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 7,079.16 7,079.40 7,068.67 7,069.49 2,578.5K
09:31 7,070.19 7,073.47 7,068.79 7,073.47 146.1K
09:32 7,072.50 7,080.56 7,072.50 7,077.34 189.8K
09:33 7,073.05 7,073.05 7,065.71 7,065.86 162.3K
09:34 7,067.35 7,073.75 7,067.35 7,073.75 360.2K
09:35 7,076.55 7,077.41 7,076.27 7,076.27 122.2K
09:36 7,077.36 7,079.73 7,076.98 7,079.73 143.2K
09:37 7,080.14 7,082.61 7,080.06 7,082.61 115.0K
09:38 7,084.29 7,084.44 7,082.38 7,084.31 127.9K
09:39 7,082.98 7,084.84 7,082.98 7,083.00 72.8K
09:40 7,083.51 7,084.39 7,072.13 7,072.13 698.6K
09:41 7,071.44 7,071.44 7,069.96 7,070.88 246.2K
09:42 7,068.98 7,068.98 7,064.57 7,064.57 151.1K
09:43 7,064.64 7,065.15 7,063.40 7,064.42 170.7K
09:44 7,064.72 7,064.72 7,060.11 7,060.11 163.3K
09:45 7,059.38 7,062.80 7,058.28 7,062.80 123.7K
09:46 7,061.48 7,064.25 7,061.48 7,061.86 164.9K
09:47 7,063.62 7,064.71 7,063.57 7,064.71 69.7K
09:48 7,058.74 7,060.39 7,057.34 7,060.39 214.9K
09:49 7,060.42 7,062.45 7,060.42 7,060.82 70.7K
09:50 7,060.62 7,066.37 7,060.62 7,066.37 115.2K
09:51 7,066.62 7,067.35 7,066.10 7,066.10 174.1K
09:52 7,068.90 7,068.90 7,066.65 7,067.56 126.8K
09:53 7,068.04 7,069.41 7,068.04 7,069.41 253.3K
09:54 7,068.98 7,070.85 7,068.66 7,070.85 104.2K
09:55 7,070.34 7,070.92 7,070.34 7,070.60 105.9K
09:56 7,069.65 7,072.21 7,069.65 7,071.07 133.5K
09:57 7,070.34 7,072.38 7,068.95 7,069.89 121.6K
09:58 7,070.26 7,071.46 7,070.26 7,070.56 101.4K
09:59 7,069.86 7,069.86 7,062.76 7,063.03 516.7K
10:00 7,063.49 7,064.19 7,062.39 7,064.19 124.0K
10:01 7,067.48 7,070.92 7,067.48 7,070.92 98.8K
10:02 7,068.82 7,073.05 7,068.82 7,072.40 130.1K
10:03 7,072.64 7,072.64 7,070.52 7,070.94 70.0K
10:04 7,070.34 7,072.05 7,070.34 7,072.05 194.2K
10:05 7,070.62 7,070.62 7,068.49 7,068.49 162.2K
10:06 7,069.98 7,071.48 7,069.95 7,071.48 93.1K
10:07 7,070.01 7,070.03 7,069.09 7,070.03 179.6K
10:08 7,070.89 7,071.14 7,070.53 7,071.14 122.3K
10:09 7,070.87 7,072.64 7,070.47 7,072.25 61.9K
10:10 7,072.42 7,072.42 7,062.77 7,062.77 134.6K
10:11 7,063.89 7,063.89 7,060.49 7,060.49 138.6K
10:12 7,059.92 7,059.92 7,058.39 7,058.39 45.5K
10:13 7,058.74 7,058.93 7,057.89 7,057.89 58.4K
10:14 7,057.59 7,059.67 7,057.54 7,059.67 94.3K
10:15 7,059.26 7,059.26 7,057.32 7,057.32 96.3K
10:16 7,057.01 7,058.46 7,056.40 7,057.15 110.2K
10:17 7,056.93 7,060.01 7,056.93 7,059.30 78.3K
10:18 7,060.18 7,064.32 7,060.18 7,064.32 71.2K
10:19 7,065.38 7,066.63 7,065.38 7,066.63 49.7K
10:20 7,066.10 7,066.10 7,065.24 7,065.58 93.7K
10:21 7,066.22 7,066.22 7,065.33 7,065.33 97.4K
10:22 7,064.57 7,066.61 7,064.35 7,066.61 56.6K
10:23 7,067.29 7,067.29 7,065.41 7,065.91 99.6K
10:24 7,065.77 7,066.21 7,065.77 7,066.07 63.9K
10:25 7,065.59 7,065.59 7,064.02 7,064.02 97.4K
10:26 7,066.50 7,066.57 7,066.15 7,066.24 99.7K
10:27 7,064.78 7,065.06 7,063.84 7,064.20 71.0K
10:28 7,064.56 7,064.56 7,063.45 7,063.45 46.2K
10:29 7,062.62 7,062.62 7,061.19 7,061.19 117.9K
10:30 7,061.99 7,062.60 7,061.59 7,061.59 68.0K
10:31 7,060.86 7,063.23 7,060.86 7,063.23 131.0K
10:32 7,062.49 7,064.12 7,062.49 7,064.12 125.2K
10:33 7,064.54 7,064.54 7,061.44 7,061.44 293.4K
10:34 7,060.17 7,060.17 7,057.55 7,058.08 362.2K
10:35 7,056.12 7,059.05 7,055.84 7,059.05 163.7K
10:36 7,058.18 7,058.73 7,058.18 7,058.53 88.3K
10:37 7,057.55 7,058.29 7,057.55 7,057.79 46.9K
10:38 7,057.38 7,059.34 7,057.38 7,059.34 129.8K
10:39 7,059.37 7,060.59 7,058.97 7,060.59 44.2K
10:40 7,062.81 7,065.94 7,062.81 7,065.94 110.4K
10:41 7,065.07 7,065.46 7,064.90 7,065.46 50.1K
10:42 7,065.65 7,067.58 7,065.65 7,067.40 88.0K
10:43 7,066.94 7,066.94 7,064.32 7,065.05 68.7K
10:44 7,065.44 7,067.58 7,065.44 7,067.58 59.3K
10:45 7,066.80 7,067.81 7,065.91 7,067.81 112.3K
10:46 7,067.27 7,068.14 7,067.27 7,067.63 56.9K
10:47 7,067.33 7,067.94 7,066.41 7,066.41 92.6K
10:48 7,067.37 7,068.64 7,066.84 7,068.64 64.9K
10:49 7,066.70 7,068.88 7,066.70 7,068.88 58.6K
10:50 7,069.69 7,069.69 7,068.86 7,068.86 87.2K
10:51 7,068.17 7,068.17 7,066.58 7,067.19 89.7K
10:52 7,066.38 7,068.36 7,065.77 7,068.36 91.8K
10:53 7,067.06 7,070.62 7,067.06 7,070.62 78.8K
10:54 7,070.15 7,070.15 7,066.11 7,066.11 83.9K
10:55 7,066.44 7,070.43 7,066.44 7,070.43 103.4K
10:56 7,069.79 7,069.92 7,068.96 7,068.96 52.1K
10:57 7,067.74 7,068.45 7,067.74 7,067.90 58.9K
10:58 7,068.27 7,068.78 7,067.72 7,068.78 45.3K
10:59 7,070.51 7,071.16 7,070.51 7,070.97 96.2K
11:00 7,070.28 7,071.10 7,069.97 7,071.10 54.0K
11:01 7,069.66 7,069.66 7,063.65 7,063.65 189.4K
11:02 7,061.47 7,063.14 7,060.96 7,063.14 132.6K
11:03 7,063.40 7,066.04 7,063.40 7,066.04 89.3K
11:04 7,065.94 7,067.57 7,065.73 7,067.57 67.5K
11:05 7,067.94 7,069.59 7,067.94 7,069.52 90.5K
11:06 7,068.89 7,070.54 7,068.60 7,068.60 84.2K
11:07 7,067.11 7,067.64 7,066.57 7,067.64 67.3K
11:08 7,066.88 7,070.31 7,066.88 7,070.16 114.9K
11:09 7,069.39 7,073.61 7,069.39 7,073.27 85.5K
11:10 7,073.59 7,074.47 7,072.73 7,074.47 64.8K
11:11 7,074.06 7,074.06 7,071.95 7,071.95 84.1K
11:12 7,071.84 7,072.23 7,071.84 7,072.02 56.3K
11:13 7,072.70 7,074.78 7,072.70 7,074.34 126.5K
11:14 7,074.27 7,074.27 7,073.03 7,073.03 85.7K
11:15 7,072.27 7,072.27 7,068.74 7,068.74 116.2K
11:16 7,066.09 7,068.14 7,066.09 7,068.14 190.8K
11:17 7,067.42 7,067.42 7,066.35 7,066.35 37.7K
11:18 7,064.92 7,064.92 7,061.46 7,061.46 64.6K
11:19 7,060.71 7,061.89 7,060.71 7,061.89 142.6K
11:20 7,061.82 7,061.82 7,059.65 7,059.65 58.5K
11:21 7,059.51 7,060.62 7,059.51 7,060.48 85.5K
11:22 7,059.67 7,059.98 7,059.38 7,059.38 53.5K
11:23 7,059.39 7,059.39 7,058.08 7,058.08 58.8K
11:24 7,057.70 7,057.70 7,056.58 7,056.58 73.9K
11:25 7,055.69 7,055.69 7,055.05 7,055.25 112.3K
11:26 7,056.56 7,057.10 7,056.56 7,057.10 71.7K
11:27 7,056.87 7,056.87 7,055.23 7,055.23 160.8K
11:28 7,055.43 7,056.46 7,055.43 7,056.46 96.1K
11:29 7,056.21 7,059.04 7,056.21 7,059.04 130.0K
11:30 7,058.02 7,058.02 7,056.23 7,057.81 130.4K
11:31 7,057.81 7,057.81 7,057.03 7,057.03 145.3K
11:32 7,057.36 7,057.87 7,056.85 7,057.87 200.7K
11:33 7,058.18 7,058.74 7,058.18 7,058.74 110.6K
11:34 7,060.23 7,063.24 7,060.23 7,063.24 166.4K
11:35 7,062.59 7,062.59 7,061.87 7,062.55 108.6K
11:36 7,062.65 7,063.82 7,060.55 7,060.55 64.6K
11:37 7,060.11 7,061.42 7,060.11 7,060.19 41.1K
11:38 7,058.43 7,058.43 7,056.68 7,056.68 105.8K
11:39 7,056.70 7,056.70 7,056.04 7,056.04 80.6K
11:40 7,053.71 7,053.71 7,052.60 7,052.60 129.5K
11:41 7,052.26 7,052.79 7,052.26 7,052.79 106.2K
11:42 7,054.59 7,054.59 7,051.89 7,051.89 88.8K
11:43 7,050.94 7,051.39 7,047.15 7,047.15 205.0K
11:44 7,045.31 7,045.31 7,044.99 7,044.99 258.7K
11:45 7,046.07 7,046.07 7,044.96 7,045.18 69.1K
11:46 7,045.13 7,046.24 7,045.13 7,045.59 113.3K
11:47 7,046.40 7,048.62 7,045.38 7,048.62 132.4K
11:48 7,048.68 7,048.68 7,047.42 7,048.05 97.3K
11:49 7,048.18 7,050.56 7,048.18 7,050.11 93.7K
11:50 7,050.81 7,050.99 7,049.65 7,049.65 66.2K
11:51 7,049.98 7,050.39 7,049.92 7,049.92 94.6K
11:52 7,049.74 7,050.80 7,049.45 7,050.80 67.0K
11:53 7,050.53 7,051.04 7,049.95 7,051.04 44.8K
11:54 7,051.09 7,052.21 7,050.75 7,052.21 46.7K
11:55 7,053.01 7,053.01 7,051.16 7,051.16 90.4K
11:56 7,051.47 7,052.28 7,051.47 7,052.28 68.9K
11:57 7,052.38 7,054.39 7,052.38 7,054.25 93.8K
11:58 7,053.93 7,054.98 7,053.93 7,054.98 58.0K
11:59 7,054.03 7,054.03 7,053.66 7,053.66 48.9K
12:00 7,054.50 7,054.70 7,054.03 7,054.70 47.9K
12:01 7,054.34 7,054.93 7,054.34 7,054.93 25.0K
12:02 7,055.48 7,055.48 7,055.13 7,055.19 71.8K
12:03 7,054.32 7,054.32 7,053.32 7,053.32 53.3K
12:04 7,053.57 7,055.05 7,053.57 7,055.05 50.3K
12:05 7,055.69 7,055.69 7,050.96 7,051.43 108.4K
12:06 7,051.33 7,052.30 7,051.33 7,051.84 60.6K
12:07 7,051.13 7,051.13 7,048.34 7,048.34 71.5K
12:08 7,048.49 7,048.49 7,046.72 7,046.72 74.5K
12:09 7,047.24 7,049.14 7,046.57 7,049.14 78.8K
12:10 7,050.23 7,050.48 7,049.93 7,050.48 29.3K
12:11 7,050.46 7,051.31 7,050.36 7,051.31 54.7K
12:12 7,051.05 7,052.37 7,050.74 7,050.74 87.8K
12:13 7,050.29 7,050.86 7,050.29 7,050.51 89.9K
12:14 7,051.48 7,051.48 7,048.89 7,048.89 69.1K
12:15 7,048.79 7,048.79 7,046.96 7,046.96 83.3K
12:16 7,046.04 7,047.31 7,046.04 7,047.31 67.1K
12:17 7,047.12 7,047.53 7,046.72 7,047.05 51.8K
12:18 7,046.82 7,047.58 7,046.37 7,046.37 75.8K
12:19 7,044.83 7,044.83 7,041.11 7,041.11 159.2K
12:20 7,041.60 7,042.89 7,041.60 7,042.80 95.7K
12:21 7,043.41 7,043.41 7,042.90 7,042.90 90.9K
12:22 7,043.89 7,046.73 7,043.89 7,046.73 77.4K
12:23 7,046.51 7,046.51 7,045.40 7,045.40 30.0K
12:24 7,045.82 7,049.44 7,045.82 7,049.44 115.0K
12:25 7,048.94 7,050.06 7,048.27 7,048.27 60.7K
12:26 7,049.26 7,049.26 7,047.88 7,047.88 80.8K
12:27 7,047.72 7,047.72 7,044.97 7,047.05 135.4K
12:28 7,047.40 7,048.36 7,047.40 7,048.36 78.9K
12:29 7,049.51 7,049.55 7,048.99 7,048.99 62.2K
12:30 7,049.15 7,050.54 7,049.15 7,050.54 104.3K
12:31 7,050.92 7,052.11 7,050.92 7,052.11 51.3K
12:32 7,051.84 7,053.96 7,051.84 7,053.57 158.1K
12:33 7,053.23 7,056.08 7,053.23 7,056.08 96.8K
12:34 7,056.10 7,059.14 7,056.10 7,059.14 71.1K
12:35 7,060.28 7,061.78 7,060.28 7,061.78 180.9K
12:36 7,061.76 7,062.62 7,061.76 7,062.62 57.2K
12:37 7,062.89 7,064.95 7,062.89 7,064.95 123.4K
12:38 7,065.17 7,066.63 7,065.17 7,066.63 145.3K
12:39 7,066.14 7,066.14 7,064.79 7,064.79 170.9K
12:40 7,064.50 7,064.50 7,063.40 7,063.40 269.8K
12:41 7,064.09 7,065.51 7,063.98 7,065.51 66.0K
12:42 7,065.64 7,065.87 7,065.31 7,065.31 67.5K
12:43 7,065.50 7,065.50 7,065.15 7,065.37 104.9K
12:44 7,065.11 7,066.33 7,064.71 7,066.08 319.2K
12:45 7,066.04 7,066.04 7,064.12 7,064.56 63.6K
12:46 7,064.59 7,065.69 7,064.22 7,064.22 115.7K
12:47 7,064.09 7,064.22 7,063.31 7,063.31 35.6K
12:48 7,063.42 7,063.68 7,063.33 7,063.62 32.5K
12:49 7,063.75 7,065.09 7,061.93 7,061.93 82.6K
12:50 7,062.94 7,062.94 7,061.05 7,062.71 89.5K
12:51 7,063.32 7,063.45 7,061.63 7,062.51 48.5K
12:52 7,060.77 7,060.77 7,056.43 7,056.63 90.2K
12:53 7,056.75 7,056.88 7,055.46 7,055.65 53.3K
12:54 7,053.55 7,053.73 7,052.37 7,053.73 234.3K
12:55 7,053.16 7,056.08 7,053.16 7,056.08 156.1K
12:56 7,055.23 7,057.89 7,054.50 7,057.89 113.7K
12:57 7,058.48 7,059.34 7,057.95 7,059.34 70.7K
12:58 7,058.95 7,062.51 7,058.95 7,062.51 83.6K
12:59 7,061.99 7,061.99 7,061.24 7,061.24 104.6K
13:00 7,061.86 7,064.76 7,061.86 7,063.91 305.9K
13:01 7,062.28 7,062.28 7,059.75 7,059.95 74.1K
13:02 7,058.40 7,059.10 7,058.40 7,059.10 38.5K
13:03 7,059.32 7,059.32 7,057.50 7,057.50 33.7K
13:04 7,057.28 7,058.26 7,057.10 7,058.26 224.8K
13:05 7,057.79 7,057.79 7,056.70 7,057.16 51.4K
13:06 7,057.54 7,057.57 7,057.08 7,057.08 17.0K
13:07 7,056.84 7,056.93 7,056.60 7,056.60 29.6K
13:08 7,056.51 7,057.42 7,056.51 7,057.37 52.0K
13:09 7,057.39 7,058.38 7,057.39 7,058.38 49.7K
13:10 7,058.02 7,058.32 7,057.55 7,057.68 29.0K
13:11 7,057.46 7,058.47 7,057.46 7,058.47 28.9K
13:12 7,059.53 7,059.54 7,059.19 7,059.19 18.4K
13:13 7,059.25 7,059.98 7,059.20 7,059.98 43.8K
13:14 7,061.08 7,061.08 7,058.59 7,058.59 69.6K
13:15 7,058.81 7,059.57 7,058.81 7,059.41 19.6K
13:16 7,059.45 7,059.77 7,059.45 7,059.77 52.1K
13:17 7,059.24 7,059.81 7,059.24 7,059.81 19.3K
13:18 7,060.52 7,060.86 7,060.51 7,060.51 19.3K
13:19 7,061.00 7,061.12 7,060.69 7,060.69 29.1K
13:20 7,060.51 7,060.84 7,060.51 7,060.64 12.5K
13:21 7,060.63 7,060.63 7,060.32 7,060.32 30.7K
13:22 7,060.39 7,060.56 7,059.94 7,059.94 10.2K
13:23 7,060.41 7,060.77 7,060.34 7,060.71 37.3K
13:24 7,060.85 7,061.10 7,060.83 7,061.10 25.6K
13:25 7,061.17 7,062.41 7,061.17 7,062.29 47.9K
13:26 7,062.12 7,062.92 7,062.12 7,062.75 34.0K
13:27 7,062.69 7,062.87 7,062.27 7,062.27 23.3K
13:28 7,062.19 7,062.19 7,061.81 7,062.14 15.8K
13:29 7,062.19 7,062.67 7,062.19 7,062.44 28.3K
13:30 7,062.36 7,062.75 7,062.30 7,062.75 26.1K
13:31 7,062.86 7,062.86 7,061.86 7,061.95 20.4K
13:32 7,061.84 7,062.20 7,061.84 7,062.10 17.3K
13:33 7,062.38 7,062.88 7,062.38 7,062.48 37.5K
13:34 7,061.86 7,062.14 7,061.86 7,061.87 27.0K
13:35 7,061.69 7,062.03 7,061.69 7,061.87 16.4K
13:36 7,062.01 7,063.29 7,062.01 7,063.29 30.1K
13:37 7,063.58 7,063.74 7,063.52 7,063.56 22.7K
13:38 7,064.32 7,065.17 7,064.32 7,065.17 74.4K
13:39 7,065.12 7,065.69 7,065.12 7,065.65 44.2K
13:40 7,065.37 7,066.84 7,065.37 7,066.78 84.8K
13:41 7,066.44 7,067.12 7,066.44 7,067.12 28.2K
13:42 7,067.51 7,067.59 7,067.34 7,067.34 75.8K
13:43 7,067.69 7,067.79 7,067.64 7,067.64 27.9K
13:44 7,067.75 7,068.05 7,067.74 7,067.95 16.4K
13:45 7,067.72 7,067.79 7,067.66 7,067.66 18.7K
13:46 7,068.00 7,068.43 7,068.00 7,068.31 28.6K
13:47 7,068.62 7,068.62 7,067.99 7,068.12 12.0K
13:48 7,068.07 7,068.14 7,067.88 7,067.88 26.6K
13:49 7,067.69 7,068.22 7,067.69 7,068.05 24.5K
13:50 7,068.25 7,068.79 7,068.09 7,068.79 28.7K
13:51 7,068.41 7,068.43 7,068.41 7,068.43 18.4K
13:52 7,068.57 7,068.57 7,068.35 7,068.35 44.6K
13:53 7,067.39 7,067.39 7,066.60 7,066.85 44.7K
13:54 7,066.84 7,066.84 7,066.56 7,066.74 60.1K
13:55 7,066.65 7,067.90 7,066.65 7,067.67 51.0K
13:56 7,068.85 7,068.85 7,068.48 7,068.48 38.0K
13:57 7,068.96 7,069.15 7,068.82 7,069.15 34.5K
13:58 7,069.03 7,069.24 7,068.82 7,068.82 17.1K
13:59 7,068.92 7,070.41 7,068.92 7,070.05 23.3K
14:00 7,069.84 7,069.96 7,069.61 7,069.61 20.5K
14:01 7,069.79 7,069.79 7,069.66 7,069.69 22.1K
14:02 7,070.07 7,070.07 7,069.42 7,069.52 17.1K
14:03 7,069.19 7,069.54 7,069.18 7,069.36 48.0K
14:04 7,069.62 7,070.34 7,069.62 7,070.34 38.9K
14:05 7,070.06 7,070.14 7,069.79 7,069.79 20.3K
14:06 7,069.35 7,069.35 7,068.63 7,069.18 24.4K
14:07 7,069.22 7,069.54 7,069.22 7,069.47 62.6K
14:08 7,069.50 7,069.74 7,069.47 7,069.47 33.2K
14:09 7,069.67 7,069.93 7,069.67 7,069.84 24.7K
14:10 7,069.51 7,069.51 7,068.71 7,068.71 29.5K
14:11 7,068.53 7,069.55 7,068.53 7,069.55 16.4K
14:12 7,069.57 7,069.57 7,068.49 7,068.49 28.2K
14:13 7,068.37 7,068.87 7,067.76 7,068.54 40.5K
14:14 7,068.51 7,069.22 7,068.51 7,069.22 13.6K
14:15 7,069.75 7,070.14 7,069.75 7,070.14 21.7K
14:16 7,070.35 7,070.35 7,069.52 7,069.52 86.6K
14:17 7,069.68 7,070.80 7,069.68 7,070.80 52.4K
14:18 7,070.92 7,071.08 7,070.76 7,070.76 31.7K
14:19 7,070.44 7,070.44 7,070.17 7,070.30 29.8K
14:20 7,070.21 7,071.75 7,070.21 7,071.75 29.2K
14:21 7,073.74 7,074.72 7,073.59 7,074.72 92.6K
14:22 7,075.49 7,076.04 7,075.49 7,075.94 62.1K
14:23 7,076.00 7,076.00 7,074.85 7,075.03 26.4K
14:24 7,074.97 7,075.86 7,074.77 7,075.86 39.4K
14:25 7,075.99 7,075.99 7,075.34 7,075.46 48.6K
14:26 7,075.35 7,075.88 7,074.97 7,075.88 30.3K
14:27 7,075.89 7,076.21 7,075.89 7,076.21 75.7K
14:28 7,076.21 7,076.21 7,075.85 7,075.85 23.5K
14:29 7,075.80 7,076.36 7,075.80 7,076.36 37.5K
14:30 7,076.47 7,076.89 7,076.47 7,076.89 28.4K
14:31 7,076.51 7,076.55 7,076.21 7,076.21 25.1K
14:32 7,076.02 7,077.02 7,076.02 7,076.88 86.0K
14:33 7,076.37 7,076.85 7,076.37 7,076.85 49.2K
14:34 7,077.45 7,078.05 7,077.45 7,078.05 41.5K
14:35 7,078.33 7,078.52 7,078.27 7,078.27 15.6K
14:36 7,078.50 7,078.62 7,078.35 7,078.36 44.4K
14:37 7,077.70 7,077.70 7,076.85 7,076.85 16.4K
14:38 7,076.76 7,076.76 7,075.71 7,075.91 62.4K
14:39 7,075.74 7,075.74 7,072.74 7,072.74 84.8K
14:40 7,072.12 7,072.12 7,071.90 7,071.90 79.2K
14:41 7,071.76 7,071.97 7,071.42 7,071.42 42.8K
14:42 7,071.36 7,071.94 7,071.36 7,071.94 37.8K
14:43 7,072.20 7,072.23 7,071.76 7,072.02 45.9K
14:44 7,072.35 7,072.35 7,072.09 7,072.32 23.3K
14:45 7,072.20 7,072.82 7,072.20 7,072.54 17.9K
14:46 7,073.08 7,073.34 7,073.08 7,073.34 11.7K
14:47 7,073.01 7,073.51 7,072.89 7,073.51 25.9K
14:48 7,073.34 7,073.85 7,073.34 7,073.78 31.0K
14:49 7,073.68 7,073.81 7,073.24 7,073.24 31.2K
14:50 7,073.06 7,073.06 7,072.13 7,072.13 30.4K
14:51 7,071.65 7,071.89 7,071.65 7,071.89 21.8K
14:52 7,071.93 7,072.11 7,071.92 7,071.92 31.9K
14:53 7,071.92 7,071.98 7,071.70 7,071.70 16.6K
14:54 7,071.98 7,072.04 7,071.96 7,071.96 72.2K
14:55 7,071.82 7,071.87 7,071.60 7,071.60 32.7K
14:56 7,071.45 7,071.50 7,071.32 7,071.32 19.6K
14:57 7,071.25 7,071.25 7,070.93 7,071.12 63.7K
14:58 7,071.07 7,071.13 7,070.87 7,070.94 21.0K
14:59 7,070.83 7,070.83 7,070.18 7,070.38 21.8K
15:00 7,069.96 7,070.27 7,069.96 7,070.27 8.9K
15:01 7,070.19 7,070.78 7,070.10 7,070.78 18.5K
15:02 7,070.91 7,071.10 7,070.61 7,071.10 17.5K
15:03 7,071.13 7,072.74 7,071.13 7,072.74 47.3K
15:04 7,073.09 7,073.09 7,072.63 7,072.69 26.0K
15:05 7,072.64 7,073.10 7,072.64 7,073.10 24.6K
15:06 7,073.02 7,073.22 7,073.01 7,073.01 17.5K
15:07 7,072.35 7,073.04 7,072.35 7,073.04 15.3K
15:08 7,073.23 7,073.23 7,072.67 7,072.67 30.0K
15:09 7,072.55 7,072.64 7,072.40 7,072.40 15.9K
15:10 7,071.70 7,072.34 7,071.70 7,071.90 21.0K
15:11 7,071.98 7,072.55 7,071.98 7,072.55 20.0K
15:12 7,071.81 7,071.81 7,071.32 7,071.32 63.2K
15:13 7,071.05 7,071.05 7,070.45 7,070.45 23.5K
15:14 7,070.66 7,070.66 7,070.12 7,070.12 28.3K
15:15 7,069.84 7,069.84 7,069.17 7,069.55 36.8K
15:16 7,069.32 7,069.45 7,069.32 7,069.45 16.7K
15:17 7,069.45 7,069.62 7,069.38 7,069.38 31.2K
15:18 7,069.70 7,069.79 7,069.39 7,069.39 22.4K
15:19 7,069.00 7,069.01 7,068.76 7,069.01 13.1K
15:20 7,068.91 7,069.31 7,068.91 7,069.31 119.9K
15:21 7,069.50 7,069.84 7,069.20 7,069.20 111.7K
15:22 7,068.90 7,070.04 7,068.90 7,069.33 36.5K
15:23 7,069.29 7,069.29 7,068.84 7,068.84 29.2K
15:24 7,068.61 7,068.81 7,068.53 7,068.53 47.7K
15:25 7,068.54 7,069.06 7,068.35 7,069.06 32.7K
15:26 7,069.20 7,069.20 7,068.88 7,068.88 29.5K
15:27 7,068.83 7,068.99 7,068.80 7,068.99 48.1K
15:28 7,069.14 7,069.50 7,069.11 7,069.50 29.4K
15:29 7,069.40 7,069.40 7,069.04 7,069.23 28.0K
15:30 7,069.20 7,069.61 7,069.20 7,069.61 43.5K
15:31 7,069.65 7,070.41 7,069.65 7,070.41 48.5K
15:32 7,070.41 7,070.60 7,070.25 7,070.60 43.0K
15:33 7,071.46 7,073.57 7,071.46 7,073.57 162.5K
15:34 7,073.49 7,073.75 7,073.29 7,073.67 52.2K
15:35 7,073.68 7,074.10 7,073.68 7,073.89 41.7K
15:36 7,073.76 7,074.11 7,073.76 7,074.11 54.5K
15:37 7,074.07 7,074.34 7,074.04 7,074.25 41.5K
15:38 7,074.06 7,074.41 7,074.06 7,074.31 29.9K
15:39 7,074.05 7,074.05 7,073.50 7,073.60 45.5K
15:40 7,073.93 7,074.27 7,073.80 7,073.80 78.0K
15:41 7,073.27 7,073.57 7,073.27 7,073.57 38.2K
15:42 7,074.75 7,075.37 7,074.75 7,075.37 90.2K
15:43 7,075.74 7,075.74 7,075.27 7,075.28 96.2K
15:44 7,074.55 7,074.60 7,074.18 7,074.60 79.4K
15:45 7,074.76 7,074.76 7,074.22 7,074.22 74.8K
15:46 7,073.76 7,073.76 7,072.36 7,072.36 121.1K
15:47 7,072.19 7,072.19 7,071.75 7,071.75 72.4K
15:48 7,071.00 7,071.00 7,069.09 7,069.09 109.7K
15:49 7,069.62 7,069.62 7,069.29 7,069.41 108.3K
15:50 7,069.33 7,074.04 7,069.33 7,073.80 333.3K
15:51 7,073.20 7,073.20 7,072.63 7,072.63 93.4K
15:52 7,072.65 7,072.65 7,071.62 7,072.37 109.8K
15:53 7,072.12 7,072.46 7,071.99 7,071.99 106.4K
15:54 7,071.78 7,072.20 7,071.57 7,071.91 185.8K
15:55 7,071.49 7,071.49 7,070.78 7,070.78 121.1K
15:56 7,070.14 7,071.67 7,070.14 7,071.32 363.7K
15:57 7,072.02 7,073.53 7,072.02 7,073.53 236.4K
15:58 7,073.95 7,074.57 7,073.95 7,074.57 236.9K
15:59 7,074.20 7,074.95 7,074.20 7,074.41 482.0K
16:00 7,074.28 7,075.53 7,074.28 7,075.53 15,441.1K
16:01 7,075.53 7,075.53 7,075.53 7,075.53 283.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available