S&P/TSX COMPOSITE INDEX Energy

TRGSPTS10
🏛️ canada →
7,935.58
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6,694.74 6,771.40 6,694.74 6,771.40 3,840.9K
09:31 6,753.13 6,766.88 6,753.13 6,760.87 370.4K
09:32 6,745.47 6,758.80 6,745.47 6,758.80 402.9K
09:33 6,760.08 6,761.76 6,755.07 6,761.68 288.3K
09:34 6,756.81 6,760.09 6,756.80 6,759.74 343.8K
09:35 6,751.41 6,752.90 6,748.44 6,748.87 288.2K
09:36 6,736.59 6,736.59 6,725.83 6,726.47 293.3K
09:37 6,723.69 6,728.97 6,723.69 6,727.83 114.2K
09:38 6,725.10 6,727.45 6,725.10 6,725.69 210.5K
09:39 6,732.38 6,733.67 6,729.61 6,729.61 125.7K
09:40 6,722.45 6,728.41 6,722.45 6,728.41 241.4K
09:41 6,727.14 6,728.17 6,720.65 6,720.65 243.1K
09:42 6,717.32 6,722.05 6,717.32 6,720.23 199.3K
09:43 6,725.03 6,725.03 6,716.02 6,716.02 312.7K
09:44 6,718.94 6,719.50 6,718.94 6,718.99 165.7K
09:45 6,720.15 6,720.56 6,718.38 6,718.38 228.3K
09:46 6,723.14 6,723.14 6,718.33 6,718.33 162.7K
09:47 6,724.03 6,728.87 6,722.27 6,728.87 345.4K
09:48 6,728.71 6,734.36 6,728.71 6,734.36 264.3K
09:49 6,737.76 6,737.76 6,733.71 6,736.84 246.0K
09:50 6,738.41 6,738.41 6,729.47 6,729.47 268.1K
09:51 6,732.69 6,740.36 6,732.69 6,740.36 153.4K
09:52 6,741.79 6,745.38 6,741.79 6,745.16 287.7K
09:53 6,742.72 6,742.72 6,738.51 6,741.14 224.2K
09:54 6,738.80 6,744.60 6,738.80 6,744.60 173.2K
09:55 6,748.23 6,748.23 6,742.55 6,742.56 234.8K
09:56 6,743.06 6,743.06 6,739.85 6,741.71 176.3K
09:57 6,742.60 6,742.60 6,741.74 6,742.50 184.3K
09:58 6,743.75 6,746.58 6,743.75 6,746.58 137.2K
09:59 6,744.05 6,747.70 6,743.41 6,747.70 194.6K
10:00 6,747.04 6,747.04 6,744.94 6,744.94 148.6K
10:01 6,743.97 6,745.65 6,743.31 6,745.65 203.9K
10:02 6,743.43 6,746.03 6,743.43 6,746.03 115.8K
10:03 6,744.59 6,747.84 6,744.59 6,747.39 226.1K
10:04 6,749.14 6,751.33 6,749.14 6,751.07 164.8K
10:05 6,749.97 6,750.99 6,749.97 6,750.00 133.9K
10:06 6,748.84 6,748.84 6,742.44 6,742.44 249.4K
10:07 6,743.85 6,745.42 6,743.85 6,745.42 151.2K
10:08 6,741.69 6,741.69 6,739.33 6,739.33 70.2K
10:09 6,740.10 6,740.10 6,737.75 6,737.75 120.0K
10:10 6,737.28 6,737.28 6,733.47 6,734.05 158.2K
10:11 6,734.95 6,734.95 6,730.11 6,730.11 213.8K
10:12 6,730.13 6,730.34 6,724.04 6,724.04 266.1K
10:13 6,723.70 6,724.00 6,719.76 6,719.76 308.7K
10:14 6,714.21 6,714.21 6,712.75 6,713.00 289.4K
10:15 6,710.84 6,710.84 6,707.30 6,707.30 319.1K
10:16 6,709.81 6,715.10 6,709.81 6,715.10 247.3K
10:17 6,714.23 6,714.23 6,711.34 6,713.58 288.4K
10:18 6,713.94 6,713.94 6,702.44 6,702.44 373.0K
10:19 6,702.58 6,703.63 6,702.14 6,703.63 400.8K
10:20 6,704.35 6,705.24 6,703.10 6,705.24 156.5K
10:21 6,707.80 6,707.99 6,707.07 6,707.53 125.9K
10:22 6,707.86 6,708.37 6,707.24 6,708.37 82.2K
10:23 6,707.16 6,708.14 6,704.91 6,706.00 97.4K
10:24 6,706.64 6,707.55 6,705.88 6,706.92 124.5K
10:25 6,708.13 6,708.13 6,705.31 6,707.51 88.0K
10:26 6,707.81 6,707.81 6,703.26 6,703.26 151.2K
10:27 6,703.28 6,705.02 6,702.05 6,702.05 127.7K
10:28 6,701.11 6,701.11 6,699.66 6,700.32 154.4K
10:29 6,700.47 6,700.66 6,698.08 6,698.57 135.1K
10:30 6,698.86 6,704.14 6,698.86 6,704.14 77.1K
10:31 6,704.77 6,705.85 6,704.37 6,705.85 212.4K
10:32 6,706.19 6,707.93 6,706.19 6,707.93 117.2K
10:33 6,709.37 6,714.37 6,709.37 6,714.37 160.9K
10:34 6,717.04 6,717.04 6,713.70 6,713.85 185.6K
10:35 6,712.72 6,712.72 6,706.46 6,706.46 87.6K
10:36 6,706.65 6,708.31 6,705.52 6,705.52 134.6K
10:37 6,705.75 6,706.84 6,705.68 6,706.77 124.5K
10:38 6,704.55 6,704.55 6,702.23 6,702.36 187.2K
10:39 6,703.72 6,709.14 6,703.72 6,709.14 123.0K
10:40 6,710.87 6,714.14 6,710.87 6,714.14 129.2K
10:41 6,717.11 6,719.72 6,717.11 6,719.72 159.0K
10:42 6,719.16 6,722.37 6,719.16 6,721.29 109.6K
10:43 6,722.15 6,724.21 6,722.15 6,723.83 63.2K
10:44 6,724.36 6,728.96 6,724.36 6,728.96 167.6K
10:45 6,729.93 6,732.63 6,729.93 6,732.63 359.5K
10:46 6,735.17 6,735.17 6,731.58 6,731.58 157.6K
10:47 6,730.19 6,730.19 6,729.00 6,729.15 157.4K
10:48 6,727.95 6,729.08 6,727.95 6,728.68 132.7K
10:49 6,729.19 6,733.80 6,729.19 6,733.80 274.0K
10:50 6,732.21 6,732.53 6,731.17 6,732.53 147.4K
10:51 6,731.31 6,732.68 6,730.90 6,730.90 120.4K
10:52 6,731.34 6,732.57 6,731.34 6,732.57 115.4K
10:53 6,734.28 6,735.48 6,734.06 6,734.06 111.5K
10:54 6,733.13 6,733.13 6,723.53 6,723.53 355.4K
10:55 6,719.73 6,720.34 6,719.73 6,720.27 106.8K
10:56 6,721.06 6,722.00 6,720.68 6,722.00 149.1K
10:57 6,722.19 6,723.18 6,722.09 6,722.09 73.7K
10:58 6,723.02 6,726.09 6,723.02 6,726.09 95.2K
10:59 6,725.49 6,725.61 6,723.68 6,723.68 132.7K
11:00 6,723.59 6,724.56 6,721.74 6,721.74 86.7K
11:01 6,722.35 6,723.00 6,722.35 6,723.00 75.4K
11:02 6,723.90 6,723.90 6,722.89 6,723.43 119.2K
11:03 6,722.64 6,723.40 6,722.03 6,723.40 89.1K
11:04 6,723.38 6,724.80 6,723.38 6,724.39 93.1K
11:05 6,724.04 6,725.18 6,723.73 6,724.08 97.7K
11:06 6,725.92 6,725.92 6,725.14 6,725.25 162.0K
11:07 6,726.49 6,726.49 6,725.62 6,725.62 83.3K
11:08 6,727.12 6,728.73 6,726.80 6,726.80 147.5K
11:09 6,727.07 6,727.14 6,726.05 6,726.05 204.4K
11:10 6,726.39 6,726.50 6,724.37 6,724.37 209.2K
11:11 6,724.64 6,724.64 6,718.86 6,718.87 268.7K
11:12 6,718.40 6,721.82 6,718.40 6,721.29 89.3K
11:13 6,720.80 6,720.80 6,719.66 6,719.75 60.5K
11:14 6,719.41 6,721.88 6,719.34 6,720.78 109.2K
11:15 6,719.90 6,720.53 6,718.77 6,720.53 79.1K
11:16 6,720.45 6,721.10 6,720.45 6,721.10 79.1K
11:17 6,723.40 6,723.82 6,723.33 6,723.82 103.8K
11:18 6,724.30 6,725.46 6,724.25 6,725.46 165.2K
11:19 6,726.10 6,726.10 6,724.49 6,724.53 84.0K
11:20 6,724.58 6,724.58 6,723.81 6,724.15 118.0K
11:21 6,722.52 6,723.46 6,722.52 6,722.91 185.7K
11:22 6,724.76 6,724.82 6,724.50 6,724.70 209.4K
11:23 6,724.98 6,726.30 6,724.98 6,726.30 60.3K
11:24 6,728.28 6,728.28 6,727.04 6,727.70 122.1K
11:25 6,728.68 6,728.68 6,727.50 6,728.68 146.8K
11:26 6,729.02 6,733.89 6,729.02 6,733.36 178.8K
11:27 6,733.54 6,733.54 6,731.40 6,732.78 178.6K
11:28 6,732.20 6,732.20 6,730.99 6,731.94 132.3K
11:29 6,734.10 6,736.84 6,733.08 6,736.84 104.7K
11:30 6,736.21 6,736.21 6,735.27 6,735.27 101.5K
11:31 6,733.25 6,734.33 6,730.93 6,734.33 315.7K
11:32 6,733.63 6,735.71 6,732.53 6,735.71 91.7K
11:33 6,735.82 6,735.82 6,734.79 6,735.29 110.6K
11:34 6,734.23 6,734.44 6,733.90 6,734.44 128.5K
11:35 6,736.03 6,741.61 6,736.03 6,741.55 157.5K
11:36 6,741.79 6,742.53 6,741.79 6,741.88 87.4K
11:37 6,738.64 6,738.64 6,735.19 6,735.19 208.1K
11:38 6,735.57 6,736.21 6,735.57 6,735.70 48.6K
11:39 6,735.04 6,737.19 6,735.04 6,736.69 84.0K
11:40 6,736.80 6,738.14 6,736.18 6,736.18 113.4K
11:41 6,736.62 6,737.25 6,736.49 6,737.25 67.8K
11:42 6,737.50 6,742.73 6,737.50 6,742.73 108.1K
11:43 6,738.78 6,738.78 6,737.17 6,737.31 192.8K
11:44 6,737.19 6,737.19 6,735.26 6,735.26 93.8K
11:45 6,735.83 6,735.95 6,734.91 6,735.95 117.8K
11:46 6,735.12 6,735.12 6,734.01 6,734.01 118.1K
11:47 6,733.83 6,736.95 6,733.83 6,736.95 111.3K
11:48 6,737.40 6,737.79 6,737.21 6,737.21 69.6K
11:49 6,737.18 6,737.18 6,733.92 6,733.92 115.5K
11:50 6,734.42 6,735.39 6,734.42 6,735.39 82.7K
11:51 6,734.33 6,734.41 6,734.25 6,734.41 76.4K
11:52 6,734.11 6,735.75 6,733.77 6,735.75 73.0K
11:53 6,736.32 6,740.38 6,736.32 6,740.38 105.3K
11:54 6,740.19 6,740.19 6,738.01 6,738.72 120.6K
11:55 6,738.58 6,738.94 6,737.87 6,738.94 71.9K
11:56 6,739.03 6,739.24 6,738.82 6,739.24 82.7K
11:57 6,738.65 6,739.21 6,738.35 6,739.21 171.3K
11:58 6,737.78 6,737.78 6,735.73 6,735.73 132.8K
11:59 6,733.52 6,734.32 6,733.52 6,733.92 158.9K
12:00 6,734.21 6,735.19 6,734.21 6,735.19 102.4K
12:01 6,735.55 6,735.55 6,729.35 6,729.74 134.1K
12:02 6,729.77 6,731.39 6,729.77 6,731.39 121.4K
12:03 6,730.84 6,732.37 6,730.84 6,731.06 129.8K
12:04 6,731.18 6,731.19 6,728.62 6,728.62 94.2K
12:05 6,727.76 6,727.76 6,727.49 6,727.53 77.9K
12:06 6,729.52 6,730.29 6,729.52 6,730.17 76.2K
12:07 6,729.20 6,731.31 6,729.20 6,731.31 129.9K
12:08 6,731.74 6,731.74 6,730.93 6,731.13 77.1K
12:09 6,731.68 6,731.68 6,731.44 6,731.61 84.8K
12:10 6,732.37 6,732.37 6,730.81 6,731.69 55.1K
12:11 6,728.82 6,728.82 6,726.80 6,727.07 147.6K
12:12 6,727.12 6,727.12 6,722.24 6,723.31 147.7K
12:13 6,723.61 6,725.11 6,723.61 6,725.11 55.3K
12:14 6,725.71 6,727.23 6,725.71 6,727.23 87.4K
12:15 6,727.33 6,727.82 6,727.20 6,727.82 252.8K
12:16 6,726.98 6,727.40 6,724.35 6,724.35 195.5K
12:17 6,724.25 6,725.31 6,724.25 6,725.31 90.4K
12:18 6,724.69 6,724.69 6,723.21 6,723.21 315.9K
12:19 6,724.24 6,724.77 6,724.24 6,724.77 52.9K
12:20 6,726.29 6,727.40 6,726.26 6,727.40 96.1K
12:21 6,728.69 6,729.09 6,726.93 6,726.93 84.1K
12:22 6,727.85 6,728.40 6,727.75 6,727.75 65.8K
12:23 6,727.85 6,728.41 6,727.22 6,728.41 111.8K
12:24 6,728.21 6,729.53 6,728.21 6,729.53 52.9K
12:25 6,728.40 6,730.05 6,728.40 6,730.05 96.5K
12:26 6,728.05 6,728.05 6,724.90 6,724.90 73.5K
12:27 6,724.79 6,724.79 6,721.17 6,721.17 115.0K
12:28 6,720.35 6,720.35 6,714.99 6,714.99 177.4K
12:29 6,714.51 6,717.47 6,714.51 6,717.42 148.1K
12:30 6,718.46 6,719.80 6,718.46 6,719.54 84.8K
12:31 6,718.36 6,720.35 6,718.36 6,719.33 191.1K
12:32 6,720.03 6,720.47 6,720.03 6,720.28 65.6K
12:33 6,720.08 6,720.09 6,717.05 6,717.05 87.9K
12:34 6,717.93 6,720.98 6,717.93 6,720.98 41.5K
12:35 6,721.78 6,723.69 6,721.78 6,723.69 37.9K
12:36 6,724.59 6,725.69 6,724.59 6,725.69 69.9K
12:37 6,726.33 6,726.33 6,725.53 6,726.03 78.1K
12:38 6,726.68 6,728.94 6,726.68 6,728.94 51.1K
12:39 6,728.88 6,729.02 6,727.42 6,727.42 91.9K
12:40 6,726.14 6,726.14 6,725.63 6,725.79 214.8K
12:41 6,724.74 6,727.40 6,724.74 6,727.20 52.6K
12:42 6,728.03 6,728.33 6,727.11 6,728.33 126.1K
12:43 6,726.98 6,728.27 6,726.98 6,728.27 87.7K
12:44 6,728.90 6,728.90 6,728.03 6,728.10 73.6K
12:45 6,726.35 6,726.92 6,723.85 6,723.85 140.4K
12:46 6,722.13 6,722.72 6,721.85 6,721.85 152.1K
12:47 6,721.48 6,721.48 6,720.17 6,720.95 87.5K
12:48 6,720.53 6,723.04 6,720.53 6,723.04 38.9K
12:49 6,722.70 6,722.74 6,722.14 6,722.52 162.8K
12:50 6,723.82 6,725.41 6,723.82 6,725.19 147.4K
12:51 6,724.76 6,724.76 6,724.36 6,724.36 191.4K
12:52 6,724.15 6,724.15 6,723.03 6,723.03 56.0K
12:53 6,723.20 6,723.20 6,721.87 6,721.95 33.7K
12:54 6,721.67 6,721.67 6,720.81 6,720.96 112.9K
12:55 6,722.22 6,723.49 6,721.10 6,721.10 74.4K
12:56 6,720.59 6,721.49 6,719.24 6,721.49 257.1K
12:57 6,719.81 6,721.27 6,719.81 6,721.20 95.4K
12:58 6,719.98 6,720.84 6,719.98 6,720.39 103.6K
12:59 6,721.29 6,723.75 6,721.27 6,723.75 110.2K
13:00 6,724.43 6,724.43 6,723.78 6,724.33 59.5K
13:01 6,725.01 6,726.29 6,725.01 6,726.29 106.5K
13:02 6,727.60 6,728.32 6,727.60 6,728.12 359.0K
13:03 6,728.85 6,731.18 6,728.85 6,730.81 121.6K
13:04 6,731.51 6,732.93 6,731.48 6,731.48 203.9K
13:05 6,731.75 6,731.75 6,729.87 6,729.87 65.6K
13:06 6,729.69 6,730.48 6,728.41 6,728.41 145.1K
13:07 6,729.34 6,729.86 6,728.82 6,728.82 119.4K
13:08 6,729.24 6,729.24 6,727.15 6,727.15 107.5K
13:09 6,728.13 6,731.10 6,728.13 6,731.10 103.2K
13:10 6,731.16 6,733.08 6,731.16 6,732.77 113.8K
13:11 6,732.99 6,732.99 6,731.18 6,731.60 129.3K
13:12 6,731.98 6,735.40 6,731.98 6,735.40 94.3K
13:13 6,734.91 6,735.90 6,734.91 6,735.77 232.5K
13:14 6,736.16 6,736.16 6,731.37 6,731.37 104.0K
13:15 6,730.81 6,731.88 6,730.16 6,731.88 60.6K
13:16 6,730.95 6,732.34 6,730.65 6,732.34 83.0K
13:17 6,731.77 6,732.74 6,731.77 6,732.74 62.1K
13:18 6,732.69 6,733.01 6,732.69 6,732.81 76.6K
13:19 6,733.03 6,733.30 6,732.61 6,733.30 63.8K
13:20 6,733.88 6,733.91 6,732.69 6,732.69 62.1K
13:21 6,732.80 6,732.80 6,731.41 6,732.35 115.4K
13:22 6,732.93 6,732.94 6,727.50 6,727.50 281.1K
13:23 6,730.74 6,735.33 6,730.74 6,735.33 141.0K
13:24 6,735.81 6,735.81 6,733.81 6,734.55 73.2K
13:25 6,735.16 6,735.54 6,734.97 6,735.54 64.9K
13:26 6,736.39 6,737.43 6,736.29 6,736.72 96.2K
13:27 6,737.51 6,740.34 6,737.51 6,740.34 97.3K
13:28 6,739.72 6,739.72 6,738.31 6,738.31 49.9K
13:29 6,738.38 6,738.38 6,736.48 6,736.83 87.9K
13:30 6,737.51 6,739.88 6,737.51 6,739.88 64.8K
13:31 6,739.82 6,739.82 6,738.30 6,738.30 91.1K
13:32 6,737.27 6,739.40 6,737.27 6,739.40 96.0K
13:33 6,739.03 6,739.03 6,737.35 6,737.35 66.0K
13:34 6,737.66 6,737.66 6,736.46 6,736.46 59.4K
13:35 6,736.74 6,737.18 6,736.47 6,737.18 61.2K
13:36 6,737.96 6,737.96 6,737.25 6,737.25 52.6K
13:37 6,738.46 6,739.58 6,738.46 6,739.23 259.2K
13:38 6,738.76 6,738.76 6,738.26 6,738.48 48.2K
13:39 6,738.83 6,739.08 6,738.11 6,738.11 40.1K
13:40 6,738.35 6,738.87 6,738.35 6,738.87 79.0K
13:41 6,739.25 6,739.25 6,738.15 6,738.15 72.6K
13:42 6,738.54 6,738.77 6,738.32 6,738.77 42.3K
13:43 6,738.51 6,739.37 6,737.82 6,739.37 125.1K
13:44 6,739.67 6,739.67 6,739.04 6,739.38 54.8K
13:45 6,738.90 6,739.43 6,738.90 6,738.90 117.8K
13:46 6,737.82 6,738.15 6,737.41 6,737.41 90.9K
13:47 6,737.22 6,737.22 6,736.95 6,737.12 80.7K
13:48 6,737.50 6,738.33 6,737.50 6,737.51 66.5K
13:49 6,737.34 6,737.85 6,737.34 6,737.68 68.5K
13:50 6,737.94 6,738.20 6,735.81 6,735.81 91.8K
13:51 6,735.21 6,736.88 6,735.03 6,736.88 115.8K
13:52 6,738.47 6,739.53 6,738.47 6,739.53 44.8K
13:53 6,739.57 6,740.40 6,739.57 6,740.40 82.9K
13:54 6,741.47 6,744.46 6,741.47 6,744.46 264.3K
13:55 6,745.50 6,746.01 6,744.36 6,744.36 64.4K
13:56 6,745.05 6,745.18 6,744.45 6,744.45 117.7K
13:57 6,744.54 6,745.05 6,744.07 6,745.05 85.3K
13:58 6,746.07 6,747.41 6,746.07 6,746.49 69.7K
13:59 6,745.90 6,746.44 6,745.90 6,746.44 84.1K
14:00 6,746.73 6,748.53 6,746.73 6,748.53 95.7K
14:01 6,749.48 6,749.48 6,747.23 6,747.23 77.9K
14:02 6,747.22 6,748.46 6,747.22 6,748.16 86.8K
14:03 6,748.08 6,748.93 6,748.01 6,748.86 80.1K
14:04 6,748.12 6,748.20 6,746.92 6,747.27 70.0K
14:05 6,747.76 6,747.76 6,745.96 6,745.96 71.1K
14:06 6,745.86 6,746.25 6,745.21 6,746.25 181.9K
14:07 6,747.54 6,747.54 6,746.46 6,747.00 68.7K
14:08 6,747.78 6,747.78 6,745.93 6,745.93 138.9K
14:09 6,745.54 6,746.57 6,745.54 6,746.57 101.2K
14:10 6,746.02 6,746.02 6,745.30 6,745.44 53.3K
14:11 6,744.40 6,744.40 6,742.88 6,742.88 191.9K
14:12 6,742.75 6,743.97 6,742.75 6,743.94 103.5K
14:13 6,744.00 6,745.12 6,743.59 6,745.12 93.3K
14:14 6,745.26 6,745.85 6,745.26 6,745.84 63.8K
14:15 6,745.43 6,745.43 6,743.22 6,743.22 91.7K
14:16 6,742.47 6,743.57 6,742.47 6,743.41 68.6K
14:17 6,743.83 6,744.01 6,741.96 6,741.96 131.9K
14:18 6,741.43 6,741.43 6,739.68 6,740.09 80.9K
14:19 6,740.35 6,743.22 6,740.35 6,743.22 100.2K
14:20 6,741.92 6,741.92 6,741.42 6,741.70 117.1K
14:21 6,741.47 6,742.78 6,741.47 6,742.78 97.3K
14:22 6,742.95 6,743.02 6,742.18 6,742.18 57.4K
14:23 6,741.59 6,742.51 6,741.59 6,742.51 87.3K
14:24 6,743.99 6,745.47 6,743.99 6,745.47 170.8K
14:25 6,745.51 6,746.13 6,745.13 6,746.13 167.3K
14:26 6,746.28 6,747.65 6,746.23 6,747.49 175.7K
14:27 6,748.05 6,748.25 6,747.65 6,747.87 66.9K
14:28 6,747.77 6,748.26 6,747.41 6,747.59 208.4K
14:29 6,746.04 6,746.04 6,744.57 6,744.57 142.4K
14:30 6,744.31 6,744.31 6,743.43 6,743.43 82.0K
14:31 6,743.61 6,744.49 6,743.61 6,744.49 141.4K
14:32 6,744.31 6,744.85 6,744.31 6,744.49 63.4K
14:33 6,744.31 6,744.93 6,743.65 6,743.65 142.7K
14:34 6,744.37 6,745.16 6,744.37 6,745.16 84.3K
14:35 6,745.64 6,745.77 6,745.30 6,745.77 71.0K
14:36 6,745.38 6,745.38 6,744.67 6,744.80 62.4K
14:37 6,744.40 6,746.89 6,744.40 6,746.89 156.5K
14:38 6,747.31 6,747.31 6,746.34 6,746.94 126.2K
14:39 6,746.75 6,746.75 6,746.12 6,746.12 155.9K
14:40 6,745.77 6,746.46 6,745.20 6,745.20 80.9K
14:41 6,744.58 6,744.58 6,743.83 6,743.83 169.0K
14:42 6,743.28 6,743.28 6,742.87 6,742.99 141.5K
14:43 6,744.02 6,744.02 6,743.35 6,743.35 38.1K
14:44 6,745.00 6,745.02 6,743.88 6,743.88 60.3K
14:45 6,743.78 6,743.78 6,742.91 6,742.92 76.6K
14:46 6,744.46 6,744.46 6,742.80 6,742.80 103.5K
14:47 6,743.27 6,743.40 6,742.92 6,743.40 44.8K
14:48 6,743.65 6,743.65 6,743.45 6,743.45 62.3K
14:49 6,742.44 6,742.57 6,741.35 6,742.57 206.1K
14:50 6,742.32 6,742.76 6,741.77 6,742.76 70.5K
14:51 6,742.72 6,742.88 6,740.92 6,740.92 93.1K
14:52 6,740.91 6,740.91 6,739.73 6,739.73 56.4K
14:53 6,739.45 6,740.07 6,739.45 6,740.07 73.2K
14:54 6,740.13 6,740.13 6,739.65 6,739.92 107.8K
14:55 6,739.64 6,739.93 6,739.40 6,739.82 68.6K
14:56 6,739.88 6,739.92 6,739.38 6,739.60 64.4K
14:57 6,739.64 6,739.94 6,739.64 6,739.88 108.0K
14:58 6,739.87 6,739.87 6,739.45 6,739.71 131.8K
14:59 6,739.90 6,739.90 6,737.92 6,737.92 86.7K
15:00 6,737.73 6,738.63 6,737.32 6,738.63 76.8K
15:01 6,739.56 6,739.56 6,738.83 6,738.83 84.3K
15:02 6,738.46 6,738.46 6,738.02 6,738.02 32.8K
15:03 6,738.36 6,739.47 6,738.36 6,739.47 62.9K
15:04 6,738.96 6,740.11 6,738.96 6,740.11 149.1K
15:05 6,739.92 6,741.64 6,739.92 6,741.64 117.3K
15:06 6,741.45 6,741.45 6,739.80 6,739.80 84.2K
15:07 6,740.72 6,744.05 6,740.72 6,743.12 253.6K
15:08 6,743.27 6,747.02 6,743.27 6,746.67 105.3K
15:09 6,747.44 6,748.08 6,746.72 6,748.08 103.2K
15:10 6,749.04 6,755.64 6,749.04 6,755.64 314.0K
15:11 6,755.61 6,756.30 6,754.12 6,754.12 337.1K
15:12 6,755.06 6,756.30 6,755.06 6,756.30 108.7K
15:13 6,756.46 6,756.46 6,753.97 6,753.97 152.5K
15:14 6,753.61 6,753.61 6,750.95 6,750.95 113.6K
15:15 6,751.42 6,751.69 6,750.12 6,750.93 121.6K
15:16 6,750.30 6,750.30 6,748.02 6,748.15 89.5K
15:17 6,749.02 6,749.02 6,747.37 6,747.37 80.8K
15:18 6,748.79 6,748.79 6,748.12 6,748.32 86.2K
15:19 6,748.97 6,750.78 6,748.90 6,749.31 122.9K
15:20 6,749.44 6,750.70 6,749.44 6,750.70 102.1K
15:21 6,750.14 6,750.14 6,746.99 6,746.99 116.1K
15:22 6,747.10 6,747.37 6,746.92 6,746.92 137.3K
15:23 6,746.78 6,746.78 6,745.50 6,745.50 330.6K
15:24 6,744.05 6,744.91 6,744.04 6,744.91 291.5K
15:25 6,745.26 6,745.26 6,744.45 6,744.83 74.1K
15:26 6,745.32 6,747.44 6,745.32 6,747.44 99.3K
15:27 6,748.33 6,749.49 6,748.33 6,749.49 109.8K
15:28 6,749.25 6,749.87 6,749.01 6,749.87 100.1K
15:29 6,749.85 6,751.99 6,749.85 6,751.57 108.8K
15:30 6,751.03 6,751.03 6,750.06 6,750.06 196.1K
15:31 6,750.01 6,750.69 6,750.01 6,750.35 275.7K
15:32 6,750.40 6,750.91 6,749.66 6,750.91 136.8K
15:33 6,752.29 6,752.32 6,751.72 6,752.32 213.6K
15:34 6,752.90 6,752.90 6,751.12 6,751.12 165.9K
15:35 6,750.68 6,752.77 6,750.68 6,752.77 137.1K
15:36 6,754.52 6,755.13 6,754.06 6,755.13 366.5K
15:37 6,755.05 6,755.05 6,754.24 6,754.98 127.2K
15:38 6,755.74 6,757.08 6,755.74 6,756.46 124.8K
15:39 6,755.13 6,756.06 6,753.89 6,756.06 214.9K
15:40 6,756.27 6,757.12 6,756.27 6,757.12 159.9K
15:41 6,757.13 6,757.93 6,756.63 6,757.93 212.9K
15:42 6,757.34 6,757.34 6,755.69 6,755.77 206.8K
15:43 6,756.03 6,757.57 6,756.03 6,757.57 143.7K
15:44 6,757.83 6,757.83 6,756.61 6,756.61 209.6K
15:45 6,756.03 6,757.33 6,756.03 6,756.39 210.9K
15:46 6,756.55 6,758.98 6,756.55 6,758.98 687.8K
15:47 6,759.02 6,760.06 6,759.02 6,760.06 180.0K
15:48 6,759.39 6,759.39 6,756.71 6,756.71 461.7K
15:49 6,757.87 6,759.35 6,757.87 6,758.68 427.8K
15:50 6,759.23 6,767.16 6,759.23 6,765.50 1,557.4K
15:51 6,764.40 6,764.86 6,763.43 6,763.43 852.0K
15:52 6,760.76 6,763.81 6,760.76 6,763.81 456.7K
15:53 6,763.38 6,765.78 6,763.38 6,765.78 412.4K
15:54 6,768.65 6,768.65 6,766.34 6,766.60 938.5K
15:55 6,768.34 6,768.34 6,764.49 6,764.49 667.0K
15:56 6,764.23 6,764.42 6,763.40 6,764.35 703.7K
15:57 6,765.05 6,765.05 6,764.07 6,764.07 759.1K
15:58 6,764.69 6,764.69 6,763.90 6,764.25 764.3K
15:59 6,763.96 6,765.95 6,762.01 6,762.01 1,227.3K
16:00 6,763.79 6,765.14 6,763.79 6,765.14 31,752.3K
16:01 6,765.14 6,765.14 6,765.14 6,765.14 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available