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 6,855.07 6,937.92 6,855.07 6,931.25 12,441.8K
09:31 6,934.82 6,940.96 6,929.85 6,929.85 655.6K
09:32 6,914.40 6,916.84 6,913.03 6,914.30 385.0K
09:33 6,911.50 6,911.50 6,908.66 6,910.19 355.3K
09:34 6,910.20 6,918.79 6,910.20 6,918.79 226.5K
09:35 6,923.73 6,926.77 6,923.73 6,926.20 405.7K
09:36 6,925.78 6,931.53 6,925.78 6,931.35 230.5K
09:37 6,938.41 6,938.41 6,931.72 6,931.72 370.5K
09:38 6,928.15 6,931.38 6,928.15 6,928.89 159.8K
09:39 6,929.11 6,929.11 6,928.11 6,928.11 199.7K
09:40 6,928.16 6,928.16 6,922.23 6,922.23 249.6K
09:41 6,921.58 6,921.58 6,914.08 6,914.08 216.4K
09:42 6,915.97 6,915.97 6,915.09 6,915.41 624.1K
09:43 6,916.50 6,917.27 6,916.30 6,916.30 104.8K
09:44 6,917.16 6,917.16 6,905.62 6,905.62 236.8K
09:45 6,904.62 6,906.22 6,898.75 6,898.75 348.2K
09:46 6,895.87 6,895.87 6,894.20 6,894.20 193.2K
09:47 6,892.22 6,892.22 6,886.44 6,889.91 172.7K
09:48 6,887.52 6,887.52 6,885.18 6,885.18 148.4K
09:49 6,884.38 6,884.38 6,879.85 6,881.29 200.8K
09:50 6,882.75 6,882.75 6,880.61 6,881.59 181.1K
09:51 6,883.66 6,885.80 6,883.45 6,885.26 113.2K
09:52 6,885.65 6,888.60 6,883.76 6,888.60 219.7K
09:53 6,889.16 6,895.40 6,889.16 6,894.91 138.8K
09:54 6,894.95 6,904.52 6,894.95 6,904.52 185.3K
09:55 6,909.35 6,915.35 6,909.35 6,915.35 410.9K
09:56 6,918.79 6,922.57 6,918.79 6,921.92 422.1K
09:57 6,923.96 6,923.96 6,917.86 6,917.86 125.0K
09:58 6,911.12 6,911.12 6,910.07 6,910.07 190.2K
09:59 6,910.39 6,910.57 6,904.48 6,904.48 122.0K
10:00 6,902.30 6,902.30 6,897.84 6,899.14 191.7K
10:01 6,896.64 6,896.64 6,891.50 6,891.50 173.2K
10:02 6,891.11 6,891.76 6,889.82 6,891.76 109.5K
10:03 6,884.76 6,885.67 6,884.76 6,885.24 148.1K
10:04 6,883.83 6,886.09 6,883.83 6,884.76 119.0K
10:05 6,881.62 6,884.70 6,881.62 6,884.70 149.6K
10:06 6,888.85 6,891.59 6,887.77 6,889.94 183.3K
10:07 6,892.53 6,894.05 6,892.19 6,893.89 91.1K
10:08 6,894.83 6,898.58 6,894.83 6,898.58 196.8K
10:09 6,894.34 6,894.34 6,887.65 6,887.65 160.4K
10:10 6,888.22 6,888.22 6,886.36 6,886.36 80.3K
10:11 6,886.26 6,889.11 6,886.26 6,889.11 104.7K
10:12 6,890.35 6,895.00 6,890.35 6,895.00 326.6K
10:13 6,895.15 6,895.63 6,891.99 6,892.32 140.9K
10:14 6,890.75 6,890.78 6,886.28 6,886.28 187.2K
10:15 6,886.20 6,888.30 6,886.20 6,888.29 68.2K
10:16 6,888.46 6,890.95 6,888.46 6,890.92 71.1K
10:17 6,894.21 6,895.58 6,894.21 6,895.17 133.7K
10:18 6,894.31 6,896.91 6,894.31 6,896.91 86.5K
10:19 6,898.73 6,898.73 6,896.98 6,896.98 91.1K
10:20 6,893.50 6,893.50 6,890.95 6,892.64 130.9K
10:21 6,892.64 6,899.01 6,892.64 6,899.01 289.8K
10:22 6,898.30 6,899.83 6,898.30 6,898.50 132.4K
10:23 6,898.06 6,901.01 6,897.16 6,901.01 270.6K
10:24 6,900.44 6,900.72 6,899.80 6,899.80 55.6K
10:25 6,897.58 6,897.58 6,891.56 6,891.56 153.9K
10:26 6,893.10 6,895.57 6,892.32 6,895.57 83.1K
10:27 6,896.06 6,898.87 6,896.06 6,898.76 81.6K
10:28 6,898.45 6,898.61 6,898.44 6,898.44 63.4K
10:29 6,899.68 6,900.31 6,899.68 6,899.69 73.6K
10:30 6,899.07 6,899.54 6,893.69 6,893.69 201.6K
10:31 6,895.77 6,896.56 6,895.77 6,896.02 57.8K
10:32 6,893.94 6,894.83 6,893.94 6,894.83 92.1K
10:33 6,896.11 6,898.84 6,895.56 6,898.84 158.6K
10:34 6,898.34 6,899.34 6,898.34 6,899.34 50.3K
10:35 6,899.48 6,907.01 6,899.48 6,907.01 361.9K
10:36 6,907.38 6,907.38 6,903.06 6,903.06 77.9K
10:37 6,906.39 6,906.92 6,906.39 6,906.58 78.6K
10:38 6,907.07 6,907.75 6,907.07 6,907.75 94.3K
10:39 6,907.93 6,907.93 6,904.10 6,904.99 169.5K
10:40 6,905.75 6,908.96 6,905.75 6,908.96 99.3K
10:41 6,913.02 6,913.02 6,910.03 6,910.03 115.5K
10:42 6,912.58 6,916.45 6,912.58 6,916.45 190.8K
10:43 6,917.43 6,917.43 6,915.69 6,915.98 146.1K
10:44 6,915.26 6,918.64 6,915.26 6,918.11 183.2K
10:45 6,917.76 6,917.76 6,912.94 6,912.94 77.8K
10:46 6,913.77 6,916.31 6,913.77 6,916.31 76.6K
10:47 6,916.31 6,917.15 6,915.29 6,917.15 106.2K
10:48 6,916.73 6,916.96 6,916.11 6,916.11 158.7K
10:49 6,914.82 6,914.98 6,914.74 6,914.74 91.9K
10:50 6,914.48 6,914.79 6,913.62 6,913.93 68.0K
10:51 6,912.76 6,912.76 6,908.36 6,908.79 142.3K
10:52 6,908.79 6,911.99 6,908.79 6,911.99 93.3K
10:53 6,911.88 6,914.86 6,911.88 6,913.74 87.9K
10:54 6,912.64 6,912.64 6,911.77 6,911.77 74.8K
10:55 6,912.34 6,912.34 6,910.58 6,910.58 88.4K
10:56 6,910.53 6,911.56 6,910.53 6,911.56 70.9K
10:57 6,911.51 6,913.47 6,911.51 6,913.20 170.9K
10:58 6,910.59 6,910.59 6,905.35 6,905.35 71.9K
10:59 6,902.96 6,903.78 6,902.96 6,903.78 57.0K
11:00 6,903.77 6,906.04 6,903.77 6,906.04 75.8K
11:01 6,906.80 6,907.91 6,906.77 6,907.80 120.2K
11:02 6,908.57 6,908.78 6,907.76 6,907.76 71.0K
11:03 6,908.03 6,908.09 6,907.77 6,908.02 27.2K
11:04 6,909.00 6,909.00 6,904.35 6,904.35 180.4K
11:05 6,903.55 6,903.55 6,901.98 6,901.98 160.5K
11:06 6,902.35 6,906.49 6,902.35 6,906.49 152.5K
11:07 6,906.84 6,906.92 6,906.53 6,906.58 58.3K
11:08 6,906.53 6,906.69 6,901.58 6,901.58 77.9K
11:09 6,900.82 6,900.82 6,899.50 6,899.80 79.0K
11:10 6,900.29 6,901.49 6,900.29 6,901.49 65.5K
11:11 6,902.99 6,909.39 6,902.99 6,909.39 144.5K
11:12 6,909.25 6,909.64 6,908.78 6,909.64 76.8K
11:13 6,909.10 6,910.08 6,909.10 6,910.08 110.1K
11:14 6,910.11 6,910.37 6,909.82 6,910.37 57.5K
11:15 6,910.05 6,910.05 6,908.36 6,908.97 75.9K
11:16 6,909.82 6,909.82 6,908.03 6,908.03 40.2K
11:17 6,908.08 6,908.80 6,907.75 6,907.75 111.7K
11:18 6,907.47 6,908.91 6,907.47 6,908.51 40.3K
11:19 6,908.77 6,908.77 6,907.17 6,907.22 76.6K
11:20 6,908.60 6,908.60 6,904.85 6,906.92 120.8K
11:21 6,907.06 6,908.05 6,906.83 6,907.80 69.8K
11:22 6,908.58 6,908.58 6,906.21 6,906.34 103.7K
11:23 6,906.03 6,906.03 6,902.16 6,902.16 90.2K
11:24 6,902.06 6,902.06 6,901.53 6,901.53 51.7K
11:25 6,903.20 6,903.20 6,900.56 6,900.56 54.2K
11:26 6,898.18 6,898.18 6,896.67 6,896.67 93.3K
11:27 6,896.41 6,898.57 6,896.41 6,898.57 263.5K
11:28 6,898.99 6,898.99 6,894.94 6,894.94 48.1K
11:29 6,893.61 6,894.28 6,893.61 6,894.28 70.3K
11:30 6,894.70 6,895.77 6,893.41 6,895.76 57.1K
11:31 6,896.79 6,897.33 6,895.92 6,896.65 219.8K
11:32 6,898.38 6,898.38 6,897.73 6,897.80 35.4K
11:33 6,897.61 6,898.75 6,897.61 6,898.75 48.0K
11:34 6,898.40 6,899.55 6,898.40 6,899.55 74.3K
11:35 6,900.69 6,900.69 6,899.71 6,900.55 90.5K
11:36 6,901.97 6,901.97 6,900.06 6,900.69 106.0K
11:37 6,900.98 6,900.98 6,900.04 6,900.04 68.9K
11:38 6,900.94 6,902.13 6,900.94 6,902.13 66.9K
11:39 6,902.38 6,903.07 6,902.12 6,902.92 72.6K
11:40 6,903.85 6,903.85 6,902.17 6,903.01 65.9K
11:41 6,903.07 6,904.21 6,903.07 6,903.92 62.8K
11:42 6,906.16 6,906.78 6,906.13 6,906.78 126.1K
11:43 6,906.79 6,908.52 6,906.79 6,908.52 150.8K
11:44 6,908.91 6,913.97 6,908.91 6,913.97 132.9K
11:45 6,914.90 6,915.46 6,914.00 6,914.00 80.5K
11:46 6,913.95 6,918.24 6,913.95 6,918.24 131.3K
11:47 6,919.31 6,919.31 6,918.99 6,918.99 84.0K
11:48 6,919.38 6,919.38 6,917.49 6,918.02 65.4K
11:49 6,918.13 6,918.54 6,916.88 6,918.54 65.9K
11:50 6,919.69 6,920.23 6,919.55 6,919.76 43.6K
11:51 6,920.83 6,925.37 6,920.83 6,925.37 415.9K
11:52 6,925.20 6,927.65 6,925.20 6,927.58 115.7K
11:53 6,928.33 6,929.65 6,928.33 6,929.65 209.1K
11:54 6,929.18 6,929.18 6,928.09 6,928.09 61.3K
11:55 6,927.89 6,929.80 6,927.89 6,929.80 94.7K
11:56 6,930.08 6,932.02 6,929.69 6,932.02 68.0K
11:57 6,932.10 6,932.48 6,931.95 6,931.95 77.2K
11:58 6,932.41 6,932.41 6,931.11 6,931.52 44.8K
11:59 6,931.01 6,934.25 6,931.01 6,934.25 68.4K
12:00 6,933.19 6,936.18 6,933.19 6,935.08 90.3K
12:01 6,934.69 6,936.75 6,934.08 6,936.75 92.2K
12:02 6,936.61 6,939.80 6,936.61 6,939.39 107.8K
12:03 6,939.37 6,939.37 6,938.33 6,938.35 47.3K
12:04 6,938.20 6,939.16 6,938.20 6,938.94 171.6K
12:05 6,941.03 6,943.28 6,941.03 6,943.28 82.8K
12:06 6,943.77 6,943.77 6,941.34 6,941.34 84.9K
12:07 6,940.29 6,940.29 6,938.48 6,938.48 90.7K
12:08 6,937.77 6,938.30 6,937.77 6,937.80 57.0K
12:09 6,937.13 6,937.14 6,936.14 6,937.14 74.3K
12:10 6,937.41 6,938.12 6,937.16 6,938.12 83.9K
12:11 6,936.72 6,937.14 6,936.38 6,937.14 51.6K
12:12 6,937.28 6,940.48 6,937.28 6,940.48 186.1K
12:13 6,941.25 6,943.30 6,941.03 6,943.30 91.3K
12:14 6,942.65 6,943.05 6,941.62 6,941.62 55.0K
12:15 6,941.83 6,941.88 6,941.52 6,941.52 46.0K
12:16 6,941.24 6,942.76 6,941.24 6,942.76 91.7K
12:17 6,942.41 6,942.58 6,942.05 6,942.42 72.6K
12:18 6,941.66 6,942.08 6,941.66 6,941.68 86.2K
12:19 6,942.67 6,942.67 6,940.25 6,940.25 95.1K
12:20 6,940.56 6,940.94 6,939.90 6,939.90 56.3K
12:21 6,939.55 6,939.56 6,938.96 6,939.56 55.6K
12:22 6,939.51 6,940.38 6,939.51 6,939.79 30.8K
12:23 6,939.28 6,939.28 6,937.40 6,938.42 86.6K
12:24 6,938.32 6,939.13 6,938.32 6,939.13 105.3K
12:25 6,939.24 6,941.03 6,939.24 6,941.03 47.8K
12:26 6,941.01 6,943.58 6,941.01 6,942.61 104.4K
12:27 6,942.00 6,942.11 6,941.24 6,942.11 31.4K
12:28 6,941.57 6,943.35 6,940.44 6,943.35 109.5K
12:29 6,944.78 6,947.14 6,944.71 6,947.14 156.4K
12:30 6,947.08 6,947.96 6,947.08 6,947.96 52.4K
12:31 6,948.12 6,948.12 6,944.42 6,944.42 74.8K
12:32 6,944.35 6,944.57 6,944.29 6,944.29 40.6K
12:33 6,944.37 6,946.12 6,944.37 6,946.12 65.9K
12:34 6,946.53 6,946.97 6,946.08 6,946.08 251.7K
12:35 6,945.72 6,945.96 6,945.42 6,945.42 55.4K
12:36 6,945.04 6,945.04 6,943.20 6,943.20 149.3K
12:37 6,943.57 6,945.03 6,943.57 6,944.75 124.3K
12:38 6,945.06 6,945.36 6,944.67 6,945.18 50.9K
12:39 6,945.27 6,945.84 6,944.61 6,945.84 35.8K
12:40 6,945.07 6,945.07 6,942.89 6,943.09 147.8K
12:41 6,940.98 6,940.98 6,937.57 6,937.57 111.7K
12:42 6,937.56 6,938.56 6,937.56 6,938.52 15.1K
12:43 6,938.33 6,940.04 6,938.33 6,939.65 76.4K
12:44 6,939.60 6,939.60 6,939.08 6,939.33 24.3K
12:45 6,939.17 6,939.77 6,938.89 6,939.77 50.9K
12:46 6,939.65 6,939.65 6,938.95 6,939.03 26.5K
12:47 6,938.64 6,940.94 6,938.64 6,940.78 57.4K
12:48 6,941.28 6,941.99 6,941.17 6,941.99 49.2K
12:49 6,941.89 6,941.89 6,941.76 6,941.78 19.0K
12:50 6,941.39 6,942.29 6,941.39 6,942.29 118.5K
12:51 6,942.85 6,943.31 6,942.24 6,943.31 114.5K
12:52 6,943.63 6,945.34 6,943.63 6,945.34 68.1K
12:53 6,945.52 6,946.42 6,945.52 6,946.35 175.6K
12:54 6,945.31 6,949.21 6,945.31 6,949.21 43.5K
12:55 6,948.19 6,948.37 6,946.78 6,946.81 66.4K
12:56 6,946.28 6,946.43 6,946.22 6,946.22 34.4K
12:57 6,945.93 6,946.39 6,945.93 6,946.39 24.9K
12:58 6,945.91 6,945.95 6,945.07 6,945.07 22.3K
12:59 6,945.49 6,945.99 6,945.34 6,945.34 44.4K
13:00 6,945.75 6,946.12 6,945.75 6,945.84 31.2K
13:01 6,945.36 6,945.70 6,944.16 6,945.70 73.9K
13:02 6,945.41 6,946.58 6,945.41 6,946.58 26.9K
13:03 6,946.72 6,947.52 6,946.59 6,947.52 52.0K
13:04 6,947.85 6,948.23 6,947.85 6,948.17 25.8K
13:05 6,947.96 6,948.03 6,946.01 6,946.01 301.6K
13:06 6,946.02 6,946.37 6,945.88 6,946.19 27.5K
13:07 6,945.91 6,945.91 6,942.56 6,942.56 153.2K
13:08 6,943.17 6,943.17 6,942.76 6,942.76 48.7K
13:09 6,942.10 6,942.10 6,940.47 6,940.47 66.8K
13:10 6,940.36 6,940.36 6,939.39 6,939.39 25.4K
13:11 6,939.46 6,939.56 6,937.78 6,937.78 78.3K
13:12 6,937.04 6,938.36 6,936.98 6,938.28 71.3K
13:13 6,937.87 6,937.95 6,937.70 6,937.95 29.3K
13:14 6,937.54 6,938.04 6,937.54 6,937.61 76.4K
13:15 6,937.28 6,937.28 6,935.83 6,935.83 122.1K
13:16 6,936.43 6,937.24 6,936.31 6,936.31 68.9K
13:17 6,935.60 6,935.77 6,934.92 6,935.77 30.3K
13:18 6,935.78 6,936.39 6,935.78 6,936.05 49.6K
13:19 6,934.17 6,934.17 6,933.44 6,933.44 131.8K
13:20 6,932.85 6,933.14 6,932.73 6,932.73 30.4K
13:21 6,932.87 6,932.87 6,931.64 6,931.64 77.4K
13:22 6,931.44 6,931.60 6,930.12 6,930.12 64.7K
13:23 6,930.01 6,930.01 6,929.53 6,929.81 62.0K
13:24 6,930.85 6,931.21 6,929.96 6,931.21 57.8K
13:25 6,932.84 6,933.03 6,932.19 6,933.03 28.2K
13:26 6,931.59 6,931.59 6,930.17 6,930.17 71.8K
13:27 6,928.68 6,929.41 6,928.68 6,929.41 60.3K
13:28 6,929.58 6,929.58 6,928.82 6,928.82 36.5K
13:29 6,928.45 6,929.57 6,928.45 6,929.54 46.1K
13:30 6,929.54 6,932.25 6,929.54 6,932.25 46.3K
13:31 6,932.35 6,933.08 6,932.35 6,932.91 28.4K
13:32 6,933.19 6,934.54 6,933.19 6,934.33 39.4K
13:33 6,934.36 6,934.50 6,934.21 6,934.50 47.0K
13:34 6,934.37 6,934.37 6,933.43 6,933.69 20.3K
13:35 6,933.15 6,933.15 6,932.40 6,932.40 35.4K
13:36 6,933.70 6,934.65 6,933.70 6,934.23 84.5K
13:37 6,933.76 6,933.76 6,933.12 6,933.12 30.6K
13:38 6,932.95 6,933.34 6,932.84 6,932.84 24.9K
13:39 6,931.43 6,931.86 6,931.23 6,931.86 59.7K
13:40 6,932.06 6,932.06 6,931.84 6,932.02 63.1K
13:41 6,932.42 6,932.52 6,930.40 6,930.40 53.1K
13:42 6,930.37 6,930.48 6,929.77 6,930.48 54.5K
13:43 6,930.63 6,930.86 6,930.63 6,930.86 40.8K
13:44 6,930.50 6,931.31 6,930.50 6,931.31 40.7K
13:45 6,931.18 6,931.85 6,930.97 6,931.85 32.5K
13:46 6,931.13 6,931.13 6,927.99 6,928.13 97.8K
13:47 6,930.77 6,930.77 6,930.02 6,930.38 124.8K
13:48 6,932.30 6,933.11 6,932.30 6,933.11 53.4K
13:49 6,933.89 6,934.56 6,933.47 6,934.56 258.5K
13:50 6,934.67 6,934.98 6,933.81 6,933.81 31.6K
13:51 6,933.95 6,933.99 6,933.78 6,933.99 31.2K
13:52 6,933.87 6,933.87 6,933.29 6,933.29 65.6K
13:53 6,933.18 6,933.70 6,932.68 6,932.68 103.9K
13:54 6,932.83 6,935.52 6,932.83 6,935.31 148.6K
13:55 6,935.08 6,935.08 6,933.92 6,934.21 56.1K
13:56 6,934.03 6,935.89 6,934.03 6,935.89 80.3K
13:57 6,936.07 6,936.07 6,935.86 6,935.86 61.9K
13:58 6,935.67 6,936.79 6,935.67 6,936.79 63.8K
13:59 6,936.47 6,937.09 6,936.47 6,937.09 19.9K
14:00 6,936.63 6,938.14 6,936.61 6,938.14 104.9K
14:01 6,938.52 6,938.52 6,937.46 6,938.34 61.8K
14:02 6,938.60 6,939.03 6,926.69 6,926.69 740.9K
14:03 6,926.41 6,926.53 6,923.75 6,923.75 133.3K
14:04 6,922.10 6,922.10 6,914.62 6,914.62 637.5K
14:05 6,913.73 6,916.08 6,913.73 6,915.93 116.3K
14:06 6,915.43 6,915.43 6,913.64 6,913.64 120.9K
14:07 6,909.94 6,910.70 6,907.69 6,907.69 312.4K
14:08 6,907.94 6,908.66 6,907.30 6,908.66 55.3K
14:09 6,908.33 6,908.33 6,905.21 6,907.09 112.7K
14:10 6,905.74 6,905.81 6,905.33 6,905.81 176.4K
14:11 6,908.74 6,910.23 6,908.56 6,908.56 103.5K
14:12 6,906.77 6,907.07 6,906.46 6,907.07 92.2K
14:13 6,907.15 6,908.21 6,907.15 6,908.21 68.8K
14:14 6,908.50 6,911.05 6,908.50 6,910.34 67.1K
14:15 6,910.90 6,913.69 6,910.68 6,913.69 74.5K
14:16 6,914.00 6,914.92 6,913.36 6,914.92 56.5K
14:17 6,915.94 6,916.78 6,915.94 6,916.43 71.0K
14:18 6,916.27 6,918.60 6,916.12 6,918.60 51.7K
14:19 6,918.89 6,923.77 6,918.89 6,923.77 123.1K
14:20 6,923.90 6,923.90 6,921.36 6,922.25 58.5K
14:21 6,922.48 6,922.48 6,921.88 6,922.20 20.3K
14:22 6,922.32 6,925.33 6,922.32 6,925.33 123.8K
14:23 6,926.31 6,926.50 6,926.30 6,926.50 33.1K
14:24 6,926.32 6,926.85 6,925.90 6,926.76 46.3K
14:25 6,926.11 6,926.11 6,925.10 6,925.61 35.8K
14:26 6,925.89 6,926.88 6,925.89 6,926.88 15.1K
14:27 6,927.06 6,927.06 6,926.28 6,926.34 31.6K
14:28 6,926.14 6,926.14 6,925.69 6,925.69 26.5K
14:29 6,926.01 6,926.53 6,925.59 6,926.53 52.8K
14:30 6,926.53 6,926.53 6,923.74 6,924.58 103.0K
14:31 6,924.85 6,930.19 6,924.85 6,930.19 81.2K
14:32 6,930.25 6,930.25 6,929.55 6,929.55 42.4K
14:33 6,929.44 6,930.00 6,929.44 6,930.00 106.2K
14:34 6,929.89 6,930.83 6,929.85 6,929.85 51.6K
14:35 6,929.49 6,929.68 6,928.39 6,928.39 49.5K
14:36 6,928.47 6,929.88 6,928.18 6,928.18 56.1K
14:37 6,928.02 6,928.02 6,927.45 6,927.90 57.8K
14:38 6,928.05 6,928.96 6,927.66 6,928.96 41.1K
14:39 6,929.32 6,931.03 6,929.32 6,930.64 93.8K
14:40 6,930.46 6,931.29 6,930.46 6,931.22 50.0K
14:41 6,931.28 6,933.07 6,931.28 6,933.07 34.8K
14:42 6,933.77 6,934.89 6,933.77 6,934.70 126.9K
14:43 6,933.88 6,934.14 6,933.49 6,933.49 35.3K
14:44 6,933.29 6,936.20 6,933.29 6,936.20 77.0K
14:45 6,936.13 6,936.39 6,935.85 6,935.85 58.2K
14:46 6,935.38 6,935.57 6,934.76 6,935.34 32.5K
14:47 6,935.15 6,936.19 6,935.15 6,936.19 29.8K
14:48 6,935.96 6,937.21 6,935.96 6,937.07 41.9K
14:49 6,936.18 6,938.50 6,935.97 6,938.50 110.7K
14:50 6,938.18 6,938.18 6,936.07 6,936.52 52.6K
14:51 6,936.42 6,936.42 6,936.03 6,936.39 30.2K
14:52 6,935.41 6,935.63 6,934.71 6,935.63 50.4K
14:53 6,935.32 6,936.81 6,935.32 6,936.67 30.6K
14:54 6,937.29 6,937.32 6,936.25 6,936.97 35.4K
14:55 6,936.51 6,936.51 6,934.31 6,934.88 55.4K
14:56 6,937.45 6,939.32 6,937.45 6,939.07 103.0K
14:57 6,939.04 6,939.04 6,938.26 6,938.38 42.9K
14:58 6,938.70 6,938.81 6,938.10 6,938.10 42.7K
14:59 6,939.83 6,940.51 6,939.83 6,940.08 56.5K
15:00 6,939.67 6,942.53 6,939.67 6,942.53 129.2K
15:01 6,942.30 6,943.24 6,940.62 6,943.24 117.1K
15:02 6,943.27 6,944.22 6,942.80 6,944.22 147.9K
15:03 6,944.19 6,944.71 6,944.00 6,944.71 27.8K
15:04 6,944.81 6,947.06 6,944.81 6,946.65 61.4K
15:05 6,946.71 6,946.71 6,945.89 6,945.89 78.7K
15:06 6,946.01 6,946.01 6,944.76 6,944.76 45.4K
15:07 6,944.20 6,944.20 6,942.83 6,942.90 64.4K
15:08 6,943.49 6,943.49 6,942.28 6,942.28 72.2K
15:09 6,942.09 6,942.79 6,941.57 6,942.79 56.7K
15:10 6,943.63 6,944.74 6,943.63 6,944.74 93.2K
15:11 6,945.22 6,947.01 6,945.22 6,946.75 105.1K
15:12 6,946.64 6,946.64 6,945.86 6,945.86 70.2K
15:13 6,945.30 6,945.59 6,945.27 6,945.27 68.8K
15:14 6,945.71 6,945.94 6,945.50 6,945.50 80.0K
15:15 6,945.59 6,946.44 6,945.59 6,946.37 82.9K
15:16 6,946.74 6,947.29 6,946.74 6,947.29 75.3K
15:17 6,947.12 6,948.57 6,947.12 6,948.57 205.3K
15:18 6,948.93 6,949.16 6,946.89 6,946.89 165.1K
15:19 6,946.24 6,949.69 6,946.24 6,949.69 129.5K
15:20 6,949.68 6,950.35 6,949.08 6,950.35 201.7K
15:21 6,950.40 6,952.36 6,950.40 6,951.90 170.8K
15:22 6,952.42 6,955.09 6,952.42 6,954.60 235.3K
15:23 6,955.17 6,955.17 6,953.59 6,953.90 100.0K
15:24 6,954.33 6,954.56 6,954.25 6,954.42 70.6K
15:25 6,955.26 6,955.26 6,953.41 6,953.41 79.9K
15:26 6,954.28 6,954.28 6,952.15 6,952.15 180.3K
15:27 6,951.46 6,953.91 6,951.46 6,953.91 71.0K
15:28 6,953.05 6,953.05 6,950.61 6,950.61 71.5K
15:29 6,949.68 6,950.15 6,949.21 6,949.94 98.3K
15:30 6,949.48 6,950.56 6,949.48 6,949.68 56.6K
15:31 6,949.20 6,949.20 6,948.67 6,948.79 149.0K
15:32 6,949.38 6,949.38 6,947.33 6,948.26 219.3K
15:33 6,948.09 6,948.09 6,946.01 6,946.05 135.4K
15:34 6,945.40 6,946.17 6,945.32 6,946.17 128.5K
15:35 6,945.60 6,945.80 6,944.96 6,945.05 120.4K
15:36 6,945.77 6,946.05 6,945.61 6,946.01 167.9K
15:37 6,943.95 6,943.95 6,942.63 6,942.63 148.0K
15:38 6,943.11 6,944.55 6,943.11 6,944.55 144.5K
15:39 6,944.44 6,944.76 6,943.95 6,943.95 151.5K
15:40 6,944.82 6,946.95 6,944.82 6,946.95 171.0K
15:41 6,946.91 6,947.20 6,946.73 6,946.73 166.5K
15:42 6,946.16 6,946.70 6,946.06 6,946.15 125.1K
15:43 6,945.95 6,947.45 6,945.95 6,947.45 227.4K
15:44 6,947.28 6,947.28 6,946.53 6,946.53 262.6K
15:45 6,946.96 6,946.96 6,946.14 6,946.14 405.4K
15:46 6,944.98 6,945.18 6,944.75 6,944.75 90.7K
15:47 6,944.98 6,944.98 6,943.54 6,943.91 234.9K
15:48 6,943.70 6,943.70 6,943.16 6,943.16 199.9K
15:49 6,942.40 6,944.37 6,942.40 6,944.37 234.4K
15:50 6,944.67 6,944.67 6,937.11 6,937.74 677.1K
15:51 6,938.23 6,942.17 6,938.23 6,941.84 314.7K
15:52 6,941.80 6,941.80 6,939.57 6,940.68 392.3K
15:53 6,939.92 6,940.42 6,939.92 6,940.01 224.3K
15:54 6,940.50 6,940.50 6,937.12 6,937.29 308.1K
15:55 6,937.33 6,937.60 6,936.72 6,936.72 453.0K
15:56 6,936.34 6,936.74 6,935.74 6,935.74 752.8K
15:57 6,937.09 6,938.44 6,937.09 6,938.44 550.9K
15:58 6,939.92 6,941.60 6,939.74 6,941.57 616.0K
15:59 6,941.18 6,941.49 6,939.66 6,941.10 1,180.3K
16:00 6,942.44 6,942.44 6,940.01 6,940.01 71,424.0K
16:01 6,940.01 6,940.01 6,940.01 6,940.01 100.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available