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 7,088.58 7,140.09 7,088.58 7,095.72 5,742.1K
09:31 7,098.32 7,106.86 7,093.28 7,093.28 666.4K
09:32 7,087.35 7,095.16 7,084.28 7,095.16 298.6K
09:33 7,092.75 7,093.40 7,089.11 7,093.40 327.8K
09:34 7,093.84 7,095.33 7,087.44 7,087.44 272.9K
09:35 7,085.99 7,086.83 7,084.74 7,084.74 260.8K
09:36 7,085.85 7,087.92 7,084.11 7,085.50 276.9K
09:37 7,083.64 7,083.64 7,074.52 7,074.52 252.4K
09:38 7,071.84 7,072.57 7,070.21 7,070.21 227.0K
09:39 7,072.50 7,072.50 7,066.66 7,066.66 217.3K
09:40 7,064.57 7,064.57 7,058.63 7,064.20 352.5K
09:41 7,065.34 7,065.34 7,057.80 7,057.80 273.4K
09:42 7,058.02 7,058.03 7,054.53 7,054.53 180.5K
09:43 7,047.47 7,047.47 7,041.81 7,041.81 306.4K
09:44 7,043.73 7,043.73 7,041.88 7,042.46 169.3K
09:45 7,041.51 7,045.84 7,041.51 7,045.84 176.4K
09:46 7,045.45 7,050.35 7,044.85 7,050.35 228.1K
09:47 7,047.53 7,048.67 7,047.20 7,047.20 184.4K
09:48 7,048.60 7,048.89 7,046.43 7,048.89 256.3K
09:49 7,046.32 7,049.37 7,045.29 7,045.29 153.4K
09:50 7,043.49 7,043.49 7,040.41 7,041.19 294.9K
09:51 7,036.06 7,038.85 7,033.97 7,033.97 289.0K
09:52 7,034.29 7,034.29 7,030.37 7,030.57 216.1K
09:53 7,030.10 7,030.35 7,027.88 7,030.35 279.0K
09:54 7,030.17 7,030.17 7,028.07 7,028.07 123.3K
09:55 7,028.74 7,028.76 7,026.11 7,026.11 200.7K
09:56 7,026.84 7,026.84 7,024.29 7,024.29 212.2K
09:57 7,022.95 7,022.95 7,020.29 7,021.25 194.4K
09:58 7,023.63 7,023.78 7,022.45 7,023.34 106.3K
09:59 7,023.75 7,028.02 7,023.75 7,028.02 211.9K
10:00 7,030.14 7,030.33 7,028.33 7,028.33 83.5K
10:01 7,027.81 7,029.19 7,025.15 7,029.19 286.6K
10:02 7,030.46 7,031.47 7,030.46 7,031.47 102.0K
10:03 7,031.49 7,031.49 7,027.75 7,029.53 113.8K
10:04 7,030.91 7,034.88 7,030.91 7,034.88 72.2K
10:05 7,034.68 7,037.60 7,034.68 7,037.60 121.8K
10:06 7,035.51 7,038.84 7,035.51 7,038.84 223.0K
10:07 7,041.71 7,043.02 7,041.71 7,042.28 142.8K
10:08 7,042.45 7,043.45 7,042.45 7,043.17 133.6K
10:09 7,043.91 7,043.91 7,040.27 7,040.27 114.7K
10:10 7,039.35 7,039.35 7,037.55 7,038.07 198.0K
10:11 7,036.45 7,037.90 7,036.45 7,037.45 269.2K
10:12 7,038.24 7,038.24 7,035.84 7,037.85 175.5K
10:13 7,038.15 7,038.24 7,035.93 7,035.93 303.7K
10:14 7,036.01 7,036.53 7,035.51 7,035.51 123.1K
10:15 7,034.92 7,035.56 7,034.54 7,034.58 84.7K
10:16 7,033.27 7,034.48 7,033.27 7,034.34 119.3K
10:17 7,035.18 7,035.18 7,033.55 7,033.55 112.0K
10:18 7,034.77 7,035.06 7,033.76 7,033.76 189.6K
10:19 7,033.52 7,033.74 7,032.41 7,032.41 158.3K
10:20 7,032.28 7,037.10 7,032.28 7,037.10 88.9K
10:21 7,035.62 7,035.62 7,035.40 7,035.41 91.8K
10:22 7,037.43 7,037.43 7,036.00 7,037.15 190.3K
10:23 7,035.72 7,035.72 7,033.89 7,035.50 155.5K
10:24 7,036.31 7,036.31 7,034.09 7,034.16 110.3K
10:25 7,035.68 7,036.83 7,035.67 7,036.83 103.5K
10:26 7,036.28 7,036.28 7,031.29 7,031.29 139.4K
10:27 7,030.19 7,032.88 7,030.19 7,032.78 83.7K
10:28 7,032.56 7,035.39 7,032.56 7,035.39 113.3K
10:29 7,034.30 7,034.30 7,030.29 7,031.77 140.6K
10:30 7,030.23 7,033.17 7,030.23 7,030.93 110.3K
10:31 7,031.58 7,031.58 7,028.36 7,028.36 123.7K
10:32 7,028.13 7,030.26 7,028.13 7,030.10 129.2K
10:33 7,030.83 7,030.83 7,030.35 7,030.41 129.5K
10:34 7,031.16 7,032.10 7,031.06 7,032.10 141.6K
10:35 7,031.85 7,036.13 7,031.85 7,035.59 173.8K
10:36 7,032.80 7,034.91 7,032.77 7,033.96 162.5K
10:37 7,034.30 7,035.69 7,034.30 7,034.39 140.3K
10:38 7,033.83 7,037.67 7,033.83 7,037.67 157.6K
10:39 7,038.08 7,039.95 7,038.08 7,039.56 96.5K
10:40 7,037.90 7,038.09 7,037.03 7,038.09 103.3K
10:41 7,036.92 7,036.92 7,033.43 7,033.43 125.7K
10:42 7,033.52 7,033.52 7,031.67 7,031.93 109.6K
10:43 7,032.99 7,036.16 7,032.99 7,036.16 123.4K
10:44 7,034.14 7,035.73 7,034.08 7,035.73 259.4K
10:45 7,035.04 7,035.75 7,034.98 7,034.98 90.3K
10:46 7,034.40 7,034.71 7,034.34 7,034.34 131.7K
10:47 7,034.06 7,034.06 7,030.40 7,030.40 102.1K
10:48 7,032.38 7,032.38 7,031.59 7,032.33 78.1K
10:49 7,034.53 7,034.53 7,033.87 7,034.46 154.3K
10:50 7,034.67 7,036.03 7,034.65 7,036.03 132.5K
10:51 7,036.55 7,036.72 7,035.18 7,035.18 92.9K
10:52 7,035.20 7,035.20 7,033.87 7,033.87 67.7K
10:53 7,035.14 7,038.84 7,035.14 7,038.84 131.0K
10:54 7,038.88 7,038.88 7,037.17 7,037.65 77.8K
10:55 7,037.49 7,039.73 7,037.49 7,039.73 203.4K
10:56 7,040.57 7,040.57 7,038.44 7,038.93 63.6K
10:57 7,038.51 7,039.15 7,038.42 7,038.42 106.4K
10:58 7,037.26 7,037.64 7,037.10 7,037.64 67.2K
10:59 7,037.88 7,038.78 7,037.88 7,038.78 204.7K
11:00 7,038.54 7,038.54 7,037.13 7,037.83 102.8K
11:01 7,035.94 7,035.94 7,034.82 7,034.82 126.4K
11:02 7,033.19 7,036.41 7,033.19 7,036.41 392.9K
11:03 7,035.48 7,035.48 7,031.56 7,031.90 214.6K
11:04 7,031.44 7,032.09 7,030.79 7,032.09 343.2K
11:05 7,031.73 7,031.73 7,030.32 7,030.32 169.4K
11:06 7,030.63 7,031.83 7,030.61 7,031.83 125.5K
11:07 7,034.29 7,034.29 7,033.64 7,033.94 196.7K
11:08 7,034.66 7,035.14 7,034.66 7,034.99 215.2K
11:09 7,035.19 7,036.07 7,035.02 7,035.02 184.2K
11:10 7,034.02 7,034.91 7,034.02 7,034.91 60.6K
11:11 7,035.69 7,036.22 7,034.94 7,036.07 115.9K
11:12 7,035.65 7,037.68 7,034.75 7,037.68 110.5K
11:13 7,038.00 7,039.70 7,037.80 7,039.70 108.3K
11:14 7,041.90 7,043.45 7,041.90 7,042.82 347.1K
11:15 7,042.88 7,045.11 7,042.88 7,043.83 94.8K
11:16 7,044.61 7,044.81 7,044.09 7,044.50 170.5K
11:17 7,044.37 7,048.18 7,044.31 7,048.18 154.6K
11:18 7,048.04 7,048.79 7,047.28 7,047.28 393.0K
11:19 7,049.54 7,053.16 7,049.54 7,052.49 171.1K
11:20 7,050.55 7,050.86 7,049.97 7,049.97 104.4K
11:21 7,050.44 7,052.05 7,050.44 7,052.05 147.3K
11:22 7,053.12 7,053.69 7,053.12 7,053.51 144.3K
11:23 7,055.35 7,055.35 7,052.98 7,052.98 210.3K
11:24 7,053.63 7,054.09 7,052.55 7,054.09 136.5K
11:25 7,054.41 7,057.47 7,054.41 7,057.47 192.5K
11:26 7,058.18 7,059.08 7,058.18 7,058.96 100.6K
11:27 7,055.30 7,056.49 7,055.30 7,055.69 217.7K
11:28 7,056.54 7,056.54 7,054.77 7,055.27 94.1K
11:29 7,056.79 7,056.79 7,055.64 7,055.64 104.2K
11:30 7,055.06 7,057.12 7,055.06 7,056.74 76.8K
11:31 7,055.13 7,055.16 7,054.04 7,055.16 176.4K
11:32 7,054.29 7,054.29 7,048.75 7,049.34 139.8K
11:33 7,048.55 7,048.77 7,047.54 7,048.77 97.9K
11:34 7,047.33 7,047.33 7,042.81 7,042.81 95.8K
11:35 7,042.24 7,043.97 7,041.95 7,043.97 146.1K
11:36 7,040.94 7,043.30 7,040.94 7,043.00 107.8K
11:37 7,043.24 7,043.24 7,042.41 7,042.41 123.3K
11:38 7,042.20 7,042.20 7,041.07 7,041.89 92.6K
11:39 7,043.72 7,044.81 7,043.72 7,043.96 116.0K
11:40 7,043.93 7,043.93 7,043.04 7,043.34 41.6K
11:41 7,042.61 7,044.15 7,042.61 7,043.33 135.9K
11:42 7,044.68 7,045.54 7,044.29 7,044.29 110.8K
11:43 7,044.90 7,047.77 7,044.90 7,047.77 103.1K
11:44 7,047.96 7,051.32 7,047.96 7,050.60 114.0K
11:45 7,051.76 7,052.85 7,051.76 7,052.68 65.0K
11:46 7,053.26 7,053.26 7,050.61 7,051.39 88.9K
11:47 7,051.71 7,051.71 7,049.91 7,050.67 56.1K
11:48 7,052.75 7,052.75 7,050.79 7,050.79 138.6K
11:49 7,051.05 7,051.05 7,048.99 7,048.99 112.9K
11:50 7,048.78 7,049.32 7,048.58 7,049.32 92.0K
11:51 7,048.84 7,050.43 7,048.84 7,050.43 74.1K
11:52 7,050.51 7,052.75 7,050.51 7,052.75 122.1K
11:53 7,053.99 7,056.65 7,053.99 7,056.61 233.1K
11:54 7,055.47 7,055.76 7,055.14 7,055.14 60.4K
11:55 7,056.57 7,058.89 7,055.68 7,058.89 87.6K
11:56 7,059.56 7,060.67 7,059.56 7,059.86 150.2K
11:57 7,059.83 7,059.92 7,059.02 7,059.82 50.3K
11:58 7,058.51 7,058.51 7,055.03 7,055.14 114.5K
11:59 7,056.18 7,058.13 7,056.18 7,057.68 75.9K
12:00 7,058.05 7,058.18 7,056.27 7,056.61 69.3K
12:01 7,056.97 7,056.97 7,054.31 7,054.31 74.2K
12:02 7,052.48 7,052.64 7,052.32 7,052.32 105.0K
12:03 7,052.04 7,055.48 7,052.04 7,055.47 139.9K
12:04 7,055.77 7,057.79 7,055.64 7,057.79 55.6K
12:05 7,056.66 7,056.66 7,055.16 7,055.72 59.6K
12:06 7,055.90 7,055.99 7,055.44 7,055.99 60.1K
12:07 7,054.49 7,055.89 7,054.49 7,055.89 66.0K
12:08 7,055.66 7,055.82 7,055.32 7,055.32 77.6K
12:09 7,055.86 7,056.96 7,055.86 7,056.78 50.6K
12:10 7,056.57 7,056.59 7,056.20 7,056.59 55.4K
12:11 7,057.02 7,057.55 7,056.83 7,057.55 537.1K
12:12 7,058.23 7,061.46 7,058.23 7,061.46 135.5K
12:13 7,061.00 7,061.83 7,060.75 7,061.83 60.3K
12:14 7,061.53 7,062.17 7,061.53 7,062.01 117.1K
12:15 7,061.61 7,061.94 7,060.38 7,060.38 44.2K
12:16 7,060.84 7,062.36 7,060.84 7,062.36 86.6K
12:17 7,062.13 7,062.13 7,061.38 7,061.72 225.2K
12:18 7,059.33 7,059.33 7,058.47 7,058.47 115.6K
12:19 7,058.44 7,058.44 7,056.59 7,056.59 176.0K
12:20 7,055.98 7,055.98 7,055.45 7,055.59 55.0K
12:21 7,055.36 7,055.65 7,054.65 7,055.65 57.6K
12:22 7,057.54 7,057.68 7,057.18 7,057.68 61.0K
12:23 7,057.91 7,058.77 7,057.56 7,057.56 91.6K
12:24 7,057.53 7,058.97 7,057.53 7,058.20 79.8K
12:25 7,057.55 7,057.70 7,057.02 7,057.70 57.9K
12:26 7,057.79 7,057.79 7,056.90 7,056.90 105.0K
12:27 7,056.78 7,057.70 7,056.78 7,057.03 62.0K
12:28 7,057.39 7,057.39 7,056.59 7,056.59 38.8K
12:29 7,056.21 7,056.67 7,055.67 7,056.25 57.6K
12:30 7,056.64 7,057.49 7,056.28 7,056.83 72.9K
12:31 7,057.48 7,057.71 7,057.16 7,057.24 54.2K
12:32 7,057.04 7,057.27 7,057.04 7,057.07 58.5K
12:33 7,056.45 7,056.91 7,056.30 7,056.91 53.9K
12:34 7,057.80 7,059.74 7,057.43 7,057.43 147.2K
12:35 7,058.33 7,058.33 7,057.69 7,057.71 76.2K
12:36 7,057.01 7,058.40 7,057.01 7,057.72 96.1K
12:37 7,057.79 7,057.91 7,056.76 7,056.76 46.8K
12:38 7,056.29 7,057.10 7,056.29 7,057.10 48.2K
12:39 7,057.28 7,057.84 7,057.16 7,057.16 50.9K
12:40 7,056.61 7,056.61 7,054.91 7,054.91 119.2K
12:41 7,054.88 7,055.69 7,054.88 7,055.52 51.1K
12:42 7,055.51 7,055.51 7,054.58 7,054.58 43.7K
12:43 7,054.39 7,054.64 7,053.34 7,053.96 156.4K
12:44 7,054.48 7,055.34 7,054.23 7,055.34 36.3K
12:45 7,055.42 7,057.92 7,055.42 7,057.78 73.6K
12:46 7,060.36 7,061.48 7,060.36 7,060.84 275.2K
12:47 7,061.06 7,063.16 7,060.34 7,063.16 66.4K
12:48 7,063.17 7,064.42 7,063.17 7,064.42 102.2K
12:49 7,065.16 7,065.86 7,065.16 7,065.38 40.6K
12:50 7,065.94 7,065.94 7,064.14 7,064.14 57.4K
12:51 7,065.06 7,065.61 7,064.60 7,065.25 90.4K
12:52 7,065.53 7,067.35 7,065.53 7,067.35 106.8K
12:53 7,067.02 7,067.63 7,067.02 7,067.63 40.2K
12:54 7,067.87 7,069.71 7,067.87 7,069.71 103.8K
12:55 7,070.41 7,070.58 7,069.95 7,070.04 40.5K
12:56 7,070.20 7,071.08 7,069.76 7,069.76 63.8K
12:57 7,069.48 7,069.53 7,068.81 7,069.53 56.3K
12:58 7,066.52 7,066.52 7,066.06 7,066.21 50.9K
12:59 7,066.20 7,067.71 7,066.20 7,067.71 43.2K
13:00 7,067.15 7,070.04 7,067.15 7,070.04 55.1K
13:01 7,070.35 7,070.85 7,070.35 7,070.85 70.3K
13:02 7,070.72 7,071.86 7,070.72 7,071.86 79.5K
13:03 7,071.39 7,071.97 7,071.39 7,071.96 59.0K
13:04 7,070.96 7,072.13 7,070.96 7,072.13 107.3K
13:05 7,072.15 7,073.43 7,072.15 7,073.43 74.5K
13:06 7,074.98 7,075.30 7,074.91 7,075.30 154.9K
13:07 7,075.91 7,077.35 7,075.91 7,076.43 73.1K
13:08 7,075.27 7,075.67 7,074.66 7,075.67 68.0K
13:09 7,074.59 7,074.78 7,074.51 7,074.78 50.0K
13:10 7,076.76 7,077.68 7,076.54 7,077.68 82.0K
13:11 7,077.51 7,077.51 7,076.48 7,076.48 40.0K
13:12 7,075.52 7,076.69 7,075.08 7,076.21 137.9K
13:13 7,076.30 7,076.83 7,075.85 7,076.83 32.7K
13:14 7,078.13 7,078.59 7,077.10 7,077.10 79.2K
13:15 7,078.10 7,079.91 7,078.10 7,079.91 74.4K
13:16 7,080.16 7,080.16 7,078.09 7,078.09 75.3K
13:17 7,077.46 7,077.46 7,076.81 7,076.81 118.1K
13:18 7,077.42 7,078.02 7,077.42 7,077.89 168.8K
13:19 7,078.21 7,080.00 7,078.21 7,080.00 101.0K
13:20 7,079.62 7,079.80 7,079.28 7,079.80 59.4K
13:21 7,079.73 7,079.73 7,078.75 7,078.75 62.1K
13:22 7,077.94 7,080.34 7,077.94 7,080.34 141.3K
13:23 7,079.76 7,080.26 7,079.76 7,079.94 81.5K
13:24 7,080.02 7,080.83 7,079.65 7,080.83 60.0K
13:25 7,080.22 7,080.87 7,080.22 7,080.87 40.0K
13:26 7,080.80 7,080.80 7,079.84 7,080.02 50.2K
13:27 7,081.03 7,081.23 7,080.95 7,081.23 134.5K
13:28 7,082.21 7,082.40 7,080.19 7,080.19 234.1K
13:29 7,079.93 7,080.05 7,079.45 7,079.45 74.3K
13:30 7,079.65 7,080.38 7,079.65 7,080.38 107.5K
13:31 7,079.78 7,080.40 7,079.01 7,079.01 173.2K
13:32 7,079.24 7,079.31 7,078.75 7,079.31 37.2K
13:33 7,079.76 7,080.97 7,079.76 7,080.97 72.2K
13:34 7,080.70 7,080.89 7,080.64 7,080.87 63.8K
13:35 7,080.55 7,080.55 7,079.03 7,079.13 69.4K
13:36 7,078.83 7,079.61 7,078.52 7,079.49 69.0K
13:37 7,079.80 7,080.33 7,079.62 7,079.99 95.4K
13:38 7,080.07 7,080.07 7,079.02 7,079.20 37.7K
13:39 7,078.77 7,079.11 7,076.78 7,076.78 148.0K
13:40 7,076.99 7,077.97 7,076.99 7,077.56 97.0K
13:41 7,077.78 7,077.78 7,076.77 7,076.77 46.0K
13:42 7,078.01 7,079.21 7,077.86 7,079.04 89.2K
13:43 7,078.88 7,078.88 7,076.83 7,076.83 47.4K
13:44 7,077.09 7,077.09 7,076.84 7,076.84 89.1K
13:45 7,076.84 7,076.84 7,076.19 7,076.80 55.2K
13:46 7,076.56 7,077.64 7,076.31 7,077.64 61.9K
13:47 7,078.82 7,079.30 7,078.82 7,079.21 115.5K
13:48 7,079.16 7,079.54 7,078.70 7,079.54 60.9K
13:49 7,079.14 7,079.67 7,079.14 7,079.63 117.7K
13:50 7,079.10 7,079.76 7,078.55 7,078.55 95.9K
13:51 7,077.89 7,078.26 7,077.85 7,077.94 61.4K
13:52 7,077.87 7,078.31 7,077.87 7,078.06 35.2K
13:53 7,077.74 7,079.71 7,077.74 7,079.71 77.8K
13:54 7,080.22 7,083.26 7,080.22 7,083.26 273.4K
13:55 7,083.69 7,085.33 7,083.69 7,085.33 175.7K
13:56 7,085.08 7,085.62 7,084.62 7,085.62 116.9K
13:57 7,085.27 7,085.95 7,085.27 7,085.95 78.8K
13:58 7,086.60 7,086.60 7,085.30 7,085.48 90.7K
13:59 7,085.13 7,085.13 7,084.04 7,084.04 84.3K
14:00 7,084.05 7,084.13 7,083.69 7,083.69 80.3K
14:01 7,083.31 7,083.31 7,081.33 7,081.33 94.9K
14:02 7,080.75 7,081.15 7,080.75 7,080.98 66.9K
14:03 7,080.81 7,081.66 7,080.62 7,080.62 112.6K
14:04 7,080.56 7,080.56 7,080.21 7,080.21 52.5K
14:05 7,080.62 7,081.19 7,080.62 7,081.19 125.0K
14:06 7,081.76 7,082.49 7,081.76 7,082.28 70.4K
14:07 7,082.30 7,082.33 7,081.79 7,082.00 39.0K
14:08 7,082.25 7,084.30 7,082.25 7,083.58 71.3K
14:09 7,082.85 7,082.85 7,081.99 7,081.99 78.0K
14:10 7,082.64 7,082.64 7,082.03 7,082.55 84.1K
14:11 7,082.33 7,082.42 7,081.98 7,082.01 176.8K
14:12 7,082.39 7,082.68 7,082.29 7,082.29 74.6K
14:13 7,082.01 7,082.32 7,082.01 7,082.28 113.8K
14:14 7,082.10 7,082.10 7,081.36 7,081.36 37.4K
14:15 7,081.65 7,082.21 7,081.65 7,081.87 34.3K
14:16 7,082.46 7,083.31 7,082.19 7,083.31 111.7K
14:17 7,084.27 7,084.54 7,083.37 7,083.37 95.8K
14:18 7,083.36 7,083.77 7,083.36 7,083.77 369.2K
14:19 7,083.89 7,086.71 7,083.89 7,086.71 167.8K
14:20 7,087.05 7,087.38 7,086.80 7,086.80 103.6K
14:21 7,086.79 7,086.79 7,085.23 7,085.23 103.0K
14:22 7,085.00 7,085.63 7,084.94 7,084.94 98.6K
14:23 7,085.11 7,085.99 7,084.92 7,085.99 79.2K
14:24 7,086.10 7,086.10 7,084.55 7,084.55 78.1K
14:25 7,084.36 7,084.36 7,083.71 7,083.71 166.6K
14:26 7,083.34 7,085.00 7,083.34 7,085.00 143.3K
14:27 7,084.49 7,085.83 7,084.49 7,085.77 116.7K
14:28 7,085.37 7,085.37 7,084.18 7,084.18 149.2K
14:29 7,083.87 7,083.87 7,081.98 7,081.98 103.8K
14:30 7,081.60 7,083.29 7,081.60 7,083.29 151.2K
14:31 7,084.80 7,086.56 7,084.80 7,086.30 81.2K
14:32 7,086.80 7,086.80 7,085.66 7,086.15 215.8K
14:33 7,085.82 7,086.16 7,085.82 7,085.91 56.6K
14:34 7,085.98 7,088.52 7,085.98 7,088.52 104.9K
14:35 7,089.60 7,089.60 7,088.34 7,088.96 79.3K
14:36 7,089.57 7,090.18 7,088.67 7,088.67 148.7K
14:37 7,088.58 7,089.16 7,087.97 7,089.16 39.7K
14:38 7,089.59 7,089.59 7,088.80 7,088.80 52.0K
14:39 7,088.28 7,089.00 7,088.26 7,088.85 162.1K
14:40 7,088.90 7,090.10 7,088.90 7,089.98 79.1K
14:41 7,088.85 7,088.85 7,087.68 7,087.68 78.9K
14:42 7,087.99 7,089.52 7,087.80 7,089.52 251.3K
14:43 7,089.74 7,089.78 7,089.46 7,089.78 199.8K
14:44 7,089.01 7,089.01 7,087.25 7,087.25 130.2K
14:45 7,086.69 7,087.17 7,086.69 7,086.82 55.3K
14:46 7,086.91 7,087.30 7,086.89 7,087.11 122.0K
14:47 7,086.90 7,089.45 7,086.90 7,089.45 185.0K
14:48 7,089.96 7,089.96 7,089.00 7,089.00 42.6K
14:49 7,088.51 7,090.63 7,088.51 7,090.63 83.2K
14:50 7,090.20 7,091.05 7,089.29 7,091.05 75.9K
14:51 7,090.62 7,090.92 7,088.17 7,088.17 77.6K
14:52 7,089.39 7,090.43 7,089.39 7,090.43 90.4K
14:53 7,091.00 7,091.00 7,090.49 7,090.93 58.3K
14:54 7,091.66 7,091.88 7,091.66 7,091.78 64.2K
14:55 7,091.86 7,092.17 7,091.36 7,091.36 100.9K
14:56 7,092.71 7,093.64 7,092.71 7,093.56 134.0K
14:57 7,092.50 7,092.55 7,092.17 7,092.17 118.6K
14:58 7,091.41 7,091.41 7,090.56 7,090.98 79.4K
14:59 7,090.92 7,092.42 7,090.92 7,092.42 152.4K
15:00 7,092.24 7,094.99 7,092.24 7,094.91 130.0K
15:01 7,095.28 7,097.76 7,095.16 7,097.76 94.0K
15:02 7,097.70 7,097.70 7,096.07 7,096.18 114.3K
15:03 7,096.24 7,096.55 7,095.74 7,095.74 108.0K
15:04 7,093.63 7,093.79 7,093.17 7,093.17 85.0K
15:05 7,092.64 7,093.43 7,092.17 7,092.38 92.9K
15:06 7,092.61 7,093.91 7,092.61 7,093.08 74.8K
15:07 7,093.92 7,093.94 7,093.62 7,093.94 81.3K
15:08 7,093.51 7,094.52 7,093.50 7,094.38 85.7K
15:09 7,094.29 7,094.29 7,094.04 7,094.06 86.4K
15:10 7,094.87 7,095.11 7,094.24 7,095.11 133.5K
15:11 7,094.78 7,096.85 7,094.78 7,096.85 90.4K
15:12 7,096.01 7,097.26 7,095.92 7,097.26 112.9K
15:13 7,098.07 7,098.07 7,097.66 7,097.66 82.4K
15:14 7,097.11 7,097.70 7,097.01 7,097.70 157.3K
15:15 7,097.11 7,097.35 7,095.98 7,095.98 80.7K
15:16 7,095.91 7,096.38 7,095.91 7,096.32 85.3K
15:17 7,096.66 7,096.66 7,095.94 7,095.94 91.7K
15:18 7,096.53 7,096.60 7,095.16 7,095.54 190.8K
15:19 7,096.23 7,099.42 7,096.23 7,099.42 158.8K
15:20 7,098.92 7,100.48 7,098.92 7,100.48 154.6K
15:21 7,102.48 7,103.80 7,102.48 7,102.95 213.3K
15:22 7,104.25 7,104.35 7,100.82 7,100.82 180.6K
15:23 7,100.24 7,100.24 7,098.68 7,098.94 85.8K
15:24 7,097.41 7,097.41 7,093.24 7,093.24 155.8K
15:25 7,093.56 7,093.56 7,088.13 7,088.13 162.5K
15:26 7,090.36 7,090.36 7,085.96 7,085.96 143.6K
15:27 7,086.45 7,086.45 7,084.39 7,084.39 133.8K
15:28 7,084.53 7,084.53 7,081.84 7,081.84 159.6K
15:29 7,081.46 7,081.46 7,079.80 7,080.01 165.3K
15:30 7,078.10 7,080.04 7,078.10 7,080.04 201.1K
15:31 7,079.48 7,079.52 7,078.64 7,078.64 188.4K
15:32 7,076.16 7,076.16 7,074.07 7,074.07 291.0K
15:33 7,073.12 7,073.83 7,072.91 7,073.03 124.8K
15:34 7,072.51 7,072.77 7,071.45 7,071.46 150.8K
15:35 7,070.96 7,070.96 7,068.64 7,068.64 195.1K
15:36 7,068.82 7,069.07 7,066.34 7,066.34 221.4K
15:37 7,067.05 7,067.05 7,065.92 7,065.99 116.2K
15:38 7,065.33 7,065.34 7,064.92 7,064.92 117.9K
15:39 7,065.86 7,065.92 7,065.53 7,065.53 128.8K
15:40 7,064.58 7,067.64 7,064.58 7,067.64 225.2K
15:41 7,068.68 7,068.68 7,065.30 7,066.10 128.7K
15:42 7,065.94 7,065.94 7,064.76 7,065.15 202.9K
15:43 7,067.01 7,067.70 7,066.47 7,067.15 196.0K
15:44 7,067.07 7,069.17 7,067.04 7,069.17 281.6K
15:45 7,069.01 7,071.67 7,069.01 7,071.67 280.8K
15:46 7,072.24 7,072.27 7,071.95 7,072.01 188.2K
15:47 7,071.84 7,072.61 7,071.84 7,072.17 261.1K
15:48 7,073.13 7,074.48 7,072.66 7,074.48 255.3K
15:49 7,074.21 7,075.17 7,073.96 7,075.17 301.2K
15:50 7,074.74 7,085.13 7,074.74 7,082.38 716.7K
15:51 7,081.87 7,082.73 7,081.87 7,081.94 311.7K
15:52 7,080.74 7,080.98 7,080.16 7,080.16 300.4K
15:53 7,080.08 7,081.42 7,079.86 7,081.42 329.3K
15:54 7,080.32 7,080.32 7,077.41 7,077.41 513.5K
15:55 7,077.29 7,077.52 7,076.33 7,076.61 480.4K
15:56 7,074.79 7,076.87 7,074.79 7,075.14 653.3K
15:57 7,076.33 7,076.85 7,074.87 7,076.85 613.5K
15:58 7,077.14 7,077.14 7,075.90 7,075.90 822.9K
15:59 7,075.13 7,077.87 7,075.13 7,077.87 1,021.9K
16:00 7,079.22 7,079.22 7,079.16 7,079.16 28,518.9K
16:01 7,079.16 7,079.16 7,079.16 7,079.16 36.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available