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 7,047.70 7,047.70 7,036.21 7,036.21 1,149.6K
09:31 7,028.91 7,028.91 7,025.28 7,027.54 679.7K
09:32 7,030.93 7,033.35 7,028.12 7,028.12 342.7K
09:33 7,028.94 7,029.68 7,021.08 7,029.68 433.9K
09:34 7,030.15 7,030.90 7,027.35 7,027.35 743.8K
09:35 7,023.53 7,024.54 7,016.00 7,021.97 330.4K
09:36 7,017.80 7,021.95 7,015.87 7,015.87 1,306.9K
09:37 7,013.41 7,013.41 7,007.23 7,008.87 305.7K
09:38 7,013.55 7,013.55 7,011.49 7,011.49 106.2K
09:39 7,013.31 7,013.31 7,003.74 7,003.74 321.7K
09:40 7,004.16 7,007.22 7,004.16 7,007.22 281.0K
09:41 7,002.98 7,007.14 7,002.98 7,007.14 273.8K
09:42 7,007.14 7,009.49 7,005.76 7,005.76 169.9K
09:43 7,002.92 7,002.92 6,998.78 6,998.78 250.1K
09:44 6,999.87 7,001.63 6,997.06 6,997.06 376.6K
09:45 6,998.38 7,004.10 6,998.16 7,004.10 136.3K
09:46 7,001.11 7,004.08 7,001.11 7,002.09 199.7K
09:47 7,005.47 7,005.47 7,002.90 7,003.94 221.9K
09:48 7,006.50 7,006.50 7,002.65 7,002.65 165.0K
09:49 7,004.61 7,004.61 6,998.20 6,998.20 211.2K
09:50 6,995.86 6,995.86 6,991.75 6,991.75 234.8K
09:51 6,993.81 6,993.81 6,990.29 6,990.29 281.9K
09:52 6,989.28 6,989.28 6,985.01 6,985.01 235.3K
09:53 6,986.92 6,986.95 6,983.89 6,986.53 130.3K
09:54 6,988.12 6,988.12 6,984.95 6,985.04 172.6K
09:55 6,985.42 6,987.74 6,985.38 6,986.87 102.8K
09:56 6,986.37 6,990.27 6,986.37 6,990.27 80.9K
09:57 6,989.64 6,992.33 6,989.64 6,991.70 203.7K
09:58 6,988.02 6,988.02 6,985.31 6,985.31 208.3K
09:59 6,984.61 6,984.61 6,981.44 6,982.00 179.4K
10:00 6,982.70 6,986.07 6,982.70 6,986.07 195.6K
10:01 6,983.41 6,984.76 6,983.41 6,984.32 161.8K
10:02 6,984.25 6,985.72 6,984.25 6,984.28 140.3K
10:03 6,984.78 6,985.58 6,984.55 6,984.55 202.6K
10:04 6,984.50 6,989.01 6,984.50 6,988.36 247.2K
10:05 6,993.80 7,000.11 6,993.80 6,999.17 193.5K
10:06 7,000.96 7,002.60 7,000.22 7,000.75 129.6K
10:07 7,001.74 7,006.24 7,001.74 7,003.83 109.1K
10:08 7,003.19 7,006.69 7,003.19 7,006.69 98.3K
10:09 7,007.05 7,008.83 7,006.89 7,008.83 139.9K
10:10 7,010.54 7,014.28 7,010.54 7,014.19 220.1K
10:11 7,015.75 7,017.79 7,015.07 7,017.79 113.1K
10:12 7,019.63 7,022.79 7,019.08 7,022.79 179.4K
10:13 7,025.09 7,025.75 7,024.84 7,024.84 116.1K
10:14 7,024.31 7,025.05 7,023.75 7,024.47 85.7K
10:15 7,023.19 7,023.19 7,021.54 7,021.54 107.4K
10:16 7,022.25 7,023.58 7,022.21 7,022.21 134.7K
10:17 7,022.21 7,022.21 7,020.80 7,020.80 88.8K
10:18 7,019.54 7,019.63 7,018.62 7,018.62 111.7K
10:19 7,017.86 7,017.86 7,013.58 7,013.58 134.6K
10:20 7,013.58 7,013.58 7,010.65 7,010.65 85.7K
10:21 7,011.45 7,012.01 7,011.18 7,011.18 67.4K
10:22 7,011.82 7,011.82 7,010.71 7,010.71 124.1K
10:23 7,010.24 7,014.24 7,010.24 7,014.24 265.3K
10:24 7,014.16 7,017.26 7,014.16 7,016.33 102.8K
10:25 7,015.14 7,016.22 7,015.14 7,016.22 68.7K
10:26 7,015.82 7,018.96 7,015.82 7,017.44 157.3K
10:27 7,017.08 7,018.36 7,016.86 7,018.07 70.4K
10:28 7,017.97 7,019.99 7,017.97 7,019.59 211.7K
10:29 7,019.59 7,019.59 7,018.20 7,018.24 111.0K
10:30 7,018.48 7,020.68 7,018.48 7,020.33 81.7K
10:31 7,020.00 7,022.44 7,020.00 7,022.44 89.9K
10:32 7,021.39 7,026.47 7,021.39 7,026.47 175.0K
10:33 7,023.65 7,024.71 7,023.22 7,024.62 87.3K
10:34 7,025.26 7,025.97 7,024.51 7,025.97 122.1K
10:35 7,025.00 7,026.17 7,025.00 7,026.17 102.9K
10:36 7,027.61 7,028.02 7,027.32 7,027.32 142.3K
10:37 7,028.09 7,028.09 7,024.01 7,024.01 53.7K
10:38 7,023.42 7,024.34 7,023.42 7,024.34 109.5K
10:39 7,025.01 7,025.27 7,025.01 7,025.23 51.5K
10:40 7,025.23 7,025.47 7,025.23 7,025.47 95.0K
10:41 7,025.47 7,027.82 7,024.83 7,024.83 126.8K
10:42 7,026.72 7,026.72 7,021.27 7,021.27 231.5K
10:43 7,020.32 7,021.09 7,018.19 7,018.19 114.0K
10:44 7,013.11 7,013.11 7,009.85 7,010.37 326.3K
10:45 7,010.47 7,012.20 7,010.47 7,012.20 63.4K
10:46 7,012.29 7,013.51 7,011.54 7,011.54 91.9K
10:47 7,011.96 7,011.96 7,007.55 7,007.55 255.3K
10:48 7,008.10 7,010.27 7,008.10 7,010.27 95.9K
10:49 7,011.17 7,011.41 7,010.67 7,010.67 138.4K
10:50 7,008.95 7,011.33 7,008.95 7,011.33 101.0K
10:51 7,012.41 7,013.48 7,012.41 7,013.48 127.2K
10:52 7,012.41 7,012.41 7,009.64 7,009.64 90.4K
10:53 7,010.28 7,010.28 7,008.60 7,008.60 70.4K
10:54 7,007.13 7,007.13 7,005.54 7,005.54 146.8K
10:55 7,005.61 7,005.61 7,000.22 7,000.22 84.1K
10:56 6,999.71 7,001.36 6,999.30 7,001.36 114.7K
10:57 7,001.63 7,004.48 7,001.63 7,004.48 64.4K
10:58 7,005.41 7,008.41 7,005.41 7,008.41 67.9K
10:59 7,008.06 7,010.06 7,007.47 7,010.06 52.3K
11:00 7,010.75 7,011.58 7,009.25 7,011.58 117.8K
11:01 7,011.69 7,011.69 7,009.49 7,009.91 65.2K
11:02 7,009.64 7,010.05 7,009.64 7,010.02 60.8K
11:03 7,009.76 7,011.55 7,009.76 7,011.55 108.3K
11:04 7,010.57 7,013.90 7,010.57 7,013.90 186.7K
11:05 7,014.50 7,014.88 7,013.29 7,014.88 56.5K
11:06 7,015.14 7,015.14 7,013.49 7,013.49 61.7K
11:07 7,015.67 7,015.67 7,013.15 7,013.78 67.6K
11:08 7,013.30 7,013.30 7,012.81 7,012.81 50.5K
11:09 7,011.40 7,011.40 7,008.48 7,009.05 212.7K
11:10 7,008.66 7,009.78 7,008.66 7,009.78 177.4K
11:11 7,009.63 7,010.58 7,009.03 7,009.03 47.6K
11:12 7,008.99 7,008.99 7,008.19 7,008.19 134.8K
11:13 7,008.74 7,008.74 7,007.82 7,007.82 46.0K
11:14 7,007.83 7,007.93 7,006.29 7,006.29 60.0K
11:15 7,006.42 7,006.78 7,005.98 7,006.78 46.6K
11:16 7,008.71 7,008.71 7,006.93 7,007.45 70.3K
11:17 7,007.45 7,008.14 7,006.83 7,008.14 39.9K
11:18 7,008.04 7,008.67 7,006.82 7,008.67 55.7K
11:19 7,008.13 7,008.13 7,006.48 7,006.48 46.6K
11:20 7,007.11 7,008.31 7,007.11 7,008.31 63.2K
11:21 7,008.31 7,008.31 7,007.41 7,007.41 53.9K
11:22 7,007.62 7,007.62 7,006.23 7,006.23 59.3K
11:23 7,005.81 7,005.81 7,005.28 7,005.28 64.3K
11:24 7,004.12 7,004.12 7,001.85 7,001.85 95.1K
11:25 7,002.64 7,002.85 7,002.42 7,002.42 40.8K
11:26 7,002.89 7,004.19 7,002.78 7,004.19 64.9K
11:27 7,003.70 7,006.71 7,003.70 7,006.23 127.3K
11:28 7,006.88 7,006.88 7,005.34 7,006.74 73.9K
11:29 7,006.57 7,008.54 7,006.57 7,008.33 60.4K
11:30 7,009.28 7,012.49 7,008.82 7,012.49 117.8K
11:31 7,013.60 7,014.59 7,013.31 7,014.59 105.4K
11:32 7,014.37 7,018.27 7,014.37 7,018.27 128.2K
11:33 7,019.90 7,019.90 7,014.93 7,014.93 157.6K
11:34 7,015.91 7,017.86 7,015.91 7,016.33 46.3K
11:35 7,017.79 7,017.79 7,012.67 7,012.67 82.0K
11:36 7,012.93 7,015.05 7,012.93 7,015.05 60.3K
11:37 7,014.19 7,016.67 7,014.19 7,016.67 69.1K
11:38 7,016.21 7,017.32 7,016.21 7,017.32 58.9K
11:39 7,017.07 7,017.48 7,016.99 7,017.48 76.0K
11:40 7,017.38 7,018.28 7,017.38 7,018.09 50.2K
11:41 7,018.07 7,018.07 7,016.30 7,016.30 106.8K
11:42 7,017.84 7,017.84 7,015.67 7,015.67 34.5K
11:43 7,014.69 7,015.28 7,014.63 7,015.28 71.8K
11:44 7,015.84 7,015.84 7,014.67 7,014.67 56.0K
11:45 7,015.20 7,016.25 7,015.20 7,015.89 117.5K
11:46 7,015.73 7,015.73 7,012.83 7,012.83 127.6K
11:47 7,011.67 7,011.67 7,010.48 7,011.44 129.0K
11:48 7,011.58 7,014.20 7,010.89 7,010.89 175.7K
11:49 7,011.04 7,011.04 7,009.31 7,009.31 31.1K
11:50 7,010.15 7,010.15 7,009.17 7,009.73 58.3K
11:51 7,010.00 7,010.00 7,009.38 7,009.89 38.2K
11:52 7,010.47 7,010.47 7,009.41 7,009.41 53.4K
11:53 7,007.93 7,007.97 7,007.11 7,007.70 101.7K
11:54 7,007.51 7,007.65 7,005.99 7,007.65 96.5K
11:55 7,007.81 7,010.60 7,007.81 7,010.16 42.7K
11:56 7,009.35 7,009.80 7,009.18 7,009.18 42.4K
11:57 7,008.65 7,008.65 7,007.68 7,007.68 88.9K
11:58 7,007.63 7,008.82 7,007.63 7,008.82 37.5K
11:59 7,008.38 7,010.71 7,008.38 7,010.71 59.7K
12:00 7,011.36 7,013.84 7,011.29 7,013.84 129.6K
12:01 7,013.89 7,015.95 7,013.89 7,015.13 161.1K
12:02 7,017.42 7,017.62 7,017.00 7,017.00 97.6K
12:03 7,017.52 7,020.26 7,017.52 7,020.26 75.9K
12:04 7,020.02 7,020.99 7,020.02 7,020.99 119.1K
12:05 7,021.59 7,025.96 7,021.59 7,025.96 233.5K
12:06 7,027.47 7,029.46 7,027.47 7,029.46 110.8K
12:07 7,030.15 7,034.03 7,029.84 7,034.03 123.5K
12:08 7,034.07 7,035.11 7,034.07 7,035.11 59.0K
12:09 7,034.02 7,035.27 7,034.02 7,034.85 96.2K
12:10 7,034.98 7,038.90 7,034.98 7,038.90 278.4K
12:11 7,038.37 7,038.85 7,038.10 7,038.74 60.0K
12:12 7,039.50 7,039.50 7,038.39 7,039.24 54.4K
12:13 7,038.86 7,039.37 7,037.85 7,037.85 46.9K
12:14 7,038.03 7,038.03 7,037.03 7,037.65 70.7K
12:15 7,038.38 7,038.38 7,036.59 7,036.59 59.5K
12:16 7,037.48 7,037.48 7,036.11 7,036.11 184.6K
12:17 7,035.94 7,035.94 7,034.33 7,034.33 48.9K
12:18 7,036.45 7,036.45 7,035.12 7,035.12 59.3K
12:19 7,034.54 7,034.54 7,030.95 7,030.95 62.7K
12:20 7,029.73 7,029.73 7,028.40 7,028.60 148.9K
12:21 7,027.77 7,028.55 7,027.77 7,028.49 111.9K
12:22 7,028.76 7,028.94 7,027.48 7,027.48 36.3K
12:23 7,027.29 7,027.29 7,026.42 7,026.42 57.0K
12:24 7,026.66 7,027.28 7,026.66 7,027.28 83.8K
12:25 7,028.11 7,029.66 7,028.11 7,029.65 91.8K
12:26 7,029.46 7,031.43 7,028.92 7,031.43 56.6K
12:27 7,031.31 7,031.31 7,030.23 7,030.23 50.4K
12:28 7,031.37 7,031.37 7,029.96 7,029.96 46.7K
12:29 7,028.93 7,029.32 7,028.90 7,029.32 63.8K
12:30 7,028.06 7,028.06 7,026.55 7,027.60 121.6K
12:31 7,027.71 7,028.57 7,027.71 7,028.57 36.4K
12:32 7,029.69 7,029.81 7,028.77 7,028.77 55.8K
12:33 7,028.68 7,029.34 7,028.68 7,029.34 51.2K
12:34 7,028.04 7,028.04 7,026.63 7,026.63 137.5K
12:35 7,027.58 7,029.57 7,027.57 7,029.57 124.1K
12:36 7,029.78 7,030.97 7,029.73 7,030.97 35.7K
12:37 7,029.71 7,030.52 7,029.37 7,030.52 42.9K
12:38 7,030.42 7,030.42 7,028.92 7,028.92 39.5K
12:39 7,028.92 7,028.92 7,028.47 7,028.47 79.2K
12:40 7,028.26 7,028.61 7,026.92 7,026.92 160.1K
12:41 7,025.61 7,025.61 7,025.52 7,025.52 45.5K
12:42 7,025.31 7,025.58 7,025.21 7,025.58 21.4K
12:43 7,025.08 7,025.08 7,019.82 7,019.82 168.8K
12:44 7,018.51 7,018.51 7,017.87 7,018.39 47.9K
12:45 7,018.36 7,018.36 7,016.83 7,017.11 39.0K
12:46 7,017.11 7,017.78 7,017.11 7,017.72 27.1K
12:47 7,018.13 7,018.33 7,017.79 7,017.79 25.4K
12:48 7,016.58 7,016.58 7,016.27 7,016.27 37.9K
12:49 7,018.45 7,019.31 7,018.45 7,019.31 44.8K
12:50 7,019.31 7,019.86 7,018.82 7,018.82 60.8K
12:51 7,016.12 7,016.34 7,016.03 7,016.03 39.2K
12:52 7,016.54 7,016.88 7,016.42 7,016.42 32.2K
12:53 7,017.29 7,017.66 7,017.29 7,017.66 39.7K
12:54 7,018.38 7,019.99 7,018.38 7,019.99 61.7K
12:55 7,019.69 7,022.15 7,019.69 7,022.15 87.4K
12:56 7,022.15 7,024.45 7,022.15 7,023.77 49.6K
12:57 7,024.81 7,024.81 7,024.45 7,024.78 31.0K
12:58 7,023.89 7,024.17 7,023.68 7,023.68 68.7K
12:59 7,023.00 7,023.06 7,022.35 7,022.35 57.7K
13:00 7,022.03 7,022.65 7,022.03 7,022.41 27.6K
13:01 7,022.21 7,022.96 7,021.73 7,022.96 47.6K
13:02 7,022.32 7,022.32 7,021.60 7,021.85 38.5K
13:03 7,021.82 7,021.82 7,021.49 7,021.68 41.7K
13:04 7,022.66 7,025.05 7,022.66 7,025.05 64.2K
13:05 7,025.05 7,027.35 7,025.05 7,027.24 75.0K
13:06 7,027.31 7,027.73 7,026.92 7,027.73 44.3K
13:07 7,028.28 7,028.28 7,027.33 7,027.33 23.4K
13:08 7,027.14 7,027.36 7,026.61 7,026.91 49.3K
13:09 7,027.06 7,027.06 7,026.60 7,026.72 75.8K
13:10 7,025.44 7,025.59 7,025.34 7,025.59 45.0K
13:11 7,025.57 7,025.87 7,025.57 7,025.87 49.3K
13:12 7,025.89 7,028.89 7,025.89 7,028.89 88.2K
13:13 7,028.96 7,029.22 7,028.52 7,029.22 70.6K
13:14 7,030.37 7,031.98 7,030.37 7,031.98 137.5K
13:15 7,031.16 7,031.58 7,031.16 7,031.24 38.3K
13:16 7,031.24 7,032.70 7,031.12 7,032.70 42.2K
13:17 7,032.81 7,032.81 7,031.42 7,031.42 33.4K
13:18 7,029.65 7,030.20 7,029.09 7,029.09 71.8K
13:19 7,029.09 7,029.32 7,028.72 7,029.32 49.3K
13:20 7,029.23 7,029.37 7,028.03 7,029.32 51.6K
13:21 7,029.10 7,029.10 7,027.20 7,027.20 125.5K
13:22 7,027.67 7,030.28 7,027.67 7,030.28 32.7K
13:23 7,029.84 7,030.11 7,029.80 7,029.80 19.8K
13:24 7,029.82 7,032.41 7,029.56 7,032.41 58.8K
13:25 7,032.41 7,032.41 7,031.69 7,031.81 73.1K
13:26 7,031.81 7,031.81 7,029.25 7,029.25 42.1K
13:27 7,028.63 7,028.63 7,027.66 7,028.12 85.5K
13:28 7,027.96 7,027.96 7,027.45 7,027.48 31.0K
13:29 7,026.33 7,027.25 7,026.33 7,026.95 50.0K
13:30 7,027.44 7,028.28 7,027.44 7,028.28 36.6K
13:31 7,028.76 7,030.34 7,028.76 7,030.23 60.6K
13:32 7,030.56 7,030.56 7,029.99 7,030.35 31.3K
13:33 7,030.11 7,030.11 7,028.48 7,028.48 37.5K
13:34 7,027.80 7,030.04 7,027.80 7,029.62 48.3K
13:35 7,030.04 7,030.55 7,030.04 7,030.13 64.3K
13:36 7,030.79 7,030.79 7,030.24 7,030.24 50.0K
13:37 7,030.70 7,030.86 7,030.42 7,030.42 34.6K
13:38 7,030.69 7,032.58 7,030.69 7,032.17 43.4K
13:39 7,033.22 7,033.81 7,033.22 7,033.55 48.9K
13:40 7,035.14 7,036.71 7,035.14 7,036.15 165.6K
13:41 7,036.16 7,036.56 7,036.08 7,036.08 36.9K
13:42 7,035.94 7,035.94 7,033.94 7,034.07 36.3K
13:43 7,034.31 7,035.44 7,034.31 7,034.61 68.6K
13:44 7,034.61 7,034.61 7,034.12 7,034.12 59.9K
13:45 7,033.10 7,033.51 7,033.10 7,033.51 79.3K
13:46 7,033.13 7,033.86 7,033.13 7,033.63 36.2K
13:47 7,032.88 7,032.88 7,031.85 7,031.85 62.5K
13:48 7,031.82 7,031.82 7,031.71 7,031.73 38.3K
13:49 7,031.61 7,031.61 7,031.50 7,031.50 41.5K
13:50 7,031.78 7,031.78 7,029.58 7,030.50 83.9K
13:51 7,030.01 7,030.01 7,027.21 7,027.21 137.1K
13:52 7,027.19 7,027.57 7,027.19 7,027.47 39.8K
13:53 7,027.71 7,028.49 7,027.71 7,028.09 52.7K
13:54 7,028.26 7,029.04 7,027.55 7,027.55 42.8K
13:55 7,027.55 7,027.83 7,026.94 7,027.83 43.3K
13:56 7,027.92 7,027.98 7,027.59 7,027.98 30.1K
13:57 7,029.04 7,029.57 7,029.04 7,029.12 53.2K
13:58 7,029.11 7,029.51 7,028.36 7,029.51 62.5K
13:59 7,028.89 7,029.88 7,028.89 7,029.88 97.0K
14:00 7,029.31 7,029.79 7,029.31 7,029.35 50.6K
14:01 7,029.32 7,030.48 7,029.32 7,029.74 79.2K
14:02 7,030.39 7,031.50 7,030.08 7,031.50 61.7K
14:03 7,031.82 7,031.82 7,030.50 7,030.50 43.5K
14:04 7,030.42 7,031.59 7,030.36 7,031.59 62.8K
14:05 7,031.61 7,032.27 7,031.57 7,032.27 66.7K
14:06 7,033.27 7,033.58 7,033.27 7,033.58 53.3K
14:07 7,035.06 7,035.06 7,032.87 7,032.87 83.0K
14:08 7,031.89 7,032.41 7,031.29 7,032.41 145.6K
14:09 7,032.41 7,032.41 7,031.68 7,031.82 53.7K
14:10 7,031.69 7,031.71 7,031.62 7,031.62 35.0K
14:11 7,031.62 7,031.62 7,030.55 7,030.55 91.7K
14:12 7,028.90 7,028.90 7,024.55 7,024.55 180.7K
14:13 7,024.53 7,024.53 7,024.03 7,024.37 51.6K
14:14 7,024.37 7,026.27 7,024.37 7,026.27 62.4K
14:15 7,025.57 7,025.57 7,024.83 7,025.40 39.4K
14:16 7,025.92 7,025.92 7,025.51 7,025.64 47.0K
14:17 7,026.53 7,026.53 7,025.85 7,025.85 42.1K
14:18 7,025.83 7,025.83 7,025.34 7,025.51 61.3K
14:19 7,025.50 7,026.39 7,025.50 7,026.38 36.3K
14:20 7,025.81 7,025.97 7,025.81 7,025.93 64.0K
14:21 7,025.93 7,027.15 7,025.93 7,026.91 46.4K
14:22 7,026.93 7,026.93 7,024.95 7,024.95 50.8K
14:23 7,025.06 7,025.64 7,025.06 7,025.64 44.2K
14:24 7,025.55 7,025.60 7,025.21 7,025.21 58.0K
14:25 7,025.26 7,025.42 7,024.85 7,024.85 43.9K
14:26 7,024.68 7,026.51 7,024.68 7,026.38 98.6K
14:27 7,026.38 7,028.64 7,026.38 7,028.64 92.8K
14:28 7,029.28 7,030.78 7,029.28 7,030.29 79.3K
14:29 7,029.79 7,030.52 7,029.79 7,030.52 84.3K
14:30 7,031.18 7,031.18 7,031.00 7,031.17 52.7K
14:31 7,031.15 7,032.42 7,031.15 7,032.42 61.2K
14:32 7,032.42 7,033.06 7,031.51 7,031.51 89.3K
14:33 7,031.23 7,032.57 7,031.23 7,032.39 53.2K
14:34 7,032.38 7,033.85 7,032.38 7,033.85 37.1K
14:35 7,033.85 7,035.15 7,033.85 7,035.15 57.6K
14:36 7,035.15 7,036.25 7,035.15 7,036.25 39.0K
14:37 7,037.12 7,038.14 7,037.12 7,038.14 62.2K
14:38 7,038.14 7,038.32 7,038.01 7,038.10 122.3K
14:39 7,038.10 7,038.10 7,037.42 7,037.42 78.4K
14:40 7,037.42 7,039.38 7,037.42 7,039.38 57.9K
14:41 7,039.79 7,040.90 7,039.79 7,040.67 45.5K
14:42 7,041.02 7,041.35 7,041.02 7,041.18 52.4K
14:43 7,041.59 7,041.59 7,041.26 7,041.37 37.6K
14:44 7,040.46 7,041.16 7,040.46 7,040.56 69.5K
14:45 7,040.65 7,041.19 7,040.51 7,041.13 50.7K
14:46 7,039.67 7,040.52 7,039.67 7,040.52 55.2K
14:47 7,040.80 7,041.87 7,040.80 7,041.87 108.8K
14:48 7,041.87 7,042.12 7,041.87 7,042.12 67.1K
14:49 7,042.96 7,044.64 7,042.96 7,044.64 120.1K
14:50 7,045.20 7,045.20 7,044.16 7,044.97 74.3K
14:51 7,044.97 7,046.22 7,044.37 7,046.22 48.5K
14:52 7,047.29 7,047.29 7,046.69 7,046.86 155.7K
14:53 7,047.08 7,047.10 7,046.82 7,046.82 81.3K
14:54 7,046.82 7,048.41 7,046.82 7,048.12 129.7K
14:55 7,048.12 7,048.12 7,047.47 7,047.47 45.9K
14:56 7,048.20 7,050.81 7,048.20 7,050.62 213.5K
14:57 7,050.62 7,050.62 7,049.86 7,049.86 47.6K
14:58 7,051.44 7,051.44 7,050.60 7,050.60 56.9K
14:59 7,049.57 7,049.57 7,047.34 7,047.90 145.8K
15:00 7,046.01 7,046.01 7,045.03 7,045.06 187.8K
15:01 7,043.66 7,044.90 7,043.60 7,044.90 69.5K
15:02 7,044.90 7,048.21 7,044.90 7,048.21 94.1K
15:03 7,048.52 7,048.52 7,047.03 7,047.37 31.7K
15:04 7,047.36 7,047.36 7,046.45 7,046.45 27.2K
15:05 7,046.47 7,047.92 7,046.47 7,047.88 93.0K
15:06 7,047.80 7,048.33 7,047.80 7,048.33 108.4K
15:07 7,048.33 7,048.33 7,047.55 7,048.08 39.0K
15:08 7,049.03 7,050.40 7,049.03 7,050.40 92.6K
15:09 7,050.46 7,051.29 7,050.46 7,051.04 180.1K
15:10 7,051.56 7,051.56 7,050.35 7,051.02 76.4K
15:11 7,051.74 7,051.74 7,050.99 7,051.01 67.1K
15:12 7,051.16 7,051.16 7,050.94 7,051.03 75.8K
15:13 7,050.91 7,051.53 7,050.91 7,051.12 104.9K
15:14 7,051.49 7,051.49 7,049.69 7,049.69 273.4K
15:15 7,049.97 7,051.33 7,049.97 7,051.33 35.2K
15:16 7,051.36 7,051.36 7,050.38 7,050.38 45.8K
15:17 7,050.01 7,051.33 7,049.87 7,051.33 59.8K
15:18 7,051.07 7,052.61 7,051.07 7,052.61 118.1K
15:19 7,053.03 7,054.49 7,053.03 7,054.49 168.4K
15:20 7,054.67 7,055.11 7,054.03 7,055.11 115.0K
15:21 7,054.97 7,055.47 7,054.03 7,055.47 84.3K
15:22 7,055.41 7,055.68 7,054.82 7,055.07 57.8K
15:23 7,054.96 7,055.00 7,053.59 7,053.59 101.8K
15:24 7,054.04 7,054.04 7,052.15 7,052.15 141.9K
15:25 7,052.15 7,052.15 7,051.36 7,051.41 63.0K
15:26 7,051.42 7,051.42 7,050.28 7,050.43 93.3K
15:27 7,050.43 7,051.39 7,050.43 7,051.39 131.5K
15:28 7,050.82 7,051.30 7,050.03 7,050.03 169.0K
15:29 7,050.52 7,051.79 7,050.08 7,050.08 81.8K
15:30 7,050.04 7,050.52 7,050.04 7,050.13 206.6K
15:31 7,049.52 7,050.06 7,048.89 7,049.58 83.3K
15:32 7,049.57 7,051.64 7,049.57 7,051.64 78.7K
15:33 7,051.64 7,051.95 7,051.13 7,051.89 64.4K
15:34 7,051.89 7,051.98 7,051.27 7,051.27 90.8K
15:35 7,050.92 7,052.57 7,050.92 7,051.77 101.4K
15:36 7,051.74 7,052.59 7,051.07 7,051.07 82.4K
15:37 7,050.39 7,050.89 7,050.39 7,050.88 66.0K
15:38 7,050.88 7,050.88 7,050.04 7,050.10 83.3K
15:39 7,051.24 7,051.80 7,051.24 7,051.80 76.3K
15:40 7,052.03 7,052.59 7,050.99 7,052.59 118.0K
15:41 7,052.59 7,053.44 7,052.32 7,053.44 114.0K
15:42 7,054.41 7,055.37 7,054.33 7,055.37 152.4K
15:43 7,056.05 7,057.56 7,056.05 7,057.56 127.6K
15:44 7,059.28 7,059.28 7,057.11 7,057.11 221.9K
15:45 7,057.11 7,058.69 7,057.11 7,058.69 116.4K
15:46 7,058.42 7,059.24 7,058.42 7,059.24 204.4K
15:47 7,059.73 7,061.00 7,059.73 7,060.09 239.9K
15:48 7,060.47 7,061.52 7,060.07 7,061.52 170.5K
15:49 7,061.52 7,061.52 7,060.05 7,060.55 156.3K
15:50 7,060.55 7,065.99 7,060.55 7,063.43 464.4K
15:51 7,062.60 7,062.60 7,059.86 7,060.07 444.4K
15:52 7,060.07 7,060.07 7,057.66 7,057.66 274.4K
15:53 7,057.26 7,059.39 7,057.26 7,058.33 467.8K
15:54 7,057.31 7,057.96 7,056.41 7,056.41 349.7K
15:55 7,056.80 7,060.13 7,056.80 7,060.13 404.9K
15:56 7,065.78 7,066.56 7,065.78 7,066.56 612.5K
15:57 7,066.56 7,067.55 7,066.56 7,067.55 337.2K
15:58 7,068.33 7,069.06 7,067.76 7,067.76 482.2K
15:59 7,068.82 7,069.55 7,068.82 7,069.55 718.7K
16:00 7,069.84 7,069.84 7,069.84 7,069.84 50,345.9K
16:01 7,069.84 7,069.84 7,069.84 7,069.84 120.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available