S&P/TSX COMPOSITE INDEX Energy

TRGSPTS10
🏛️ canada →
7,981.54
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 7,096.28 7,096.28 7,045.32 7,045.41 6,404.4K
09:31 7,048.97 7,048.97 7,040.48 7,040.48 307.8K
09:32 7,040.00 7,049.23 7,039.45 7,049.23 232.8K
09:33 7,046.74 7,048.07 7,041.45 7,048.07 132.0K
09:34 7,048.08 7,049.15 7,046.27 7,049.15 106.3K
09:35 7,046.35 7,048.64 7,046.35 7,048.64 141.6K
09:36 7,045.83 7,051.05 7,044.83 7,051.05 211.5K
09:37 7,054.18 7,055.44 7,052.25 7,052.25 148.4K
09:38 7,053.25 7,059.14 7,053.25 7,059.14 118.7K
09:39 7,062.34 7,062.34 7,059.61 7,060.23 120.4K
09:40 7,059.41 7,059.60 7,058.71 7,058.71 83.8K
09:41 7,059.60 7,061.18 7,058.63 7,058.77 98.8K
09:42 7,057.46 7,060.25 7,057.15 7,058.47 125.4K
09:43 7,058.27 7,058.27 7,055.29 7,055.34 115.2K
09:44 7,051.92 7,051.92 7,048.64 7,048.64 100.6K
09:45 7,047.95 7,047.95 7,045.15 7,046.01 220.8K
09:46 7,048.97 7,051.22 7,048.89 7,050.83 94.5K
09:47 7,051.12 7,051.12 7,045.87 7,045.87 110.1K
09:48 7,048.30 7,048.30 7,045.47 7,047.56 201.0K
09:49 7,047.60 7,052.14 7,047.60 7,051.48 74.4K
09:50 7,051.83 7,056.69 7,051.83 7,056.69 93.5K
09:51 7,052.60 7,055.23 7,052.19 7,054.21 84.1K
09:52 7,054.29 7,055.22 7,053.04 7,055.22 62.4K
09:53 7,054.12 7,054.12 7,049.42 7,050.19 152.3K
09:54 7,050.70 7,052.04 7,050.48 7,052.04 63.3K
09:55 7,051.03 7,052.01 7,050.95 7,052.01 122.3K
09:56 7,052.01 7,052.01 7,047.22 7,047.22 96.1K
09:57 7,047.20 7,048.96 7,047.20 7,048.31 62.1K
09:58 7,048.58 7,049.21 7,048.12 7,048.12 100.7K
09:59 7,046.01 7,050.45 7,044.53 7,050.45 89.7K
10:00 7,051.23 7,051.23 7,049.88 7,049.88 64.3K
10:01 7,049.57 7,050.44 7,049.03 7,049.46 140.2K
10:02 7,049.28 7,050.54 7,049.28 7,050.54 121.7K
10:03 7,051.23 7,052.63 7,051.01 7,052.63 61.8K
10:04 7,053.50 7,053.53 7,051.95 7,053.53 60.5K
10:05 7,054.04 7,054.04 7,049.89 7,052.60 76.4K
10:06 7,052.76 7,054.16 7,052.36 7,054.16 68.1K
10:07 7,051.95 7,052.04 7,050.57 7,050.57 87.3K
10:08 7,050.97 7,054.62 7,050.97 7,054.62 62.7K
10:09 7,054.68 7,055.48 7,054.63 7,054.83 49.8K
10:10 7,054.63 7,054.63 7,048.50 7,048.50 80.2K
10:11 7,050.21 7,055.42 7,050.21 7,055.42 103.1K
10:12 7,055.78 7,055.78 7,053.11 7,053.11 67.1K
10:13 7,054.31 7,054.93 7,052.23 7,052.23 68.6K
10:14 7,053.48 7,053.48 7,053.32 7,053.32 48.7K
10:15 7,053.09 7,054.20 7,053.09 7,053.65 63.5K
10:16 7,053.75 7,054.89 7,053.75 7,054.87 106.9K
10:17 7,051.40 7,052.29 7,050.86 7,051.48 125.8K
10:18 7,051.23 7,051.23 7,048.47 7,048.47 48.3K
10:19 7,048.29 7,048.29 7,046.66 7,046.66 70.8K
10:20 7,046.66 7,048.10 7,046.66 7,048.10 48.5K
10:21 7,047.83 7,050.61 7,047.83 7,050.41 81.8K
10:22 7,050.03 7,050.79 7,050.03 7,050.79 101.4K
10:23 7,051.79 7,051.79 7,049.45 7,050.79 133.3K
10:24 7,050.73 7,051.23 7,050.73 7,051.16 67.2K
10:25 7,050.58 7,050.58 7,048.62 7,049.33 180.4K
10:26 7,049.48 7,049.48 7,049.34 7,049.34 36.4K
10:27 7,050.59 7,053.25 7,050.59 7,053.25 74.3K
10:28 7,053.21 7,053.21 7,050.47 7,050.47 50.2K
10:29 7,050.89 7,053.28 7,050.89 7,053.28 58.1K
10:30 7,053.27 7,054.10 7,053.27 7,054.06 58.6K
10:31 7,052.53 7,053.60 7,052.53 7,053.60 55.8K
10:32 7,053.61 7,053.88 7,053.41 7,053.41 116.0K
10:33 7,052.68 7,052.90 7,051.77 7,051.77 72.4K
10:34 7,051.17 7,051.17 7,048.99 7,048.99 123.9K
10:35 7,048.78 7,052.62 7,048.78 7,052.62 109.7K
10:36 7,053.72 7,054.27 7,052.00 7,054.27 74.3K
10:37 7,053.76 7,053.76 7,052.98 7,053.58 77.6K
10:38 7,053.00 7,053.00 7,049.98 7,049.98 80.1K
10:39 7,047.83 7,047.83 7,045.66 7,045.66 48.1K
10:40 7,046.36 7,046.73 7,046.36 7,046.67 51.5K
10:41 7,047.37 7,048.61 7,047.37 7,047.42 42.9K
10:42 7,049.17 7,052.15 7,049.11 7,052.15 56.2K
10:43 7,053.14 7,053.83 7,052.37 7,053.03 36.7K
10:44 7,053.50 7,054.06 7,053.48 7,053.54 49.7K
10:45 7,052.72 7,053.74 7,052.62 7,053.74 44.2K
10:46 7,055.52 7,056.24 7,055.52 7,056.24 82.8K
10:47 7,056.90 7,056.90 7,055.40 7,055.40 51.1K
10:48 7,056.12 7,057.02 7,056.12 7,056.82 37.0K
10:49 7,056.75 7,056.75 7,055.85 7,056.69 29.8K
10:50 7,057.14 7,057.14 7,056.90 7,056.90 39.5K
10:51 7,057.59 7,059.15 7,057.59 7,058.85 82.2K
10:52 7,059.99 7,061.98 7,059.99 7,061.98 88.2K
10:53 7,062.14 7,062.14 7,059.53 7,059.53 92.5K
10:54 7,060.04 7,064.34 7,059.73 7,064.34 123.3K
10:55 7,064.52 7,065.23 7,064.32 7,064.32 45.2K
10:56 7,064.20 7,064.81 7,063.20 7,063.20 30.9K
10:57 7,063.39 7,064.71 7,063.39 7,064.71 28.1K
10:58 7,064.54 7,065.01 7,064.54 7,065.01 35.3K
10:59 7,065.54 7,066.61 7,065.54 7,066.61 85.5K
11:00 7,067.99 7,068.81 7,067.99 7,068.56 102.7K
11:01 7,069.25 7,069.25 7,067.94 7,069.12 182.5K
11:02 7,069.24 7,070.08 7,068.26 7,068.90 71.9K
11:03 7,068.96 7,069.90 7,068.96 7,069.33 89.2K
11:04 7,067.58 7,067.58 7,066.25 7,066.25 77.9K
11:05 7,067.13 7,068.19 7,067.13 7,067.63 74.9K
11:06 7,068.67 7,069.66 7,068.67 7,069.50 36.2K
11:07 7,069.51 7,069.51 7,068.91 7,068.91 32.1K
11:08 7,068.61 7,069.77 7,068.61 7,069.77 41.5K
11:09 7,069.56 7,069.56 7,067.53 7,067.53 48.6K
11:10 7,066.72 7,066.72 7,062.90 7,062.90 43.5K
11:11 7,061.85 7,062.03 7,061.57 7,062.03 65.6K
11:12 7,062.09 7,062.09 7,060.55 7,060.55 202.0K
11:13 7,060.39 7,061.03 7,060.39 7,061.01 60.1K
11:14 7,060.37 7,060.96 7,060.37 7,060.96 33.3K
11:15 7,060.41 7,060.74 7,060.35 7,060.67 40.3K
11:16 7,061.24 7,061.93 7,061.20 7,061.20 51.3K
11:17 7,060.99 7,061.19 7,060.99 7,061.19 37.4K
11:18 7,061.49 7,063.29 7,061.49 7,062.99 109.2K
11:19 7,064.03 7,064.16 7,063.75 7,063.75 42.4K
11:20 7,063.86 7,065.24 7,063.86 7,065.24 60.8K
11:21 7,066.06 7,067.88 7,066.06 7,067.88 33.0K
11:22 7,069.07 7,069.21 7,068.80 7,068.98 136.2K
11:23 7,069.16 7,071.59 7,069.16 7,071.59 130.4K
11:24 7,072.17 7,072.17 7,071.61 7,071.63 50.4K
11:25 7,071.52 7,072.29 7,071.18 7,072.29 116.5K
11:26 7,072.33 7,074.96 7,072.33 7,074.76 62.7K
11:27 7,073.96 7,076.39 7,073.96 7,075.88 76.5K
11:28 7,075.14 7,077.56 7,075.14 7,077.56 152.5K
11:29 7,078.39 7,079.13 7,078.39 7,079.13 89.5K
11:30 7,079.17 7,079.17 7,078.41 7,078.53 66.8K
11:31 7,076.76 7,076.76 7,075.31 7,075.31 96.5K
11:32 7,075.08 7,075.08 7,072.66 7,072.66 97.6K
11:33 7,072.87 7,072.87 7,072.35 7,072.35 82.2K
11:34 7,072.36 7,072.89 7,072.36 7,072.60 84.9K
11:35 7,072.43 7,072.43 7,070.24 7,070.24 56.5K
11:36 7,071.33 7,071.34 7,069.48 7,069.48 56.8K
11:37 7,068.60 7,068.60 7,065.87 7,065.87 86.0K
11:38 7,064.68 7,065.47 7,064.52 7,064.52 46.5K
11:39 7,063.00 7,063.00 7,059.91 7,059.91 130.9K
11:40 7,060.06 7,060.33 7,059.71 7,060.33 90.1K
11:41 7,059.92 7,059.92 7,058.57 7,058.58 58.7K
11:42 7,057.92 7,057.92 7,057.83 7,057.83 93.8K
11:43 7,057.93 7,059.39 7,057.93 7,059.39 100.4K
11:44 7,058.63 7,059.19 7,058.63 7,059.19 39.7K
11:45 7,059.29 7,059.86 7,059.29 7,059.78 29.3K
11:46 7,060.39 7,060.58 7,058.80 7,058.80 63.2K
11:47 7,058.75 7,059.09 7,058.69 7,059.09 44.0K
11:48 7,059.04 7,063.36 7,059.04 7,063.36 60.3K
11:49 7,065.10 7,066.04 7,064.86 7,066.04 55.8K
11:50 7,066.21 7,068.44 7,066.21 7,068.44 79.4K
11:51 7,068.41 7,070.02 7,068.41 7,070.02 83.5K
11:52 7,070.59 7,071.13 7,070.59 7,070.61 94.2K
11:53 7,070.61 7,070.61 7,069.55 7,069.55 47.0K
11:54 7,070.73 7,070.73 7,068.53 7,068.66 86.9K
11:55 7,068.70 7,068.70 7,068.33 7,068.33 27.9K
11:56 7,069.15 7,071.61 7,069.15 7,071.61 77.8K
11:57 7,071.54 7,071.54 7,071.15 7,071.31 59.0K
11:58 7,071.87 7,073.01 7,071.87 7,072.92 53.8K
11:59 7,073.44 7,074.34 7,073.36 7,073.36 57.8K
12:00 7,073.15 7,074.18 7,073.15 7,073.80 50.9K
12:01 7,073.17 7,073.62 7,072.67 7,073.52 40.1K
12:02 7,073.75 7,074.86 7,073.75 7,074.66 55.1K
12:03 7,075.08 7,075.21 7,074.53 7,074.53 38.4K
12:04 7,075.30 7,076.30 7,075.30 7,076.30 28.8K
12:05 7,077.04 7,077.04 7,075.92 7,075.92 52.3K
12:06 7,076.16 7,076.99 7,076.16 7,076.88 51.7K
12:07 7,076.77 7,077.34 7,076.20 7,076.20 119.7K
12:08 7,076.19 7,076.19 7,074.99 7,074.99 69.0K
12:09 7,076.08 7,076.08 7,075.76 7,076.06 35.8K
12:10 7,075.81 7,075.81 7,074.31 7,074.31 31.7K
12:11 7,073.53 7,073.60 7,073.17 7,073.17 70.0K
12:12 7,073.71 7,077.69 7,073.71 7,077.69 72.2K
12:13 7,077.45 7,077.79 7,077.34 7,077.79 124.4K
12:14 7,078.64 7,079.74 7,078.64 7,079.74 77.4K
12:15 7,079.25 7,079.50 7,078.85 7,079.50 81.7K
12:16 7,080.11 7,080.81 7,080.11 7,080.81 27.4K
12:17 7,079.51 7,080.12 7,079.51 7,079.85 137.2K
12:18 7,079.62 7,081.29 7,079.62 7,080.61 58.8K
12:19 7,080.07 7,080.07 7,075.78 7,075.78 146.7K
12:20 7,076.04 7,076.52 7,076.04 7,076.30 19.0K
12:21 7,075.65 7,075.65 7,074.41 7,074.41 60.5K
12:22 7,074.82 7,075.00 7,074.75 7,075.00 23.1K
12:23 7,074.80 7,074.80 7,073.99 7,074.03 108.9K
12:24 7,075.75 7,075.97 7,075.58 7,075.97 38.9K
12:25 7,076.25 7,077.49 7,076.25 7,077.49 34.4K
12:26 7,077.62 7,078.36 7,077.58 7,078.19 40.6K
12:27 7,078.59 7,078.59 7,077.71 7,077.71 34.5K
12:28 7,078.39 7,078.39 7,076.37 7,076.81 49.2K
12:29 7,076.60 7,077.50 7,076.60 7,077.29 40.1K
12:30 7,076.38 7,076.38 7,074.21 7,074.21 580.9K
12:31 7,074.75 7,078.06 7,074.75 7,078.06 83.5K
12:32 7,078.45 7,078.45 7,077.93 7,078.01 28.2K
12:33 7,078.88 7,079.64 7,078.88 7,079.64 30.6K
12:34 7,079.75 7,080.06 7,079.65 7,080.06 34.7K
12:35 7,080.33 7,080.97 7,080.04 7,080.97 23.3K
12:36 7,081.22 7,082.91 7,081.22 7,082.79 54.8K
12:37 7,082.57 7,083.17 7,082.19 7,083.17 29.2K
12:38 7,083.36 7,083.71 7,083.08 7,083.71 37.7K
12:39 7,083.03 7,085.64 7,083.03 7,085.64 75.3K
12:40 7,086.34 7,086.34 7,085.86 7,086.24 44.4K
12:41 7,086.98 7,086.98 7,085.92 7,086.41 45.6K
12:42 7,086.39 7,087.28 7,086.39 7,087.28 23.4K
12:43 7,087.75 7,088.18 7,087.37 7,087.37 50.2K
12:44 7,086.76 7,087.34 7,086.76 7,087.23 35.9K
12:45 7,086.59 7,090.83 7,086.59 7,090.40 112.9K
12:46 7,090.71 7,090.79 7,090.04 7,090.79 35.0K
12:47 7,090.30 7,090.30 7,089.15 7,089.15 41.4K
12:48 7,089.93 7,091.14 7,089.93 7,090.59 33.3K
12:49 7,089.80 7,091.64 7,089.80 7,091.50 71.5K
12:50 7,090.84 7,091.57 7,090.84 7,091.57 39.2K
12:51 7,091.81 7,092.38 7,091.81 7,092.28 53.1K
12:52 7,093.95 7,094.91 7,093.95 7,094.91 83.4K
12:53 7,094.71 7,094.98 7,094.36 7,094.98 45.4K
12:54 7,094.30 7,095.71 7,094.30 7,095.25 158.0K
12:55 7,095.35 7,095.56 7,095.14 7,095.54 33.2K
12:56 7,096.74 7,097.36 7,096.74 7,097.13 51.0K
12:57 7,097.18 7,097.46 7,096.47 7,096.47 69.8K
12:58 7,098.16 7,098.99 7,097.82 7,098.85 57.6K
12:59 7,099.15 7,099.33 7,098.07 7,098.38 81.7K
13:00 7,098.12 7,099.34 7,097.89 7,099.34 63.4K
13:01 7,098.85 7,101.60 7,098.85 7,101.60 64.0K
13:02 7,101.38 7,101.38 7,100.65 7,101.03 44.5K
13:03 7,103.17 7,105.85 7,103.17 7,105.85 101.8K
13:04 7,105.70 7,106.04 7,105.27 7,106.04 55.2K
13:05 7,105.62 7,105.82 7,103.48 7,103.48 41.9K
13:06 7,104.28 7,104.28 7,103.22 7,103.22 45.1K
13:07 7,102.88 7,102.88 7,099.61 7,099.61 40.7K
13:08 7,100.08 7,100.08 7,099.30 7,099.44 66.5K
13:09 7,099.85 7,100.36 7,099.85 7,100.36 52.2K
13:10 7,100.57 7,100.57 7,098.75 7,098.75 133.1K
13:11 7,098.46 7,098.46 7,095.46 7,095.46 55.2K
13:12 7,095.01 7,097.42 7,094.39 7,097.42 54.6K
13:13 7,096.93 7,096.93 7,096.40 7,096.85 23.0K
13:14 7,096.86 7,096.86 7,094.92 7,094.92 47.1K
13:15 7,093.89 7,093.89 7,092.99 7,092.99 37.5K
13:16 7,092.44 7,092.96 7,091.91 7,092.96 25.3K
13:17 7,092.18 7,092.18 7,090.20 7,090.39 72.4K
13:18 7,090.64 7,091.39 7,090.64 7,091.39 41.0K
13:19 7,092.06 7,093.50 7,092.06 7,093.50 52.4K
13:20 7,093.16 7,093.16 7,092.14 7,092.14 20.4K
13:21 7,091.91 7,091.91 7,090.03 7,090.03 43.8K
13:22 7,089.88 7,089.88 7,089.02 7,089.02 26.9K
13:23 7,088.90 7,088.90 7,087.88 7,087.90 68.9K
13:24 7,087.63 7,087.63 7,087.49 7,087.58 39.3K
13:25 7,087.58 7,087.58 7,086.50 7,086.84 47.3K
13:26 7,087.92 7,088.32 7,087.61 7,088.02 38.0K
13:27 7,088.53 7,088.60 7,088.53 7,088.57 31.9K
13:28 7,088.62 7,089.26 7,087.52 7,089.26 47.2K
13:29 7,089.70 7,090.49 7,089.46 7,090.49 34.0K
13:30 7,090.64 7,090.64 7,090.25 7,090.35 39.9K
13:31 7,090.48 7,090.56 7,090.21 7,090.21 31.9K
13:32 7,090.21 7,090.42 7,089.74 7,090.41 40.8K
13:33 7,090.55 7,092.29 7,090.55 7,091.10 51.3K
13:34 7,089.99 7,090.88 7,089.31 7,090.88 136.1K
13:35 7,090.59 7,090.59 7,090.12 7,090.30 32.3K
13:36 7,090.32 7,090.72 7,090.28 7,090.72 54.5K
13:37 7,090.67 7,090.78 7,090.67 7,090.78 23.5K
13:38 7,090.69 7,090.69 7,090.18 7,090.18 67.4K
13:39 7,090.47 7,090.52 7,089.76 7,090.02 65.5K
13:40 7,090.23 7,090.23 7,089.52 7,089.66 59.6K
13:41 7,089.90 7,090.17 7,089.75 7,090.00 34.2K
13:42 7,090.31 7,090.31 7,088.45 7,088.45 40.3K
13:43 7,088.02 7,088.02 7,087.24 7,087.70 31.0K
13:44 7,087.84 7,091.10 7,087.84 7,091.10 42.7K
13:45 7,090.30 7,090.45 7,089.22 7,089.22 41.4K
13:46 7,088.82 7,088.82 7,088.07 7,088.20 56.5K
13:47 7,088.17 7,088.17 7,086.32 7,086.32 44.1K
13:48 7,086.17 7,086.63 7,086.17 7,086.18 195.4K
13:49 7,084.84 7,084.84 7,084.57 7,084.57 220.3K
13:50 7,085.26 7,086.15 7,085.26 7,086.15 46.4K
13:51 7,086.45 7,086.45 7,085.61 7,085.99 198.1K
13:52 7,086.17 7,086.26 7,085.98 7,085.98 26.9K
13:53 7,085.94 7,086.68 7,085.90 7,086.51 56.9K
13:54 7,086.67 7,087.01 7,086.67 7,086.93 32.8K
13:55 7,086.87 7,086.87 7,085.39 7,085.39 72.1K
13:56 7,085.77 7,088.72 7,085.77 7,088.05 251.0K
13:57 7,087.76 7,087.76 7,082.91 7,082.91 189.6K
13:58 7,082.37 7,082.37 7,082.18 7,082.20 53.0K
13:59 7,082.32 7,082.32 7,081.58 7,081.58 63.9K
14:00 7,081.02 7,084.31 7,081.02 7,084.31 79.6K
14:01 7,084.27 7,084.27 7,083.24 7,083.24 43.1K
14:02 7,082.60 7,084.72 7,082.60 7,084.72 44.5K
14:03 7,084.82 7,084.82 7,084.51 7,084.51 67.4K
14:04 7,085.01 7,085.01 7,084.72 7,084.84 24.0K
14:05 7,084.23 7,084.45 7,084.16 7,084.45 71.2K
14:06 7,084.78 7,089.30 7,084.78 7,089.30 73.1K
14:07 7,089.32 7,089.32 7,087.87 7,087.87 36.4K
14:08 7,088.03 7,088.03 7,087.32 7,087.61 29.6K
14:09 7,088.65 7,088.65 7,087.69 7,087.69 58.2K
14:10 7,086.73 7,086.73 7,084.96 7,086.34 151.9K
14:11 7,087.11 7,087.26 7,086.17 7,086.17 67.0K
14:12 7,086.32 7,086.68 7,086.04 7,086.65 28.5K
14:13 7,087.59 7,087.67 7,087.59 7,087.64 23.9K
14:14 7,087.36 7,087.36 7,086.88 7,087.07 28.0K
14:15 7,088.20 7,089.80 7,088.20 7,089.80 57.2K
14:16 7,089.69 7,090.16 7,089.69 7,089.75 32.5K
14:17 7,089.24 7,089.85 7,089.24 7,089.85 80.5K
14:18 7,089.84 7,090.11 7,089.62 7,089.62 61.8K
14:19 7,091.21 7,092.24 7,091.21 7,091.63 96.3K
14:20 7,091.35 7,091.64 7,090.90 7,091.64 32.9K
14:21 7,089.85 7,091.40 7,089.85 7,091.40 233.3K
14:22 7,091.50 7,092.05 7,091.50 7,092.05 71.7K
14:23 7,092.53 7,094.59 7,092.53 7,094.59 40.9K
14:24 7,094.65 7,094.65 7,094.09 7,094.11 40.0K
14:25 7,094.19 7,097.25 7,094.19 7,097.25 180.9K
14:26 7,097.25 7,097.25 7,095.47 7,095.47 94.2K
14:27 7,095.24 7,095.24 7,093.67 7,093.76 76.8K
14:28 7,094.78 7,094.78 7,094.09 7,094.34 36.2K
14:29 7,094.37 7,094.44 7,093.98 7,094.37 46.0K
14:30 7,094.25 7,094.69 7,093.15 7,093.15 59.6K
14:31 7,093.36 7,093.78 7,093.20 7,093.23 34.1K
14:32 7,093.39 7,095.88 7,093.39 7,095.88 61.6K
14:33 7,096.54 7,097.27 7,095.87 7,097.27 59.6K
14:34 7,097.52 7,100.47 7,097.52 7,100.47 151.3K
14:35 7,100.24 7,100.29 7,100.09 7,100.09 74.1K
14:36 7,100.52 7,100.52 7,098.61 7,098.61 66.5K
14:37 7,098.78 7,100.11 7,098.41 7,100.11 64.2K
14:38 7,100.04 7,100.04 7,098.79 7,098.79 40.3K
14:39 7,098.89 7,099.28 7,098.45 7,098.85 64.0K
14:40 7,098.95 7,099.39 7,098.95 7,099.19 28.2K
14:41 7,098.43 7,099.07 7,098.17 7,098.58 34.7K
14:42 7,098.66 7,099.83 7,098.66 7,099.83 37.7K
14:43 7,099.73 7,101.71 7,099.73 7,101.71 46.1K
14:44 7,101.35 7,101.42 7,100.72 7,100.72 31.2K
14:45 7,100.54 7,100.54 7,099.89 7,100.29 37.6K
14:46 7,101.32 7,103.49 7,101.32 7,103.49 102.1K
14:47 7,103.16 7,103.16 7,102.45 7,102.45 51.6K
14:48 7,102.47 7,102.65 7,102.47 7,102.65 38.1K
14:49 7,102.58 7,102.58 7,101.22 7,101.22 37.1K
14:50 7,101.62 7,103.20 7,101.62 7,102.88 66.6K
14:51 7,102.35 7,102.55 7,102.35 7,102.54 39.5K
14:52 7,102.42 7,102.44 7,101.98 7,102.08 44.5K
14:53 7,101.98 7,101.98 7,099.84 7,099.84 48.1K
14:54 7,099.30 7,099.30 7,098.61 7,098.62 25.0K
14:55 7,100.00 7,100.00 7,098.34 7,098.34 94.3K
14:56 7,098.89 7,099.75 7,098.89 7,099.55 30.5K
14:57 7,098.77 7,099.18 7,097.90 7,099.18 77.4K
14:58 7,099.16 7,099.16 7,097.96 7,097.96 39.7K
14:59 7,097.76 7,098.64 7,097.76 7,098.64 59.1K
15:00 7,099.12 7,100.17 7,099.12 7,100.17 166.8K
15:01 7,099.89 7,100.51 7,099.67 7,100.39 82.1K
15:02 7,099.89 7,099.89 7,097.62 7,097.62 64.3K
15:03 7,097.75 7,098.73 7,097.75 7,098.73 49.6K
15:04 7,098.67 7,098.67 7,095.98 7,095.98 62.3K
15:05 7,095.22 7,096.32 7,095.22 7,095.55 62.2K
15:06 7,094.69 7,094.69 7,092.89 7,092.89 46.0K
15:07 7,092.96 7,094.38 7,092.96 7,093.26 49.8K
15:08 7,093.51 7,093.98 7,093.51 7,093.65 112.0K
15:09 7,093.42 7,093.87 7,093.23 7,093.33 39.5K
15:10 7,092.97 7,094.32 7,091.64 7,094.32 59.9K
15:11 7,093.92 7,094.53 7,093.92 7,094.53 54.2K
15:12 7,096.10 7,096.10 7,095.52 7,095.52 40.3K
15:13 7,095.17 7,095.17 7,094.08 7,094.08 175.2K
15:14 7,092.36 7,092.36 7,090.29 7,090.66 88.4K
15:15 7,090.92 7,092.19 7,090.92 7,092.19 73.7K
15:16 7,092.32 7,092.32 7,089.12 7,089.12 153.0K
15:17 7,089.29 7,089.29 7,087.82 7,087.82 32.7K
15:18 7,086.77 7,087.89 7,086.37 7,087.89 50.7K
15:19 7,088.11 7,088.59 7,088.11 7,088.40 41.8K
15:20 7,087.93 7,088.06 7,087.35 7,087.35 52.7K
15:21 7,089.06 7,089.74 7,088.70 7,089.74 86.6K
15:22 7,089.74 7,089.81 7,089.45 7,089.45 55.1K
15:23 7,088.88 7,089.63 7,087.61 7,087.61 67.0K
15:24 7,085.46 7,085.99 7,085.08 7,085.99 102.5K
15:25 7,086.22 7,088.39 7,086.22 7,088.15 123.2K
15:26 7,088.02 7,088.35 7,088.02 7,088.23 153.4K
15:27 7,088.37 7,089.25 7,088.37 7,089.25 61.0K
15:28 7,089.25 7,090.38 7,088.91 7,090.38 50.9K
15:29 7,090.40 7,090.77 7,089.77 7,089.77 72.5K
15:30 7,089.41 7,089.44 7,088.19 7,088.19 83.8K
15:31 7,089.20 7,090.61 7,089.06 7,090.61 125.6K
15:32 7,090.61 7,091.58 7,090.49 7,091.58 52.1K
15:33 7,091.70 7,093.92 7,091.70 7,093.92 351.8K
15:34 7,093.85 7,094.02 7,093.38 7,093.78 86.3K
15:35 7,093.78 7,094.71 7,093.78 7,094.71 131.2K
15:36 7,094.88 7,094.88 7,093.20 7,093.96 90.5K
15:37 7,093.58 7,093.73 7,092.81 7,092.81 144.1K
15:38 7,092.22 7,092.22 7,091.38 7,091.38 153.7K
15:39 7,091.68 7,093.56 7,091.68 7,092.80 100.1K
15:40 7,092.35 7,092.78 7,092.35 7,092.69 108.3K
15:41 7,093.83 7,093.83 7,093.48 7,093.69 489.1K
15:42 7,093.10 7,093.10 7,092.07 7,092.72 200.2K
15:43 7,093.12 7,093.12 7,090.65 7,090.65 154.9K
15:44 7,090.25 7,090.25 7,088.86 7,088.91 125.6K
15:45 7,088.39 7,089.57 7,088.39 7,089.43 153.7K
15:46 7,087.71 7,088.24 7,087.71 7,087.72 97.4K
15:47 7,087.53 7,089.29 7,087.53 7,089.29 191.2K
15:48 7,089.44 7,090.04 7,089.44 7,089.72 138.3K
15:49 7,088.80 7,088.84 7,087.20 7,087.20 357.3K
15:50 7,085.52 7,087.95 7,085.52 7,087.92 809.8K
15:51 7,087.86 7,088.22 7,086.79 7,086.97 252.2K
15:52 7,087.69 7,088.89 7,087.69 7,088.89 262.2K
15:53 7,088.92 7,089.75 7,088.85 7,089.75 315.4K
15:54 7,089.28 7,089.54 7,088.73 7,088.73 303.3K
15:55 7,087.71 7,089.21 7,087.44 7,089.21 397.6K
15:56 7,087.61 7,091.15 7,087.61 7,090.49 810.7K
15:57 7,089.73 7,090.89 7,089.28 7,090.89 410.2K
15:58 7,090.21 7,090.27 7,089.45 7,089.45 479.8K
15:59 7,089.82 7,089.82 7,088.54 7,089.38 867.7K
16:00 7,089.54 7,089.54 7,088.59 7,088.59 48,266.6K
16:01 7,088.59 7,088.59 7,088.59 7,088.59 582.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available