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 6,343.19 6,343.19 6,006.02 6,006.02 4,012.5K
09:31 6,032.10 6,069.30 6,032.10 6,069.30 1,450.6K
09:32 6,059.54 6,070.87 6,059.54 6,062.13 735.0K
09:33 6,053.31 6,086.27 6,053.31 6,086.27 802.9K
09:34 6,084.25 6,085.20 6,082.33 6,085.20 715.9K
09:35 6,100.85 6,100.85 6,085.50 6,089.28 718.9K
09:36 6,088.40 6,088.40 6,068.65 6,079.36 702.2K
09:37 6,086.50 6,086.50 6,073.99 6,077.69 561.3K
09:38 6,078.24 6,084.05 6,078.24 6,083.28 806.3K
09:39 6,087.93 6,087.93 6,066.24 6,066.24 456.5K
09:40 6,070.14 6,078.69 6,070.14 6,077.35 529.6K
09:41 6,069.27 6,069.27 6,064.16 6,064.16 624.3K
09:42 6,056.02 6,056.02 6,032.04 6,032.04 857.0K
09:43 6,034.25 6,034.25 6,025.50 6,025.50 601.1K
09:44 6,023.75 6,031.90 6,019.55 6,031.90 549.0K
09:45 6,034.36 6,053.05 6,034.36 6,053.05 532.6K
09:46 6,056.58 6,083.85 6,056.58 6,083.85 660.8K
09:47 6,100.49 6,124.37 6,098.60 6,124.37 753.7K
09:48 6,120.08 6,128.14 6,120.08 6,125.23 575.1K
09:49 6,145.69 6,145.69 6,138.68 6,141.51 485.6K
09:50 6,142.41 6,175.97 6,142.41 6,175.97 503.9K
09:51 6,170.12 6,179.17 6,164.55 6,179.17 475.8K
09:52 6,170.22 6,198.85 6,167.97 6,198.85 595.6K
09:53 6,200.36 6,200.36 6,186.77 6,186.77 683.1K
09:54 6,194.34 6,198.10 6,194.34 6,196.22 418.2K
09:55 6,197.61 6,205.31 6,197.61 6,200.36 361.7K
09:56 6,203.44 6,219.85 6,203.44 6,219.85 313.8K
09:57 6,221.89 6,223.64 6,214.63 6,214.63 292.2K
09:58 6,215.74 6,219.98 6,213.70 6,219.98 242.7K
09:59 6,224.21 6,231.92 6,224.21 6,231.92 413.4K
10:00 6,233.45 6,244.76 6,221.83 6,244.76 554.8K
10:01 6,234.76 6,237.53 6,212.80 6,212.80 267.3K
10:02 6,210.24 6,214.83 6,206.87 6,206.87 207.2K
10:03 6,211.44 6,214.88 6,209.04 6,209.04 272.6K
10:04 6,203.49 6,218.69 6,203.49 6,218.69 266.7K
10:05 6,216.48 6,216.48 6,211.93 6,211.93 240.1K
10:06 6,212.55 6,214.37 6,206.29 6,214.37 236.9K
10:07 6,210.84 6,211.31 6,195.77 6,195.77 245.8K
10:08 6,190.67 6,190.67 6,181.53 6,184.10 279.6K
10:09 6,182.82 6,183.81 6,175.82 6,178.81 195.5K
10:10 6,168.98 6,208.14 6,168.98 6,208.14 457.6K
10:11 6,224.04 6,277.13 6,224.04 6,277.13 632.3K
10:12 6,296.63 6,306.93 6,280.54 6,306.93 707.0K
10:13 6,321.09 6,344.25 6,321.09 6,344.25 781.8K
10:14 6,344.25 6,351.25 6,338.49 6,343.51 402.5K
10:15 6,346.54 6,357.41 6,346.54 6,353.14 265.2K
10:16 6,348.24 6,362.20 6,348.24 6,362.20 220.6K
10:17 6,358.04 6,378.53 6,358.04 6,378.53 325.7K
10:18 6,378.53 6,378.53 6,347.19 6,347.19 389.1K
10:19 6,344.30 6,344.30 6,333.39 6,338.86 204.5K
10:20 6,338.86 6,338.86 6,310.97 6,310.97 186.2K
10:21 6,310.74 6,310.74 6,298.49 6,298.49 147.3K
10:22 6,293.70 6,293.70 6,265.01 6,265.01 323.4K
10:23 6,260.55 6,260.55 6,246.12 6,246.12 364.4K
10:24 6,236.00 6,237.62 6,228.82 6,228.82 370.6K
10:25 6,224.89 6,224.89 6,209.33 6,209.33 256.6K
10:26 6,202.35 6,240.26 6,202.35 6,240.26 125.4K
10:27 6,240.26 6,240.26 6,230.70 6,231.30 106.7K
10:28 6,228.00 6,228.00 6,188.18 6,188.18 300.9K
10:29 6,186.14 6,186.14 6,177.89 6,180.75 155.3K
10:30 6,180.75 6,180.75 6,174.61 6,174.61 296.6K
10:31 6,184.57 6,184.67 6,174.37 6,174.37 113.6K
10:32 6,189.89 6,190.41 6,180.73 6,190.41 128.7K
10:33 6,198.08 6,205.23 6,198.08 6,205.23 125.8K
10:34 6,212.31 6,217.85 6,195.00 6,195.00 222.0K
10:35 6,195.00 6,195.00 6,185.38 6,185.38 78.1K
10:36 6,178.10 6,178.10 6,166.14 6,168.26 119.5K
10:37 6,168.26 6,168.26 6,154.91 6,156.73 60.0K
10:38 6,156.73 6,156.73 6,133.95 6,133.95 200.8K
10:39 6,129.17 6,137.25 6,129.17 6,137.25 195.2K
10:40 6,131.57 6,138.08 6,128.74 6,128.74 173.4K
10:41 6,136.61 6,136.61 6,124.56 6,124.56 226.6K
10:42 6,109.00 6,110.68 6,105.52 6,110.68 850.5K
10:43 6,111.21 6,115.26 6,102.71 6,115.26 339.8K
10:44 6,118.90 6,118.90 6,114.05 6,115.73 204.5K
10:45 6,124.49 6,132.56 6,124.49 6,132.56 229.1K
10:46 6,135.36 6,154.24 6,135.36 6,154.24 344.0K
10:47 6,150.76 6,150.76 6,139.59 6,150.41 558.9K
10:48 6,150.41 6,150.41 6,143.57 6,143.57 212.0K
10:49 6,148.04 6,153.18 6,148.04 6,153.18 190.7K
10:50 6,161.50 6,178.40 6,157.83 6,178.40 238.7K
10:51 6,182.96 6,191.41 6,179.51 6,191.41 407.3K
10:52 6,191.41 6,191.41 6,180.62 6,180.62 174.4K
10:53 6,180.62 6,199.11 6,180.62 6,199.11 179.2K
10:54 6,194.97 6,216.31 6,194.97 6,216.31 318.4K
10:55 6,216.31 6,216.31 6,211.64 6,215.48 191.1K
10:56 6,217.21 6,217.21 6,199.08 6,199.08 236.2K
10:57 6,215.17 6,215.17 6,206.55 6,206.55 463.5K
10:58 6,200.89 6,200.89 6,197.37 6,197.37 612.3K
10:59 6,197.37 6,204.97 6,197.24 6,204.97 121.1K
11:00 6,190.50 6,200.29 6,190.28 6,190.28 220.8K
11:01 6,202.49 6,218.16 6,202.49 6,218.16 329.3K
11:02 6,218.16 6,219.86 6,217.17 6,219.86 65.1K
11:03 6,219.95 6,226.37 6,219.64 6,226.37 165.4K
11:04 6,228.00 6,228.00 6,219.62 6,219.62 184.3K
11:05 6,223.39 6,223.39 6,212.97 6,212.97 182.2K
11:06 6,210.19 6,210.19 6,191.20 6,191.20 282.4K
11:07 6,191.20 6,191.20 6,169.38 6,170.04 374.2K
11:08 6,171.00 6,171.00 6,168.71 6,168.71 158.0K
11:09 6,166.84 6,166.84 6,155.47 6,155.47 201.7K
11:10 6,151.23 6,151.23 6,143.00 6,146.32 263.2K
11:11 6,144.49 6,148.73 6,144.49 6,145.74 272.9K
11:12 6,145.74 6,148.91 6,139.63 6,139.63 217.2K
11:13 6,140.98 6,156.32 6,140.98 6,156.32 191.8K
11:14 6,150.03 6,152.82 6,128.00 6,128.00 281.2K
11:15 6,106.22 6,106.22 6,095.37 6,095.37 632.6K
11:16 6,094.52 6,095.10 6,091.71 6,095.10 787.3K
11:17 6,100.47 6,109.58 6,097.15 6,097.15 205.3K
11:18 6,097.15 6,104.18 6,097.15 6,097.88 319.2K
11:19 6,103.56 6,107.33 6,103.56 6,103.65 233.7K
11:20 6,108.13 6,118.22 6,108.13 6,117.96 180.8K
11:21 6,117.96 6,118.38 6,105.12 6,105.12 233.4K
11:22 6,103.44 6,103.44 6,092.61 6,092.61 147.3K
11:23 6,090.54 6,090.54 6,079.36 6,079.36 227.2K
11:24 6,079.36 6,081.96 6,070.89 6,070.89 214.0K
11:25 6,070.32 6,076.85 6,070.32 6,075.93 194.5K
11:26 6,073.40 6,073.40 6,066.51 6,069.36 320.6K
11:27 6,059.70 6,068.28 6,059.70 6,067.95 371.8K
11:28 6,067.47 6,073.80 6,067.47 6,073.80 117.9K
11:29 6,073.80 6,074.68 6,067.46 6,067.46 160.5K
11:30 6,069.46 6,086.43 6,069.46 6,086.43 213.3K
11:31 6,086.43 6,096.14 6,086.43 6,090.21 116.7K
11:32 6,097.71 6,097.71 6,095.76 6,096.76 165.8K
11:33 6,106.45 6,106.58 6,106.45 6,106.58 254.9K
11:34 6,103.09 6,109.19 6,103.09 6,109.19 194.2K
11:35 6,109.19 6,126.51 6,109.19 6,126.51 174.9K
11:36 6,123.16 6,138.36 6,123.16 6,138.36 215.9K
11:37 6,135.37 6,135.37 6,127.44 6,127.44 138.4K
11:38 6,134.54 6,145.37 6,134.54 6,136.70 183.4K
11:39 6,136.70 6,142.53 6,136.70 6,142.53 128.6K
11:40 6,140.05 6,160.19 6,140.05 6,160.19 208.0K
11:41 6,172.73 6,183.41 6,172.73 6,183.41 243.2K
11:42 6,183.13 6,183.13 6,180.57 6,180.57 135.6K
11:43 6,176.35 6,185.89 6,176.35 6,184.12 154.9K
11:44 6,186.24 6,188.61 6,180.24 6,188.61 207.0K
11:45 6,194.19 6,194.19 6,185.49 6,185.49 131.8K
11:46 6,184.66 6,184.66 6,180.74 6,180.74 153.2K
11:47 6,169.38 6,174.05 6,169.38 6,174.05 229.0K
11:48 6,179.96 6,180.34 6,177.23 6,180.34 206.1K
11:49 6,179.78 6,188.26 6,179.78 6,180.89 175.4K
11:50 6,180.89 6,192.69 6,179.80 6,192.69 146.0K
11:51 6,192.04 6,192.04 6,177.92 6,177.92 264.8K
11:52 6,177.92 6,185.53 6,177.92 6,184.69 125.9K
11:53 6,183.63 6,183.63 6,175.51 6,176.13 256.5K
11:54 6,178.15 6,178.15 6,171.99 6,171.99 213.8K
11:55 6,173.17 6,177.47 6,173.17 6,174.21 156.1K
11:56 6,167.63 6,175.20 6,167.63 6,175.20 134.9K
11:57 6,178.50 6,178.50 6,167.80 6,167.80 156.0K
11:58 6,170.95 6,170.95 6,159.80 6,161.39 148.3K
11:59 6,165.77 6,167.73 6,163.11 6,163.11 104.0K
12:00 6,163.11 6,163.11 6,145.28 6,145.28 93.0K
12:01 6,158.33 6,158.33 6,149.03 6,149.03 158.1K
12:02 6,146.27 6,154.85 6,146.27 6,154.85 141.9K
12:03 6,153.28 6,153.28 6,146.71 6,146.72 59.4K
12:04 6,148.69 6,151.80 6,148.69 6,151.80 100.4K
12:05 6,146.51 6,146.51 6,142.05 6,142.05 166.5K
12:06 6,142.68 6,142.68 6,137.42 6,137.42 211.7K
12:07 6,141.04 6,146.19 6,141.04 6,145.76 176.2K
12:08 6,145.76 6,145.76 6,133.40 6,133.40 109.5K
12:09 6,136.69 6,136.69 6,129.30 6,129.30 116.9K
12:10 6,132.08 6,135.85 6,131.66 6,131.66 201.7K
12:11 6,134.87 6,138.59 6,134.87 6,138.51 111.0K
12:12 6,141.93 6,141.93 6,135.83 6,135.83 106.3K
12:13 6,136.02 6,144.12 6,136.02 6,144.12 153.2K
12:14 6,149.85 6,149.85 6,142.59 6,143.92 281.0K
12:15 6,139.97 6,143.79 6,139.97 6,143.79 171.3K
12:16 6,143.21 6,144.51 6,141.75 6,144.01 136.5K
12:17 6,144.01 6,150.28 6,144.01 6,150.28 87.0K
12:18 6,144.36 6,144.36 6,127.46 6,127.46 219.1K
12:19 6,137.74 6,144.69 6,137.74 6,144.69 161.2K
12:20 6,145.34 6,149.64 6,144.37 6,144.37 102.9K
12:21 6,144.64 6,151.91 6,144.64 6,151.23 130.8K
12:22 6,136.80 6,136.91 6,133.10 6,136.91 121.4K
12:23 6,137.86 6,139.19 6,137.86 6,138.65 103.3K
12:24 6,141.58 6,141.58 6,135.97 6,138.27 182.7K
12:25 6,137.22 6,140.74 6,137.22 6,140.74 244.0K
12:26 6,140.74 6,144.99 6,140.74 6,144.99 165.6K
12:27 6,157.55 6,161.50 6,154.45 6,154.45 208.4K
12:28 6,151.50 6,151.51 6,149.38 6,151.51 79.7K
12:29 6,153.89 6,157.58 6,151.35 6,157.58 86.4K
12:30 6,158.71 6,158.71 6,151.81 6,151.81 155.1K
12:31 6,154.19 6,154.29 6,150.36 6,150.36 123.3K
12:32 6,159.04 6,161.53 6,158.51 6,161.53 130.9K
12:33 6,161.60 6,169.78 6,161.60 6,169.78 135.3K
12:34 6,160.81 6,164.01 6,156.03 6,164.01 210.1K
12:35 6,165.55 6,167.92 6,159.66 6,159.66 105.5K
12:36 6,161.07 6,161.13 6,160.65 6,160.72 65.3K
12:37 6,161.08 6,161.91 6,159.41 6,161.91 91.4K
12:38 6,162.33 6,163.66 6,162.02 6,162.02 71.4K
12:39 6,156.29 6,158.64 6,156.29 6,158.62 105.7K
12:40 6,155.67 6,155.67 6,150.08 6,154.44 176.2K
12:41 6,154.05 6,154.05 6,143.60 6,143.60 148.7K
12:42 6,142.44 6,142.44 6,136.36 6,136.36 175.4K
12:43 6,138.72 6,140.76 6,136.84 6,136.84 109.4K
12:44 6,135.90 6,135.90 6,126.65 6,126.65 180.2K
12:45 6,128.59 6,128.59 6,117.31 6,117.31 270.2K
12:46 6,117.18 6,121.85 6,117.18 6,121.85 194.5K
12:47 6,120.24 6,123.11 6,120.24 6,123.11 121.5K
12:48 6,120.97 6,120.97 6,117.01 6,117.01 110.8K
12:49 6,118.40 6,122.30 6,117.59 6,117.59 244.9K
12:50 6,118.66 6,120.39 6,114.53 6,114.53 226.0K
12:51 6,112.88 6,124.13 6,112.88 6,124.13 190.8K
12:52 6,122.45 6,122.45 6,113.08 6,113.08 466.8K
12:53 6,118.66 6,120.66 6,118.34 6,120.66 185.7K
12:54 6,119.85 6,123.89 6,119.85 6,120.00 137.3K
12:55 6,123.00 6,128.41 6,123.00 6,125.75 181.5K
12:56 6,126.77 6,126.77 6,120.96 6,120.96 80.0K
12:57 6,115.18 6,117.68 6,115.18 6,116.54 147.9K
12:58 6,119.10 6,119.10 6,105.36 6,105.36 343.4K
12:59 6,107.86 6,117.71 6,107.86 6,117.71 156.0K
13:00 6,116.20 6,173.22 6,114.51 6,173.22 835.8K
13:01 6,182.86 6,182.86 6,175.91 6,178.50 453.5K
13:02 6,180.05 6,180.05 6,159.67 6,160.55 196.2K
13:03 6,155.89 6,155.89 6,149.89 6,149.89 93.0K
13:04 6,143.58 6,143.58 6,134.50 6,134.50 178.1K
13:05 6,138.19 6,138.19 6,135.85 6,137.66 97.5K
13:06 6,137.53 6,139.31 6,132.69 6,132.69 120.4K
13:07 6,131.90 6,133.70 6,131.03 6,133.70 128.2K
13:08 6,136.53 6,136.53 6,135.68 6,135.68 57.7K
13:09 6,135.66 6,139.97 6,134.29 6,139.97 107.4K
13:10 6,140.30 6,140.30 6,134.86 6,134.86 118.7K
13:11 6,141.54 6,143.57 6,138.29 6,138.29 97.5K
13:12 6,135.41 6,144.73 6,134.98 6,144.73 125.1K
13:13 6,148.66 6,157.13 6,148.66 6,157.13 161.4K
13:14 6,157.17 6,175.24 6,157.17 6,175.24 150.0K
13:15 6,175.84 6,180.54 6,175.84 6,177.08 112.2K
13:16 6,184.98 6,197.90 6,184.98 6,197.90 168.8K
13:17 6,189.10 6,192.39 6,189.10 6,189.80 72.1K
13:18 6,193.14 6,197.20 6,193.14 6,195.00 142.4K
13:19 6,192.55 6,206.28 6,192.55 6,206.28 205.1K
13:20 6,201.60 6,201.60 6,195.14 6,195.14 125.3K
13:21 6,193.51 6,194.19 6,184.53 6,184.53 159.6K
13:22 6,189.58 6,196.66 6,189.58 6,196.66 134.9K
13:23 6,196.66 6,200.04 6,195.49 6,195.49 79.2K
13:24 6,194.24 6,200.30 6,194.24 6,197.20 136.3K
13:25 6,197.23 6,197.49 6,196.74 6,196.74 81.1K
13:26 6,196.66 6,200.56 6,196.66 6,200.56 131.0K
13:27 6,200.69 6,200.69 6,196.26 6,199.71 76.1K
13:28 6,193.19 6,197.05 6,193.19 6,194.38 109.4K
13:29 6,193.49 6,209.79 6,193.49 6,209.79 178.6K
13:30 6,216.23 6,216.23 6,212.08 6,212.64 152.6K
13:31 6,208.50 6,210.88 6,201.29 6,201.29 176.0K
13:32 6,197.54 6,197.54 6,190.13 6,191.37 142.8K
13:33 6,196.47 6,196.47 6,188.83 6,194.62 126.2K
13:34 6,192.99 6,196.03 6,192.99 6,195.87 124.8K
13:35 6,192.41 6,196.30 6,192.41 6,193.12 120.1K
13:36 6,195.55 6,213.09 6,195.55 6,213.09 132.1K
13:37 6,215.36 6,215.49 6,211.97 6,215.49 75.5K
13:38 6,208.49 6,211.61 6,208.49 6,210.48 92.3K
13:39 6,212.73 6,225.52 6,212.73 6,225.52 173.4K
13:40 6,225.87 6,225.87 6,212.07 6,212.07 147.3K
13:41 6,205.78 6,213.08 6,205.78 6,213.08 130.7K
13:42 6,216.01 6,228.71 6,216.01 6,228.71 199.9K
13:43 6,233.51 6,235.58 6,233.20 6,235.58 186.8K
13:44 6,232.04 6,237.82 6,232.04 6,237.82 140.6K
13:45 6,234.51 6,244.41 6,234.51 6,243.85 222.6K
13:46 6,245.13 6,254.82 6,226.33 6,254.82 661.3K
13:47 6,254.82 6,255.45 6,252.40 6,254.94 157.8K
13:48 6,250.50 6,250.68 6,250.20 6,250.68 91.2K
13:49 6,251.74 6,252.40 6,241.20 6,241.20 190.3K
13:50 6,241.76 6,245.80 6,241.65 6,245.80 183.6K
13:51 6,247.76 6,247.76 6,240.38 6,242.62 113.0K
13:52 6,238.93 6,238.93 6,231.26 6,231.26 240.8K
13:53 6,229.55 6,230.85 6,226.08 6,230.85 174.8K
13:54 6,233.71 6,233.71 6,228.51 6,233.08 106.1K
13:55 6,231.93 6,231.93 6,224.13 6,224.13 130.0K
13:56 6,225.99 6,225.99 6,221.25 6,221.25 132.4K
13:57 6,223.53 6,228.61 6,223.53 6,228.61 102.8K
13:58 6,229.52 6,240.93 6,229.52 6,240.93 121.0K
13:59 6,237.89 6,242.23 6,237.89 6,242.23 93.4K
14:00 6,241.97 6,247.61 6,241.97 6,247.61 75.7K
14:01 6,257.34 6,257.34 6,246.54 6,246.54 198.9K
14:02 6,243.68 6,243.76 6,240.68 6,243.76 107.7K
14:03 6,249.05 6,249.87 6,248.40 6,248.40 101.6K
14:04 6,246.53 6,247.97 6,246.34 6,247.97 157.1K
14:05 6,246.67 6,246.67 6,231.58 6,231.58 143.3K
14:06 6,231.63 6,231.63 6,216.50 6,216.50 167.6K
14:07 6,212.64 6,221.52 6,212.64 6,221.52 189.8K
14:08 6,230.87 6,233.94 6,225.74 6,225.74 164.9K
14:09 6,226.55 6,227.23 6,226.37 6,226.87 66.4K
14:10 6,223.08 6,236.91 6,222.13 6,236.91 161.3K
14:11 6,228.15 6,228.15 6,218.60 6,219.49 185.6K
14:12 6,217.32 6,219.52 6,212.14 6,212.14 136.7K
14:13 6,214.69 6,222.28 6,214.69 6,222.28 117.1K
14:14 6,223.57 6,225.37 6,222.39 6,225.37 72.4K
14:15 6,223.10 6,223.86 6,220.30 6,220.30 145.6K
14:16 6,222.54 6,240.71 6,222.54 6,236.33 331.4K
14:17 6,233.49 6,237.14 6,231.14 6,237.14 115.7K
14:18 6,234.97 6,247.23 6,234.97 6,247.23 98.8K
14:19 6,248.30 6,249.43 6,246.55 6,246.55 140.0K
14:20 6,248.89 6,252.28 6,248.33 6,248.33 172.5K
14:21 6,248.87 6,249.34 6,247.26 6,247.26 131.6K
14:22 6,253.87 6,263.42 6,253.87 6,262.14 267.3K
14:23 6,258.89 6,258.89 6,251.50 6,251.50 140.6K
14:24 6,249.19 6,249.19 6,244.25 6,246.46 121.3K
14:25 6,247.93 6,250.74 6,244.20 6,244.20 140.2K
14:26 6,239.46 6,239.46 6,229.21 6,231.38 196.6K
14:27 6,234.24 6,234.24 6,226.17 6,226.17 232.0K
14:28 6,224.84 6,224.84 6,213.67 6,213.67 174.4K
14:29 6,218.87 6,218.87 6,210.51 6,212.68 142.6K
14:30 6,206.50 6,213.55 6,206.50 6,213.55 440.7K
14:31 6,212.50 6,212.50 6,201.42 6,201.42 195.0K
14:32 6,200.77 6,205.38 6,200.77 6,204.61 187.7K
14:33 6,204.12 6,206.33 6,202.75 6,206.33 75.0K
14:34 6,210.89 6,213.65 6,209.30 6,213.65 132.9K
14:35 6,211.52 6,212.75 6,209.12 6,212.75 101.2K
14:36 6,221.80 6,221.80 6,216.26 6,218.50 129.4K
14:37 6,223.22 6,231.99 6,222.73 6,231.99 123.2K
14:38 6,233.88 6,236.99 6,232.96 6,236.99 118.7K
14:39 6,236.31 6,236.31 6,233.76 6,234.85 109.3K
14:40 6,235.62 6,236.25 6,229.25 6,229.25 115.7K
14:41 6,235.02 6,244.81 6,235.02 6,244.81 181.8K
14:42 6,243.93 6,243.93 6,232.91 6,235.53 131.7K
14:43 6,232.88 6,233.83 6,230.83 6,230.83 94.2K
14:44 6,231.61 6,237.20 6,231.61 6,237.20 106.5K
14:45 6,233.82 6,233.82 6,216.49 6,216.49 165.8K
14:46 6,218.69 6,228.83 6,218.69 6,228.83 210.2K
14:47 6,227.55 6,233.26 6,227.55 6,233.02 59.8K
14:48 6,228.28 6,228.28 6,217.92 6,223.00 200.6K
14:49 6,229.11 6,230.02 6,226.53 6,226.53 68.4K
14:50 6,227.98 6,227.98 6,224.42 6,226.05 95.4K
14:51 6,225.43 6,225.43 6,209.78 6,209.78 136.3K
14:52 6,210.99 6,212.44 6,210.26 6,211.44 51.4K
14:53 6,210.04 6,212.51 6,210.04 6,211.85 114.8K
14:54 6,213.92 6,213.92 6,201.67 6,201.67 181.6K
14:55 6,202.77 6,202.77 6,199.66 6,199.66 85.7K
14:56 6,188.09 6,188.09 6,183.92 6,183.92 213.1K
14:57 6,182.70 6,186.09 6,182.70 6,186.09 100.0K
14:58 6,184.62 6,184.62 6,179.56 6,179.56 121.6K
14:59 6,177.78 6,184.06 6,177.78 6,184.06 159.1K
15:00 6,183.49 6,208.15 6,179.69 6,208.15 349.9K
15:01 6,205.98 6,205.98 6,194.85 6,194.85 225.6K
15:02 6,200.93 6,200.93 6,192.57 6,198.97 143.8K
15:03 6,199.76 6,199.76 6,189.88 6,190.49 103.2K
15:04 6,191.84 6,191.84 6,185.45 6,185.45 133.8K
15:05 6,188.13 6,193.13 6,188.13 6,193.13 102.1K
15:06 6,195.32 6,195.32 6,185.72 6,185.72 101.8K
15:07 6,186.42 6,189.44 6,185.44 6,189.44 82.1K
15:08 6,193.78 6,193.78 6,191.31 6,191.94 84.8K
15:09 6,189.77 6,189.77 6,186.95 6,188.80 145.4K
15:10 6,182.80 6,187.61 6,182.80 6,187.61 125.4K
15:11 6,187.23 6,187.23 6,184.98 6,184.98 63.6K
15:12 6,185.81 6,194.51 6,185.81 6,194.51 137.1K
15:13 6,194.47 6,199.73 6,194.47 6,197.64 155.1K
15:14 6,197.10 6,197.10 6,193.62 6,193.62 73.4K
15:15 6,194.14 6,194.68 6,190.18 6,190.18 110.9K
15:16 6,186.92 6,188.95 6,184.97 6,184.97 123.8K
15:17 6,189.39 6,207.09 6,189.39 6,207.09 296.6K
15:18 6,200.74 6,215.73 6,200.74 6,215.73 316.8K
15:19 6,217.85 6,220.46 6,217.64 6,217.64 212.1K
15:20 6,220.59 6,226.01 6,217.39 6,217.39 179.3K
15:21 6,215.49 6,215.49 6,203.72 6,210.93 176.3K
15:22 6,208.68 6,220.76 6,208.68 6,220.76 165.6K
15:23 6,217.78 6,217.78 6,207.66 6,213.09 163.5K
15:24 6,212.31 6,215.42 6,207.52 6,207.52 140.8K
15:25 6,212.20 6,214.81 6,212.20 6,213.58 120.2K
15:26 6,210.20 6,210.57 6,205.66 6,210.57 206.4K
15:27 6,204.58 6,208.10 6,203.41 6,208.10 163.9K
15:28 6,209.02 6,209.02 6,205.54 6,205.54 92.0K
15:29 6,206.47 6,207.54 6,203.78 6,203.78 146.8K
15:30 6,204.34 6,208.82 6,200.25 6,208.37 180.1K
15:31 6,211.90 6,213.33 6,210.61 6,210.61 180.7K
15:32 6,213.52 6,225.86 6,213.52 6,225.86 284.9K
15:33 6,230.00 6,235.12 6,230.00 6,230.53 327.7K
15:34 6,232.14 6,236.27 6,232.14 6,236.08 122.4K
15:35 6,235.94 6,235.94 6,226.61 6,226.61 303.2K
15:36 6,232.27 6,232.27 6,231.06 6,231.06 174.9K
15:37 6,231.99 6,239.27 6,231.99 6,237.57 407.8K
15:38 6,237.14 6,240.70 6,236.85 6,236.85 242.7K
15:39 6,234.33 6,236.94 6,233.50 6,233.50 159.6K
15:40 6,226.74 6,226.74 6,219.21 6,219.21 223.6K
15:41 6,213.85 6,213.85 6,206.54 6,206.54 261.1K
15:42 6,202.10 6,206.05 6,201.98 6,206.05 327.7K
15:43 6,204.55 6,204.55 6,200.55 6,200.55 152.6K
15:44 6,197.54 6,197.54 6,193.23 6,193.23 216.1K
15:45 6,194.09 6,196.26 6,192.58 6,195.08 265.5K
15:46 6,196.45 6,196.45 6,189.72 6,189.72 399.8K
15:47 6,189.43 6,189.43 6,184.59 6,184.59 354.1K
15:48 6,181.53 6,182.50 6,181.32 6,182.50 285.6K
15:49 6,184.59 6,196.48 6,184.59 6,196.48 384.7K
15:50 6,196.52 6,203.18 6,196.52 6,203.18 443.7K
15:51 6,199.39 6,201.73 6,195.12 6,201.73 352.5K
15:52 6,201.29 6,208.95 6,201.29 6,208.95 359.6K
15:53 6,212.25 6,215.60 6,210.82 6,215.60 354.2K
15:54 6,214.00 6,214.08 6,210.99 6,214.08 453.4K
15:55 6,217.06 6,224.94 6,217.06 6,224.94 507.9K
15:56 6,221.51 6,221.51 6,217.39 6,217.39 647.4K
15:57 6,219.78 6,220.03 6,214.83 6,216.45 451.4K
15:58 6,217.17 6,217.17 6,213.40 6,213.40 585.9K
15:59 6,212.25 6,213.87 6,211.18 6,211.18 1,088.2K
16:00 6,210.52 6,210.52 6,209.59 6,209.59 49,239.1K
16:01 6,209.59 6,209.59 6,209.59 6,209.59 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available