13:38 6,834.52 6,836.24 6,834.52 6,836.14 46.9K
13:39 6,838.77 6,840.27 6,838.77 6,839.98 130.9K
13:40 6,838.76 6,842.12 6,838.69 6,842.12 146.9K
13:41 6,840.82 6,840.82 6,840.11 6,840.43 51.5K
13:42 6,842.13 6,843.97 6,841.42 6,841.42 82.3K
13:43 6,841.03 6,841.03 6,838.94 6,840.69 73.4K
13:44 6,842.21 6,844.33 6,842.21 6,844.33 48.6K
13:45 6,844.45 6,846.54 6,844.45 6,846.47 56.9K
13:46 6,847.44 6,847.60 6,847.25 6,847.25 60.3K
13:47 6,846.72 6,846.72 6,845.91 6,845.91 49.9K
13:48 6,846.06 6,846.11 6,842.42 6,842.42 69.4K
13:49 6,841.78 6,845.22 6,841.78 6,845.22 63.5K
13:50 6,846.71 6,846.71 6,845.40 6,845.59 80.5K
13:51 6,841.91 6,842.48 6,839.91 6,839.91 148.3K
13:52 6,838.79 6,841.90 6,838.79 6,841.90 59.6K
13:53 6,841.43 6,841.43 6,835.51 6,835.51 92.1K
13:54 6,835.30 6,838.59 6,835.30 6,838.59 94.3K
13:55 6,838.29 6,838.29 6,835.56 6,835.56 62.0K
13:56 6,834.42 6,834.42 6,832.24 6,832.68 95.3K
13:57 6,832.26 6,835.75 6,832.26 6,832.37 122.1K
13:58 6,830.85 6,831.75 6,830.56 6,831.38 71.4K
13:59 6,830.30 6,830.30 6,826.09 6,827.10 320.9K
14:00 6,826.46 6,830.88 6,826.21 6,830.88 78.3K
14:01 6,827.29 6,828.18 6,823.73 6,823.73 144.9K
14:02 6,824.48 6,824.49 6,822.38 6,822.38 82.0K
14:03 6,821.66 6,821.66 6,820.47 6,820.90 118.2K
14:04 6,821.22 6,821.22 6,816.69 6,816.69 215.7K
14:05 6,815.65 6,815.88 6,812.45 6,812.45 129.3K
14:06 6,812.84 6,813.09 6,806.68 6,806.68 214.9K
14:07 6,807.07 6,807.11 6,805.60 6,805.60 116.5K
14:08 6,804.71 6,804.71 6,801.26 6,801.43 313.8K
14:09 6,800.02 6,800.02 6,799.21 6,799.21 290.7K
14:10 6,800.05 6,800.82 6,799.15 6,799.15 124.8K
14:11 6,798.74 6,799.25 6,797.52 6,797.52 111.2K
14:12 6,800.61 6,801.09 6,799.75 6,801.09 117.9K
14:13 6,802.35 6,803.14 6,802.35 6,803.14 53.1K
14:14 6,801.30 6,802.12 6,799.40 6,799.40 64.6K
14:15 6,797.21 6,799.76 6,797.21 6,799.76 293.7K
14:16 6,798.26 6,799.51 6,797.64 6,797.64 154.8K
14:17 6,796.46 6,796.54 6,793.62 6,793.62 103.0K
14:18 6,793.02 6,793.36 6,791.49 6,791.49 153.4K
14:19 6,788.99 6,788.99 6,787.63 6,787.91 220.3K
14:20 6,790.92 6,794.68 6,790.92 6,793.54 309.8K
14:21 6,792.80 6,792.80 6,791.09 6,792.64 93.8K
14:22 6,792.99 6,797.18 6,792.53 6,797.18 120.8K
14:23 6,799.14 6,801.22 6,799.14 6,801.15 149.1K
14:24 6,802.42 6,805.09 6,802.42 6,805.09 146.7K
14:25 6,803.69 6,805.17 6,803.69 6,804.08 158.7K
14:26 6,804.13 6,804.82 6,801.42 6,801.42 132.5K
14:27 6,802.37 6,802.96 6,801.44 6,801.98 57.4K
14:28 6,803.92 6,803.92 6,801.19 6,801.19 69.7K
14:29 6,801.91 6,802.76 6,801.61 6,801.61 99.9K
14:30 6,803.56 6,805.37 6,803.56 6,805.37 179.7K
14:31 6,803.75 6,803.75 6,801.39 6,801.39 179.0K
14:32 6,800.50 6,801.61 6,800.05 6,801.61 93.4K
14:33 6,803.26 6,804.76 6,802.37 6,802.37 199.0K
14:34 6,808.87 6,808.87 6,804.22 6,804.22 62.1K
14:35 6,802.49 6,805.46 6,802.49 6,804.02 48.2K
14:36 6,803.31 6,805.36 6,803.31 6,805.36 50.4K
14:37 6,804.85 6,807.30 6,803.87 6,807.30 85.8K
14:38 6,806.56 6,807.60 6,806.56 6,806.92 116.9K
14:39 6,806.82 6,807.90 6,806.76 6,807.90 45.6K
14:40 6,807.36 6,809.22 6,806.94 6,809.22 97.0K
14:41 6,810.81 6,810.81 6,809.52 6,809.52 78.7K
14:42 6,810.57 6,812.94 6,810.39 6,810.39 120.2K
14:43 6,808.95 6,809.38 6,807.22 6,808.38 87.1K
14:44 6,808.22 6,810.91 6,808.22 6,810.91 118.9K
14:45 6,812.40 6,813.13 6,811.58 6,813.13 128.5K
14:46 6,811.27 6,811.45 6,810.60 6,811.45 86.3K
14:47 6,811.72 6,811.72 6,810.53 6,810.53 71.8K
14:48 6,813.09 6,813.81 6,812.85 6,813.17 112.1K
14:49 6,812.56 6,812.56 6,811.75 6,811.75 81.0K
14:50 6,812.74 6,813.69 6,812.60 6,813.69 63.8K
14:51 6,810.03 6,810.03 6,807.83 6,809.36 208.8K
14:52 6,810.50 6,810.50 6,808.52 6,808.52 79.1K
14:53 6,808.44 6,810.29 6,808.44 6,810.29 60.3K
14:54 6,810.59 6,810.59 6,805.57 6,805.57 238.5K
14:55 6,805.19 6,806.36 6,804.96 6,804.96 125.0K
14:56 6,803.52 6,803.52 6,802.14 6,803.03 123.5K
14:57 6,802.75 6,805.46 6,802.75 6,805.46 88.1K
14:58 6,807.00 6,807.35 6,805.40 6,805.40 112.1K
14:59 6,805.21 6,806.10 6,805.10 6,805.10 78.9K
15:00 6,806.25 6,806.88 6,804.19 6,804.19 134.0K
15:01 6,803.27 6,803.27 6,802.14 6,803.19 144.0K
15:02 6,802.18 6,802.70 6,801.39 6,801.65 74.5K
15:03 6,804.41 6,805.28 6,804.41 6,804.47 120.6K
15:04 6,802.88 6,805.23 6,802.88 6,804.42 92.5K
15:05 6,806.61 6,808.44 6,806.03 6,808.44 107.7K
15:06 6,807.41 6,809.23 6,807.41 6,808.90 114.3K
15:07 6,808.22 6,811.79 6,808.22 6,811.10 120.7K
15:08 6,812.13 6,814.93 6,812.13 6,814.93 68.5K
15:09 6,813.88 6,814.92 6,812.20 6,814.92 176.9K
15:10 6,814.95 6,814.95 6,814.09 6,814.54 103.8K
15:11 6,812.89 6,812.89 6,810.81 6,811.27 136.4K
15:12 6,812.92 6,815.43 6,812.92 6,815.43 93.6K
15:13 6,814.99 6,815.10 6,814.26 6,815.10 64.8K
15:14 6,815.00 6,815.00 6,813.03 6,814.03 83.1K
15:15 6,810.62 6,810.62 6,806.05 6,806.05 168.8K
15:16 6,805.46 6,805.46 6,804.25 6,804.33 172.5K
15:17 6,804.22 6,804.22 6,800.15 6,800.15 165.0K
15:18 6,799.50 6,799.50 6,796.56 6,798.22 161.2K
15:19 6,798.09 6,806.87 6,798.09 6,804.31 171.7K
15:20 6,803.11 6,806.12 6,803.11 6,806.12 66.9K
15:21 6,805.68 6,805.68 6,801.67 6,801.67 143.3K
15:22 6,800.81 6,800.81 6,797.19 6,797.19 102.0K
15:23 6,792.90 6,794.45 6,792.90 6,794.45 203.8K
15:24 6,797.21 6,798.86 6,797.21 6,797.76 101.2K
15:25 6,797.16 6,797.65 6,792.21 6,792.21 167.5K
15:26 6,792.67 6,795.98 6,792.67 6,795.98 147.7K
15:27 6,796.74 6,798.72 6,796.06 6,796.16 164.1K
15:28 6,794.01 6,795.57 6,792.97 6,795.57 161.6K
15:29 6,793.07 6,795.32 6,793.07 6,793.70 151.0K
15:30 6,794.96 6,795.04 6,793.91 6,795.04 144.3K
15:31 6,795.71 6,799.59 6,795.71 6,798.52 243.4K
15:32 6,801.31 6,802.70 6,798.77 6,801.89 227.1K
15:33 6,801.68 6,801.68 6,800.15 6,800.85 206.9K
15:34 6,802.47 6,802.87 6,797.37 6,800.39 363.1K
15:35 6,800.37 6,800.37 6,797.38 6,797.38 290.8K
15:36 6,797.25 6,801.51 6,797.25 6,801.51 204.7K
15:37 6,802.12 6,803.70 6,799.89 6,803.70 226.6K
15:38 6,809.00 6,809.00 6,806.78 6,807.20 356.5K
15:39 6,807.33 6,807.33 6,802.78 6,802.78 247.7K
15:40 6,801.26 6,801.41 6,798.61 6,798.69 194.0K
15:41 6,797.17 6,801.26 6,797.17 6,801.26 197.6K
15:42 6,798.42 6,799.70 6,797.51 6,797.51 134.8K
15:43 6,797.52 6,798.92 6,797.26 6,798.92 263.6K
15:44 6,796.74 6,796.74 6,792.74 6,793.44 257.4K
15:45 6,794.41 6,794.41 6,789.16 6,789.16 346.2K
15:46 6,786.57 6,786.57 6,785.15 6,786.28 524.7K
15:47 6,786.90 6,789.33 6,786.90 6,788.06 310.2K
15:48 6,787.87 6,787.87 6,785.07 6,785.07 306.1K
15:49 6,784.45 6,785.05 6,782.83 6,783.34 275.2K
15:50 6,785.45 6,789.62 6,785.45 6,789.35 797.8K
15:51 6,784.96 6,789.71 6,784.96 6,789.71 529.9K
15:52 6,788.06 6,788.06 6,781.93 6,781.93 1,172.5K
15:53 6,785.57 6,785.57 6,780.32 6,781.46 488.9K
15:54 6,781.38 6,784.24 6,781.28 6,784.24 450.2K
15:55 6,788.06 6,795.07 6,788.06 6,795.07 710.9K
15:56 6,796.54 6,798.30 6,796.22 6,796.22 822.0K
15:57 6,797.40 6,798.40 6,795.74 6,795.74 716.2K
15:58 6,794.77 6,794.77 6,791.93 6,791.95 655.7K
15:59 6,790.15 6,793.02 6,789.64 6,793.02 1,170.3K
16:00 6,790.82 6,790.82 6,788.65 6,788.65 34,233.4K
16:01 6,788.65 6,788.65 6,788.65 6,788.65 824.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available