S&P/TSX COMPOSITE INDEX Energy

TRGSPTS10
🏛️ canada →
7,937.86
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 6,951.71 6,973.31 6,951.71 6,968.38 3,202.5K
09:31 6,969.93 6,969.93 6,964.69 6,964.69 555.2K
09:32 6,964.38 6,965.25 6,963.94 6,964.01 287.4K
09:33 6,965.16 6,965.16 6,959.64 6,959.64 262.1K
09:34 6,960.04 6,960.52 6,955.26 6,955.59 243.2K
09:35 6,955.70 6,959.57 6,955.40 6,959.57 162.2K
09:36 6,959.33 6,960.40 6,955.88 6,955.88 140.4K
09:37 6,955.70 6,958.80 6,955.70 6,958.80 191.4K
09:38 6,955.19 6,955.19 6,950.85 6,950.85 141.7K
09:39 6,949.76 6,951.26 6,948.61 6,949.18 142.4K
09:40 6,947.48 6,947.48 6,941.17 6,941.17 465.0K
09:41 6,941.62 6,941.62 6,934.71 6,934.71 217.1K
09:42 6,933.34 6,935.08 6,933.34 6,935.08 187.8K
09:43 6,935.18 6,935.18 6,932.88 6,934.77 263.8K
09:44 6,936.32 6,940.08 6,936.32 6,940.08 105.5K
09:45 6,939.79 6,941.66 6,939.77 6,941.66 121.4K
09:46 6,938.25 6,939.38 6,938.25 6,939.38 135.2K
09:47 6,944.56 6,945.81 6,944.29 6,944.29 123.2K
09:48 6,941.63 6,941.63 6,938.96 6,938.96 130.2K
09:49 6,937.76 6,938.55 6,935.94 6,935.94 277.3K
09:50 6,934.42 6,936.91 6,934.42 6,936.91 106.3K
09:51 6,935.51 6,937.87 6,935.51 6,936.49 112.7K
09:52 6,935.60 6,935.79 6,933.47 6,933.47 73.9K
09:53 6,931.45 6,933.02 6,930.37 6,930.37 134.0K
09:54 6,928.94 6,930.23 6,928.94 6,930.23 124.3K
09:55 6,931.11 6,933.64 6,931.11 6,933.64 114.2K
09:56 6,935.46 6,940.73 6,935.46 6,940.73 122.3K
09:57 6,942.41 6,942.41 6,934.83 6,934.83 168.5K
09:58 6,932.81 6,935.81 6,932.74 6,935.81 152.6K
09:59 6,935.61 6,937.07 6,935.57 6,936.20 53.6K
10:00 6,936.81 6,937.09 6,935.67 6,937.09 164.2K
10:01 6,936.98 6,938.37 6,936.91 6,938.37 130.3K
10:02 6,937.92 6,937.92 6,935.11 6,935.11 64.0K
10:03 6,934.69 6,934.69 6,931.96 6,931.96 68.9K
10:04 6,931.69 6,936.00 6,931.69 6,936.00 60.3K
10:05 6,935.91 6,937.53 6,935.42 6,937.53 139.7K
10:06 6,936.38 6,937.89 6,936.38 6,937.89 107.2K
10:07 6,937.92 6,937.92 6,936.87 6,936.87 76.0K
10:08 6,937.18 6,938.88 6,937.18 6,938.88 68.1K
10:09 6,938.34 6,938.34 6,935.63 6,936.49 101.0K
10:10 6,936.29 6,936.29 6,935.20 6,935.20 77.5K
10:11 6,933.24 6,939.27 6,933.24 6,939.27 214.2K
10:12 6,940.86 6,940.86 6,937.50 6,937.50 70.4K
10:13 6,937.69 6,937.69 6,934.92 6,934.92 140.2K
10:14 6,933.31 6,936.92 6,933.31 6,936.92 132.0K
10:15 6,938.03 6,938.03 6,935.78 6,935.78 78.4K
10:16 6,936.95 6,939.89 6,936.95 6,939.89 187.6K
10:17 6,942.54 6,943.13 6,942.46 6,943.13 223.4K
10:18 6,943.23 6,945.69 6,942.84 6,942.84 221.1K
10:19 6,942.51 6,943.65 6,942.51 6,943.65 74.8K
10:20 6,942.57 6,944.35 6,942.57 6,944.35 78.0K
10:21 6,946.30 6,947.24 6,946.30 6,947.24 129.6K
10:22 6,947.67 6,948.24 6,947.53 6,948.24 97.2K
10:23 6,948.29 6,952.47 6,948.29 6,952.36 80.9K
10:24 6,952.11 6,953.18 6,952.11 6,953.16 71.1K
10:25 6,953.11 6,953.82 6,952.46 6,952.46 170.0K
10:26 6,952.34 6,952.45 6,951.47 6,951.49 78.7K
10:27 6,950.87 6,952.16 6,950.35 6,952.16 86.0K
10:28 6,951.00 6,951.00 6,947.87 6,948.79 103.7K
10:29 6,949.08 6,949.08 6,948.23 6,948.74 42.6K
10:30 6,948.96 6,949.05 6,948.88 6,948.88 57.9K
10:31 6,944.22 6,944.22 6,940.45 6,940.45 403.9K
10:32 6,941.49 6,941.85 6,940.90 6,941.85 93.2K
10:33 6,942.33 6,943.35 6,942.33 6,942.79 111.6K
10:34 6,943.92 6,945.06 6,943.22 6,945.06 111.6K
10:35 6,945.28 6,945.74 6,944.10 6,944.87 77.0K
10:36 6,944.58 6,944.58 6,942.51 6,942.58 75.3K
10:37 6,942.56 6,942.56 6,940.84 6,940.84 76.5K
10:38 6,939.94 6,939.94 6,937.06 6,937.06 88.1K
10:39 6,936.06 6,937.45 6,935.98 6,937.45 89.7K
10:40 6,937.31 6,937.31 6,935.24 6,935.24 98.6K
10:41 6,935.61 6,936.69 6,935.23 6,936.69 78.9K
10:42 6,937.68 6,937.91 6,936.20 6,936.20 103.2K
10:43 6,935.85 6,936.73 6,935.85 6,936.73 86.0K
10:44 6,935.20 6,935.20 6,934.38 6,934.50 106.7K
10:45 6,933.43 6,934.05 6,932.67 6,934.05 195.4K
10:46 6,933.33 6,933.33 6,931.75 6,932.03 175.1K
10:47 6,932.35 6,932.35 6,929.81 6,929.81 150.4K
10:48 6,930.16 6,930.50 6,929.41 6,930.50 100.9K
10:49 6,931.98 6,932.66 6,931.53 6,932.15 77.5K
10:50 6,931.93 6,932.13 6,930.83 6,930.83 76.8K
10:51 6,929.60 6,931.37 6,929.60 6,929.95 101.8K
10:52 6,930.47 6,931.04 6,929.56 6,929.56 103.7K
10:53 6,928.92 6,929.41 6,928.40 6,928.40 65.6K
10:54 6,928.26 6,929.76 6,928.26 6,929.23 64.2K
10:55 6,928.95 6,928.95 6,928.42 6,928.42 39.1K
10:56 6,928.70 6,928.86 6,928.34 6,928.86 126.7K
10:57 6,929.07 6,930.76 6,928.53 6,930.76 88.0K
10:58 6,929.95 6,930.05 6,929.93 6,930.01 75.2K
10:59 6,931.29 6,934.25 6,931.29 6,934.25 117.5K
11:00 6,937.03 6,939.46 6,937.03 6,939.46 208.8K
11:01 6,939.55 6,942.01 6,939.55 6,942.01 82.6K
11:02 6,943.08 6,945.08 6,943.08 6,945.08 58.8K
11:03 6,945.78 6,947.15 6,945.78 6,947.15 59.8K
11:04 6,947.06 6,947.06 6,946.48 6,946.48 51.7K
11:05 6,947.65 6,947.65 6,946.20 6,946.20 189.5K
11:06 6,946.54 6,946.54 6,944.59 6,944.59 197.6K
11:07 6,943.13 6,943.13 6,941.78 6,941.78 70.0K
11:08 6,940.93 6,940.95 6,940.82 6,940.95 65.7K
11:09 6,940.57 6,940.57 6,938.23 6,938.23 168.2K
11:10 6,938.81 6,939.17 6,936.48 6,936.48 67.0K
11:11 6,935.82 6,936.05 6,935.80 6,935.80 114.4K
11:12 6,935.56 6,935.89 6,935.56 6,935.89 49.7K
11:13 6,934.42 6,934.42 6,932.28 6,932.28 39.4K
11:14 6,932.36 6,932.36 6,930.34 6,931.15 51.0K
11:15 6,931.67 6,931.67 6,928.96 6,928.96 77.3K
11:16 6,928.95 6,929.44 6,928.75 6,928.75 78.3K
11:17 6,929.23 6,929.23 6,928.14 6,928.14 138.5K
11:18 6,927.99 6,929.73 6,927.99 6,929.39 110.0K
11:19 6,929.47 6,929.78 6,928.95 6,929.78 106.9K
11:20 6,930.25 6,931.69 6,930.25 6,931.69 50.9K
11:21 6,931.84 6,934.25 6,931.84 6,934.25 145.8K
11:22 6,934.96 6,937.16 6,934.96 6,937.16 68.4K
11:23 6,937.70 6,938.10 6,937.70 6,938.10 56.5K
11:24 6,937.53 6,937.53 6,935.94 6,936.74 35.9K
11:25 6,936.93 6,937.78 6,936.93 6,937.15 42.0K
11:26 6,936.38 6,936.38 6,935.04 6,935.23 160.1K
11:27 6,935.47 6,935.59 6,935.19 6,935.19 24.0K
11:28 6,935.30 6,935.62 6,932.23 6,932.23 92.8K
11:29 6,931.33 6,931.33 6,928.52 6,928.52 101.1K
11:30 6,928.08 6,928.08 6,924.66 6,924.66 237.9K
11:31 6,925.40 6,925.40 6,923.85 6,923.85 98.7K
11:32 6,924.41 6,924.41 6,922.49 6,922.49 73.7K
11:33 6,922.13 6,922.13 6,921.36 6,921.36 106.6K
11:34 6,921.79 6,921.79 6,921.59 6,921.64 40.5K
11:35 6,921.79 6,923.22 6,921.79 6,923.22 69.2K
11:36 6,925.15 6,926.72 6,925.15 6,926.72 87.1K
11:37 6,928.09 6,931.11 6,928.09 6,931.11 95.6K
11:38 6,933.87 6,935.84 6,933.85 6,935.84 250.3K
11:39 6,935.15 6,939.32 6,935.15 6,939.32 434.5K
11:40 6,941.28 6,941.28 6,938.70 6,939.21 223.2K
11:41 6,939.40 6,939.57 6,938.64 6,938.64 65.3K
11:42 6,938.66 6,938.66 6,935.92 6,935.92 82.8K
11:43 6,933.75 6,936.41 6,933.75 6,936.41 88.0K
11:44 6,936.03 6,936.07 6,935.01 6,935.01 20.1K
11:45 6,936.06 6,936.06 6,933.74 6,933.84 80.9K
11:46 6,931.69 6,931.74 6,929.92 6,929.92 120.7K
11:47 6,929.78 6,930.10 6,929.41 6,929.41 73.7K
11:48 6,929.69 6,930.17 6,929.69 6,930.17 29.8K
11:49 6,930.28 6,930.28 6,929.10 6,929.29 46.1K
11:50 6,930.70 6,931.53 6,930.63 6,930.63 51.6K
11:51 6,930.00 6,930.00 6,928.58 6,928.58 42.2K
11:52 6,929.09 6,930.34 6,929.09 6,929.43 19.7K
11:53 6,929.72 6,930.95 6,929.61 6,930.95 50.4K
11:54 6,930.95 6,931.65 6,930.95 6,931.65 50.5K
11:55 6,932.04 6,932.56 6,932.04 6,932.56 22.9K
11:56 6,931.17 6,931.17 6,929.48 6,929.48 52.0K
11:57 6,929.48 6,930.72 6,929.48 6,930.72 55.4K
11:58 6,930.58 6,930.78 6,930.12 6,930.34 69.9K
11:59 6,928.57 6,928.57 6,926.14 6,926.14 87.9K
12:00 6,926.29 6,930.79 6,926.29 6,930.79 66.9K
12:01 6,931.27 6,931.27 6,929.88 6,929.88 45.7K
12:02 6,931.04 6,932.07 6,931.04 6,932.07 39.1K
12:03 6,932.66 6,933.85 6,932.66 6,933.85 39.5K
12:04 6,934.49 6,937.38 6,934.49 6,937.38 135.5K
12:05 6,935.79 6,935.79 6,935.35 6,935.35 41.3K
12:06 6,930.76 6,933.76 6,930.76 6,933.76 286.2K
12:07 6,933.21 6,934.78 6,933.21 6,934.78 44.5K
12:08 6,934.97 6,935.59 6,934.97 6,935.28 56.3K
12:09 6,935.23 6,935.71 6,934.88 6,935.71 60.9K
12:10 6,934.95 6,934.95 6,934.51 6,934.85 25.0K
12:11 6,934.26 6,935.68 6,934.26 6,935.68 42.3K
12:12 6,936.03 6,937.47 6,936.03 6,937.47 51.6K
12:13 6,937.53 6,937.62 6,937.18 6,937.18 28.7K
12:14 6,936.36 6,936.36 6,936.04 6,936.15 42.2K
12:15 6,936.51 6,936.51 6,935.47 6,935.70 86.4K
12:16 6,936.01 6,936.01 6,934.53 6,934.74 90.6K
12:17 6,934.80 6,934.80 6,933.94 6,934.37 61.7K
12:18 6,934.60 6,937.34 6,934.60 6,937.34 174.1K
12:19 6,937.90 6,938.14 6,936.90 6,936.90 116.4K
12:20 6,936.06 6,936.06 6,934.01 6,934.21 81.4K
12:21 6,932.40 6,932.40 6,931.27 6,931.27 310.9K
12:22 6,931.18 6,931.65 6,931.05 6,931.65 44.7K
12:23 6,931.12 6,931.12 6,930.18 6,930.83 136.1K
12:24 6,931.65 6,933.00 6,931.65 6,932.71 65.0K
12:25 6,932.73 6,932.73 6,931.74 6,932.18 24.8K
12:26 6,933.93 6,935.43 6,933.93 6,935.43 83.2K
12:27 6,937.03 6,937.03 6,935.02 6,935.84 125.5K
12:28 6,936.14 6,936.33 6,936.12 6,936.22 36.2K
12:29 6,937.67 6,938.25 6,937.67 6,938.23 58.8K
12:30 6,937.91 6,937.91 6,937.56 6,937.74 28.9K
12:31 6,938.03 6,939.21 6,937.66 6,939.21 56.6K
12:32 6,939.09 6,939.28 6,939.09 6,939.28 55.8K
12:33 6,939.75 6,940.06 6,939.36 6,939.36 46.8K
12:34 6,940.05 6,941.48 6,940.05 6,941.48 71.9K
12:35 6,941.71 6,942.54 6,941.71 6,942.54 52.1K
12:36 6,943.41 6,946.59 6,943.41 6,946.59 187.2K
12:37 6,948.52 6,948.52 6,947.22 6,947.22 74.0K
12:38 6,946.37 6,946.52 6,945.97 6,945.97 21.4K
12:39 6,945.18 6,945.43 6,945.17 6,945.17 32.0K
12:40 6,945.96 6,945.96 6,944.55 6,944.72 57.1K
12:41 6,942.84 6,942.84 6,941.76 6,942.06 107.8K
12:42 6,942.12 6,942.82 6,942.12 6,942.65 66.8K
12:43 6,942.21 6,942.21 6,940.74 6,941.37 48.7K
12:44 6,941.26 6,943.48 6,941.23 6,943.48 87.2K
12:45 6,943.34 6,944.28 6,943.29 6,943.29 103.1K
12:46 6,942.22 6,942.22 6,941.74 6,941.87 72.9K
12:47 6,941.95 6,942.88 6,941.86 6,942.88 27.6K
12:48 6,943.16 6,943.16 6,942.87 6,942.97 43.3K
12:49 6,943.26 6,943.26 6,942.26 6,942.28 63.1K
12:50 6,942.64 6,944.57 6,942.64 6,944.57 66.2K
12:51 6,944.29 6,945.26 6,944.29 6,945.26 41.7K
12:52 6,945.13 6,945.37 6,943.91 6,943.91 118.7K
12:53 6,943.82 6,943.97 6,943.27 6,943.40 58.4K
12:54 6,943.14 6,943.66 6,943.02 6,943.36 30.5K
12:55 6,942.88 6,942.94 6,942.81 6,942.81 22.6K
12:56 6,943.40 6,944.40 6,943.40 6,944.40 99.9K
12:57 6,943.96 6,944.69 6,943.96 6,944.68 60.0K
12:58 6,944.19 6,944.59 6,944.17 6,944.59 21.8K
12:59 6,944.57 6,945.12 6,944.57 6,945.12 63.8K
13:00 6,944.83 6,945.77 6,944.83 6,945.77 29.6K
13:01 6,945.82 6,948.49 6,945.82 6,948.49 153.1K
13:02 6,949.67 6,952.84 6,949.67 6,952.84 149.0K
13:03 6,952.49 6,952.49 6,951.93 6,952.14 44.3K
13:04 6,952.69 6,952.69 6,952.32 6,952.62 43.1K
13:05 6,952.47 6,952.47 6,950.38 6,951.48 109.4K
13:06 6,950.55 6,951.79 6,950.54 6,951.79 40.1K
13:07 6,951.92 6,951.92 6,951.22 6,951.92 55.0K
13:08 6,950.73 6,950.73 6,949.09 6,949.09 45.6K
13:09 6,948.77 6,948.77 6,947.96 6,948.14 56.3K
13:10 6,947.89 6,948.38 6,947.77 6,948.38 38.6K
13:11 6,947.47 6,948.75 6,947.42 6,948.71 45.1K
13:12 6,949.95 6,950.42 6,949.84 6,949.84 36.5K
13:13 6,949.79 6,950.44 6,949.63 6,950.44 55.7K
13:14 6,950.80 6,951.69 6,950.80 6,951.69 35.1K
13:15 6,951.44 6,951.82 6,951.19 6,951.82 42.1K
13:16 6,953.05 6,953.56 6,952.75 6,952.82 55.3K
13:17 6,953.80 6,954.10 6,953.52 6,954.10 118.6K
13:18 6,953.60 6,953.60 6,952.79 6,952.92 44.3K
13:19 6,952.09 6,952.09 6,951.70 6,951.70 81.0K
13:20 6,952.11 6,952.85 6,952.11 6,952.74 41.4K
13:21 6,952.56 6,952.56 6,951.88 6,951.88 27.2K
13:22 6,951.09 6,951.09 6,950.62 6,950.62 151.3K
13:23 6,951.03 6,951.43 6,950.52 6,951.43 87.1K
13:24 6,950.30 6,950.32 6,950.08 6,950.32 71.0K
13:25 6,950.83 6,952.17 6,950.83 6,950.83 106.1K
13:26 6,950.33 6,950.33 6,948.75 6,948.75 548.4K
13:27 6,948.04 6,948.50 6,947.93 6,948.50 54.1K
13:28 6,949.14 6,949.30 6,948.44 6,949.20 40.9K
13:29 6,948.80 6,949.89 6,948.80 6,949.89 54.4K
13:30 6,948.80 6,948.88 6,948.73 6,948.88 38.8K
13:31 6,948.50 6,950.51 6,948.20 6,950.30 101.7K
13:32 6,950.17 6,950.17 6,949.51 6,949.51 59.7K
13:33 6,949.24 6,949.24 6,949.11 6,949.14 57.5K
13:34 6,948.85 6,948.85 6,947.80 6,947.80 17.1K
13:35 6,947.55 6,947.78 6,947.55 6,947.73 45.2K
13:36 6,947.70 6,948.57 6,947.70 6,948.50 98.0K
13:37 6,948.32 6,948.32 6,947.36 6,947.36 53.8K
13:38 6,947.10 6,947.10 6,945.95 6,946.23 53.1K
13:39 6,946.45 6,947.46 6,946.41 6,947.46 36.1K
13:40 6,947.27 6,947.27 6,946.80 6,946.80 31.1K
13:41 6,946.79 6,947.39 6,946.79 6,946.89 45.8K
13:42 6,946.33 6,946.86 6,946.20 6,946.86 31.4K
13:43 6,944.66 6,944.66 6,943.38 6,943.38 101.2K
13:44 6,943.58 6,943.73 6,943.58 6,943.63 38.0K
13:45 6,943.71 6,944.10 6,943.71 6,944.10 38.7K
13:46 6,944.08 6,944.27 6,943.58 6,944.27 135.9K
13:47 6,944.00 6,944.39 6,944.00 6,944.02 34.2K
13:48 6,944.53 6,944.58 6,944.39 6,944.58 36.2K
13:49 6,944.56 6,944.80 6,944.38 6,944.80 62.5K
13:50 6,944.50 6,944.50 6,942.38 6,942.38 127.6K
13:51 6,942.84 6,942.86 6,942.63 6,942.86 64.4K
13:52 6,943.48 6,943.97 6,943.48 6,943.78 54.4K
13:53 6,944.09 6,944.98 6,944.09 6,944.56 117.8K
13:54 6,944.64 6,945.57 6,944.64 6,945.49 57.5K
13:55 6,945.65 6,946.10 6,945.65 6,945.91 66.8K
13:56 6,945.77 6,946.77 6,945.77 6,946.77 66.5K
13:57 6,946.78 6,946.78 6,945.98 6,946.38 70.1K
13:58 6,946.13 6,946.81 6,946.13 6,946.45 26.3K
13:59 6,946.53 6,946.53 6,945.69 6,946.19 37.3K
14:00 6,945.37 6,945.37 6,944.86 6,945.34 90.0K
14:01 6,945.27 6,946.31 6,945.27 6,946.31 86.0K
14:02 6,946.46 6,947.13 6,946.46 6,947.13 71.9K
14:03 6,946.74 6,946.74 6,945.46 6,945.46 78.9K
14:04 6,945.45 6,945.88 6,945.45 6,945.88 43.3K
14:05 6,946.12 6,946.12 6,942.08 6,942.08 61.5K
14:06 6,941.63 6,942.95 6,941.63 6,942.95 86.3K
14:07 6,942.62 6,942.62 6,940.68 6,941.12 110.5K
14:08 6,940.89 6,940.89 6,937.72 6,937.72 164.0K
14:09 6,936.49 6,936.49 6,935.30 6,935.30 56.7K
14:10 6,935.01 6,935.09 6,934.86 6,935.09 31.7K
14:11 6,935.84 6,938.53 6,935.84 6,938.53 56.4K
14:12 6,937.46 6,937.54 6,937.18 6,937.42 159.4K
14:13 6,937.23 6,937.32 6,937.04 6,937.32 54.6K
14:14 6,937.25 6,937.81 6,937.25 6,937.53 34.5K
14:15 6,936.87 6,938.24 6,936.87 6,938.24 53.3K
14:16 6,938.10 6,938.66 6,938.10 6,938.56 65.1K
14:17 6,937.88 6,937.88 6,935.52 6,936.03 117.9K
14:18 6,935.36 6,935.36 6,932.14 6,932.14 233.5K
14:19 6,932.16 6,932.41 6,932.16 6,932.23 43.8K
14:20 6,932.02 6,932.02 6,931.27 6,931.27 67.9K
14:21 6,931.65 6,931.65 6,928.65 6,928.65 134.4K
14:22 6,928.51 6,928.59 6,928.24 6,928.39 38.6K
14:23 6,928.29 6,928.29 6,927.75 6,928.17 45.5K
14:24 6,928.26 6,929.76 6,928.26 6,929.76 43.9K
14:25 6,930.16 6,931.62 6,930.16 6,931.62 59.5K
14:26 6,930.80 6,931.16 6,930.80 6,931.16 28.7K
14:27 6,930.70 6,930.70 6,930.05 6,930.05 52.8K
14:28 6,929.52 6,930.82 6,929.52 6,930.82 67.4K
14:29 6,930.66 6,931.53 6,930.50 6,931.53 48.6K
14:30 6,931.66 6,931.66 6,930.22 6,930.22 79.1K
14:31 6,930.45 6,931.88 6,930.29 6,931.88 112.6K
14:32 6,932.42 6,932.42 6,931.62 6,931.62 45.0K
14:33 6,931.26 6,931.26 6,930.95 6,930.95 38.7K
14:34 6,930.77 6,930.78 6,930.17 6,930.78 46.4K
14:35 6,930.46 6,930.46 6,929.96 6,930.39 72.1K
14:36 6,931.30 6,932.13 6,931.25 6,932.13 70.6K
14:37 6,932.20 6,932.27 6,931.13 6,931.13 96.1K
14:38 6,931.21 6,931.21 6,930.51 6,930.51 76.5K
14:39 6,930.73 6,930.73 6,929.26 6,929.85 62.8K
14:40 6,930.10 6,930.76 6,930.10 6,930.76 52.8K
14:41 6,930.85 6,931.39 6,930.76 6,931.39 45.8K
14:42 6,931.55 6,933.48 6,931.55 6,933.48 126.8K
14:43 6,934.13 6,934.13 6,933.16 6,933.16 53.1K
14:44 6,932.57 6,934.76 6,932.57 6,934.76 109.0K
14:45 6,934.38 6,936.37 6,934.38 6,935.00 134.6K
14:46 6,934.98 6,935.29 6,934.12 6,934.12 113.9K
14:47 6,933.74 6,934.98 6,933.74 6,934.98 50.5K
14:48 6,935.04 6,935.04 6,933.46 6,933.46 47.2K
14:49 6,932.81 6,932.81 6,932.26 6,932.26 66.4K
14:50 6,932.10 6,932.10 6,931.77 6,931.85 46.9K
14:51 6,931.89 6,932.02 6,929.56 6,929.56 186.8K
14:52 6,928.27 6,928.27 6,916.12 6,916.50 537.1K
14:53 6,921.21 6,923.64 6,921.21 6,923.64 102.5K
14:54 6,923.37 6,923.37 6,917.50 6,917.50 122.3K
14:55 6,917.66 6,918.91 6,917.66 6,918.20 60.1K
14:56 6,918.21 6,921.49 6,918.21 6,921.49 178.4K
14:57 6,922.81 6,924.10 6,922.81 6,923.95 67.7K
14:58 6,924.50 6,924.59 6,924.15 6,924.53 38.5K
14:59 6,924.58 6,925.80 6,924.58 6,925.80 43.6K
15:00 6,925.79 6,925.79 6,922.78 6,922.78 82.1K
15:01 6,922.28 6,922.90 6,922.28 6,922.28 67.9K
15:02 6,922.91 6,923.72 6,922.91 6,923.03 50.1K
15:03 6,923.09 6,923.70 6,923.09 6,923.64 73.0K
15:04 6,923.58 6,926.67 6,923.58 6,926.43 66.2K
15:05 6,926.42 6,927.18 6,926.42 6,927.18 55.3K
15:06 6,928.39 6,930.46 6,928.39 6,930.32 91.9K
15:07 6,930.49 6,932.71 6,930.49 6,932.71 57.7K
15:08 6,932.64 6,934.27 6,932.64 6,934.27 170.7K
15:09 6,933.74 6,933.74 6,933.68 6,933.74 79.5K
15:10 6,933.45 6,933.59 6,933.10 6,933.40 63.2K
15:11 6,933.86 6,934.26 6,933.43 6,933.58 51.0K
15:12 6,933.25 6,933.25 6,931.87 6,931.87 79.3K
15:13 6,930.04 6,930.25 6,929.61 6,930.25 52.1K
15:14 6,930.29 6,930.29 6,926.28 6,926.41 162.6K
15:15 6,926.67 6,927.15 6,926.00 6,926.00 79.8K
15:16 6,926.98 6,926.98 6,925.45 6,925.69 113.8K
15:17 6,926.21 6,926.21 6,924.97 6,924.97 117.4K
15:18 6,923.85 6,923.85 6,919.55 6,919.55 204.8K
15:19 6,919.02 6,919.15 6,917.58 6,917.96 114.8K
15:20 6,918.40 6,919.44 6,918.40 6,919.44 92.5K
15:21 6,918.95 6,919.02 6,916.94 6,916.94 119.4K
15:22 6,916.71 6,917.06 6,916.44 6,917.04 126.2K
15:23 6,917.07 6,919.15 6,917.07 6,919.15 129.0K
15:24 6,919.29 6,921.90 6,919.29 6,921.90 138.8K
15:25 6,922.01 6,922.01 6,920.96 6,920.98 54.8K
15:26 6,920.96 6,920.96 6,919.34 6,919.34 72.9K
15:27 6,919.14 6,919.14 6,918.88 6,918.91 63.9K
15:28 6,918.92 6,918.92 6,918.26 6,918.26 68.6K
15:29 6,916.85 6,916.96 6,916.66 6,916.96 116.6K
15:30 6,916.86 6,917.69 6,916.41 6,916.56 106.9K
15:31 6,916.99 6,916.99 6,915.37 6,915.37 85.7K
15:32 6,916.02 6,916.13 6,915.54 6,915.70 88.6K
15:33 6,915.06 6,915.84 6,915.06 6,915.84 83.7K
15:34 6,916.25 6,916.43 6,916.19 6,916.43 69.4K
15:35 6,915.87 6,915.87 6,915.27 6,915.37 83.7K
15:36 6,915.26 6,915.26 6,910.91 6,910.91 269.5K
15:37 6,910.41 6,910.41 6,909.24 6,909.36 269.6K
15:38 6,908.87 6,910.86 6,908.87 6,910.86 101.1K
15:39 6,911.16 6,911.31 6,911.16 6,911.17 92.0K
15:40 6,911.09 6,911.35 6,909.29 6,909.29 123.6K
15:41 6,909.54 6,909.79 6,908.57 6,908.57 137.9K
15:42 6,909.41 6,909.95 6,909.41 6,909.95 86.5K
15:43 6,909.73 6,909.97 6,908.72 6,909.01 117.0K
15:44 6,908.49 6,908.92 6,908.49 6,908.75 220.2K
15:45 6,909.87 6,910.56 6,909.33 6,910.56 206.7K
15:46 6,910.34 6,910.47 6,909.82 6,910.27 102.1K
15:47 6,911.00 6,912.38 6,910.82 6,912.09 257.1K
15:48 6,911.63 6,912.02 6,910.92 6,912.02 232.4K
15:49 6,911.15 6,911.67 6,910.94 6,911.67 117.9K
15:50 6,909.69 6,910.05 6,904.72 6,904.72 530.6K
15:51 6,904.60 6,905.84 6,904.60 6,904.94 303.2K
15:52 6,904.46 6,905.09 6,903.71 6,903.71 196.9K
15:53 6,904.01 6,904.01 6,901.95 6,901.95 254.2K
15:54 6,900.65 6,900.65 6,899.64 6,900.55 310.9K
15:55 6,901.77 6,904.31 6,901.77 6,904.31 411.0K
15:56 6,902.95 6,907.88 6,902.95 6,907.19 449.4K
15:57 6,907.75 6,907.75 6,906.96 6,907.51 342.0K
15:58 6,907.19 6,907.88 6,907.19 6,907.54 511.7K
15:59 6,906.72 6,910.76 6,906.29 6,910.76 853.2K
16:00 6,908.89 6,908.89 6,907.53 6,907.53 47,660.8K
16:01 6,907.53 6,907.53 6,907.53 6,907.53 71.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available