S&P/TSX COMPOSITE INDEX Real Estate

TRGSPTS60
🏛️ canada →
9,805.91
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 8,202.17 8,202.17 7,957.33 7,957.33 441.4K
09:31 7,955.78 7,967.60 7,954.06 7,967.60 169.8K
09:32 7,968.38 7,974.31 7,968.38 7,970.49 54.8K
09:33 7,968.98 7,981.69 7,968.98 7,980.72 21.6K
09:34 7,977.73 7,977.73 7,966.78 7,966.78 75.3K
09:35 7,969.37 7,969.37 7,959.75 7,963.43 104.4K
09:36 7,964.74 7,964.74 7,937.74 7,937.74 110.9K
09:37 7,930.56 7,930.56 7,919.31 7,919.31 60.2K
09:38 7,926.87 7,934.77 7,926.87 7,934.77 103.5K
09:39 7,933.76 7,933.76 7,919.78 7,919.78 36.1K
09:40 7,920.16 7,920.27 7,897.64 7,897.64 64.1K
09:41 7,900.16 7,900.16 7,895.81 7,896.96 59.6K
09:42 7,889.08 7,889.08 7,880.07 7,880.07 116.0K
09:43 7,879.20 7,882.03 7,870.34 7,870.34 72.5K
09:44 7,866.65 7,866.65 7,808.31 7,808.31 101.1K
09:45 7,811.58 7,845.37 7,811.58 7,845.37 76.6K
09:46 7,836.76 7,859.83 7,836.76 7,859.83 90.0K
09:47 7,872.39 7,872.39 7,864.19 7,865.69 54.3K
09:48 7,867.27 7,878.53 7,867.27 7,877.47 49.4K
09:49 7,903.22 7,909.07 7,903.22 7,909.07 54.4K
09:50 7,906.13 7,915.94 7,906.13 7,915.94 34.9K
09:51 7,919.06 7,927.69 7,919.06 7,927.69 100.8K
09:52 7,923.39 7,930.49 7,917.78 7,930.49 53.1K
09:53 7,934.95 7,945.08 7,934.95 7,945.08 78.3K
09:54 7,949.26 7,953.11 7,948.32 7,953.11 54.4K
09:55 7,954.51 7,954.51 7,949.36 7,949.36 17.6K
09:56 7,948.88 7,952.47 7,947.69 7,952.47 24.8K
09:57 7,959.06 7,961.77 7,959.06 7,961.77 28.8K
09:58 7,961.05 7,979.12 7,961.05 7,979.12 40.6K
09:59 7,981.74 7,985.56 7,981.74 7,985.26 25.9K
10:00 7,990.84 8,003.60 7,990.24 8,003.60 106.3K
10:01 7,996.43 7,996.44 7,993.39 7,995.56 26.6K
10:02 7,989.85 7,994.41 7,989.85 7,994.41 9.9K
10:03 7,995.64 7,995.64 7,980.82 7,980.82 74.7K
10:04 7,973.67 7,975.12 7,968.01 7,975.12 36.3K
10:05 7,973.83 7,974.87 7,971.07 7,971.07 18.2K
10:06 7,971.92 7,975.98 7,971.92 7,975.98 35.6K
10:07 7,973.03 7,973.03 7,963.02 7,963.02 32.0K
10:08 7,962.78 7,962.78 7,952.23 7,952.23 31.2K
10:09 7,949.23 7,954.65 7,949.23 7,954.65 24.7K
10:10 7,952.95 7,980.51 7,952.95 7,980.51 32.0K
10:11 7,993.69 8,039.57 7,993.69 8,039.57 94.6K
10:12 8,061.72 8,067.70 8,061.72 8,066.64 64.7K
10:13 8,079.32 8,090.14 8,078.70 8,090.14 39.4K
10:14 8,100.14 8,114.50 8,100.14 8,114.50 22.1K
10:15 8,114.76 8,136.31 8,114.76 8,136.31 46.6K
10:16 8,147.82 8,154.42 8,147.82 8,154.42 32.5K
10:17 8,158.74 8,169.57 8,156.89 8,166.08 27.7K
10:18 8,167.93 8,182.14 8,167.93 8,182.14 8.1K
10:19 8,178.01 8,178.01 8,173.68 8,175.41 11.7K
10:20 8,176.69 8,177.65 8,154.12 8,154.12 12.9K
10:21 8,153.65 8,153.65 8,148.77 8,148.77 18.7K
10:22 8,148.83 8,148.83 8,121.59 8,124.09 30.0K
10:23 8,125.50 8,125.66 8,110.49 8,110.49 68.9K
10:24 8,103.26 8,103.26 8,085.50 8,085.50 35.3K
10:25 8,086.49 8,086.49 8,078.32 8,082.51 10.6K
10:26 8,074.86 8,074.86 8,071.32 8,073.91 26.3K
10:27 8,080.59 8,081.10 8,078.98 8,081.10 10.6K
10:28 8,081.10 8,081.10 8,061.65 8,061.65 30.3K
10:29 8,058.96 8,058.96 8,052.28 8,052.28 10.5K
10:30 8,052.28 8,052.28 8,045.19 8,045.19 18.4K
10:31 8,044.59 8,044.81 8,043.49 8,043.49 11.4K
10:32 8,043.02 8,046.02 8,043.02 8,046.02 21.4K
10:33 8,045.85 8,054.01 8,045.85 8,054.01 11.6K
10:34 8,060.86 8,062.72 8,057.44 8,057.44 20.2K
10:35 8,056.09 8,056.09 8,049.18 8,049.18 7.4K
10:36 8,047.90 8,047.90 8,036.93 8,036.93 11.1K
10:37 8,035.61 8,035.61 8,032.69 8,032.69 9.9K
10:38 8,033.26 8,033.26 8,026.27 8,026.27 8.7K
10:39 8,022.93 8,022.93 8,011.81 8,011.81 14.6K
10:40 8,010.07 8,010.07 8,003.64 8,003.64 20.9K
10:41 8,001.49 8,002.51 8,000.40 8,000.93 7.0K
10:42 7,999.03 7,999.03 7,955.72 7,955.72 85.4K
10:43 7,959.20 7,962.61 7,959.20 7,961.00 42.1K
10:44 7,964.37 7,965.65 7,959.74 7,959.74 48.7K
10:45 7,964.45 7,971.61 7,964.45 7,971.61 40.6K
10:46 7,970.86 7,985.93 7,970.86 7,980.61 47.7K
10:47 7,981.86 7,981.86 7,975.24 7,976.61 20.9K
10:48 7,980.34 7,988.52 7,979.12 7,988.52 50.0K
10:49 7,989.33 7,995.77 7,989.18 7,995.34 38.0K
10:50 7,996.53 8,014.77 7,996.53 8,014.77 30.2K
10:51 8,013.63 8,024.86 8,013.63 8,024.86 47.5K
10:52 8,025.26 8,030.91 8,025.26 8,026.51 43.0K
10:53 8,024.37 8,032.06 8,021.00 8,032.06 29.7K
10:54 8,031.23 8,044.45 8,030.77 8,044.45 11.3K
10:55 8,055.88 8,058.86 8,055.62 8,055.62 29.9K
10:56 8,054.42 8,055.41 8,046.48 8,046.48 10.9K
10:57 8,044.81 8,048.88 8,044.81 8,048.43 15.0K
10:58 8,049.46 8,049.46 8,046.46 8,046.46 12.3K
10:59 8,046.81 8,048.09 8,046.81 8,048.09 10.4K
11:00 8,050.23 8,050.23 8,045.74 8,045.74 11.1K
11:01 8,048.09 8,056.98 8,046.44 8,056.98 33.9K
11:02 8,059.66 8,067.28 8,059.66 8,067.28 48.7K
11:03 8,070.26 8,084.29 8,070.26 8,084.29 20.9K
11:04 8,083.70 8,083.89 8,081.36 8,081.36 22.8K
11:05 8,076.85 8,080.16 8,076.28 8,076.28 17.2K
11:06 8,072.26 8,072.62 8,070.83 8,071.03 18.9K
11:07 8,053.56 8,053.56 8,041.36 8,041.36 42.4K
11:08 8,039.02 8,039.02 8,026.88 8,026.88 26.3K
11:09 8,024.33 8,026.26 8,013.96 8,013.96 20.9K
11:10 8,011.00 8,011.00 8,000.39 8,001.91 41.1K
11:11 8,005.80 8,005.80 8,004.61 8,004.61 30.3K
11:12 8,003.65 8,004.80 8,002.98 8,003.39 15.1K
11:13 8,003.94 8,012.66 8,003.74 8,012.66 32.1K
11:14 8,010.45 8,015.08 8,009.12 8,009.12 64.5K
11:15 7,991.62 7,991.62 7,968.87 7,968.87 95.2K
11:16 7,949.97 7,952.58 7,945.56 7,945.56 79.3K
11:17 7,943.15 7,956.25 7,943.15 7,953.64 30.3K
11:18 7,951.19 7,954.38 7,950.87 7,954.38 19.2K
11:19 7,953.14 7,959.24 7,953.14 7,956.47 19.9K
11:20 7,957.91 7,976.87 7,957.91 7,976.87 28.9K
11:21 7,979.03 7,979.03 7,968.34 7,968.34 33.8K
11:22 7,965.58 7,965.58 7,955.24 7,955.24 22.9K
11:23 7,955.24 7,955.38 7,949.36 7,949.36 19.0K
11:24 7,945.72 7,945.75 7,929.87 7,929.87 31.6K
11:25 7,924.81 7,940.63 7,924.81 7,940.63 59.0K
11:26 7,939.99 7,939.99 7,932.12 7,932.12 17.5K
11:27 7,931.20 7,931.20 7,923.77 7,927.47 31.3K
11:28 7,930.84 7,933.63 7,930.28 7,933.63 12.6K
11:29 7,934.22 7,934.22 7,929.90 7,929.90 17.3K
11:30 7,918.51 7,919.09 7,915.43 7,919.09 69.8K
11:31 7,919.06 7,935.90 7,919.06 7,927.59 68.6K
11:32 7,928.33 7,928.33 7,925.29 7,925.29 8.4K
11:33 7,923.82 7,937.84 7,922.73 7,936.68 49.9K
11:34 7,935.67 7,935.67 7,930.54 7,930.54 34.0K
11:35 7,928.21 7,932.92 7,928.01 7,932.92 17.8K
11:36 7,939.77 7,947.79 7,939.77 7,947.79 85.5K
11:37 7,946.71 7,947.51 7,941.39 7,941.39 16.7K
11:38 7,943.61 7,951.74 7,943.61 7,951.74 19.7K
11:39 7,951.34 7,957.26 7,951.34 7,956.14 26.8K
11:40 7,957.20 7,957.20 7,954.81 7,956.41 17.1K
11:41 7,958.67 7,978.82 7,958.67 7,978.82 26.9K
11:42 7,986.27 7,995.09 7,986.27 7,992.24 27.1K
11:43 7,991.34 7,991.91 7,989.13 7,991.91 11.4K
11:44 7,990.85 7,991.20 7,988.78 7,988.78 9.6K
11:45 7,992.72 8,002.09 7,992.72 7,998.35 15.3K
11:46 8,001.67 8,002.40 8,000.69 8,000.69 22.8K
11:47 7,997.91 7,997.91 7,995.23 7,996.45 32.7K
11:48 7,998.04 8,000.28 7,998.04 8,000.28 5.0K
11:49 8,000.28 8,011.01 8,000.28 8,008.81 35.6K
11:50 8,007.29 8,014.82 8,005.36 8,014.82 17.1K
11:51 8,016.03 8,016.37 8,009.06 8,009.06 13.7K
11:52 8,008.54 8,010.54 8,008.54 8,010.51 10.0K
11:53 8,011.17 8,011.17 8,002.11 8,002.11 13.8K
11:54 8,001.76 8,001.76 7,999.94 7,999.94 3.7K
11:55 7,999.45 8,002.17 7,999.45 8,001.03 4.2K
11:56 8,002.49 8,002.49 7,994.79 7,999.94 16.9K
11:57 8,003.50 8,007.41 8,003.50 8,007.41 6.8K
11:58 8,005.72 8,005.72 8,003.65 8,003.65 3.5K
11:59 8,004.65 8,006.92 8,004.65 8,006.57 24.9K
12:00 8,006.40 8,006.40 7,996.71 7,996.86 19.9K
12:01 7,997.30 8,003.47 7,997.30 8,003.47 10.7K
12:02 8,003.47 8,003.89 7,999.48 7,999.48 11.2K
12:03 8,004.04 8,004.04 8,002.14 8,002.14 16.3K
12:04 8,002.42 8,008.47 8,002.42 8,007.79 8.0K
12:05 8,009.41 8,009.41 8,008.31 8,008.31 8.3K
12:06 8,011.85 8,012.39 8,011.17 8,011.17 16.4K
12:07 8,011.02 8,011.05 8,010.20 8,011.05 2.4K
12:08 8,011.27 8,011.27 7,998.02 7,998.02 18.0K
12:09 8,000.68 8,000.68 7,995.48 7,995.48 4.2K
12:10 7,995.49 7,997.25 7,995.49 7,996.83 10.7K
12:11 7,991.18 7,995.62 7,991.18 7,995.62 26.0K
12:12 7,996.18 7,996.94 7,992.96 7,992.96 7.5K
12:13 7,991.32 7,991.50 7,990.49 7,990.49 6.1K
12:14 7,996.61 7,996.95 7,993.79 7,993.79 35.1K
12:15 7,994.29 7,995.76 7,994.29 7,995.76 4.5K
12:16 7,995.97 7,996.28 7,995.92 7,996.28 6.9K
12:17 7,996.24 8,000.89 7,996.24 8,000.89 8.8K
12:18 7,997.33 7,997.33 7,986.34 7,986.34 14.9K
12:19 7,986.68 7,989.79 7,986.68 7,989.79 15.7K
12:20 7,989.83 7,990.17 7,989.83 7,990.17 4.4K
12:21 7,989.15 7,993.35 7,989.15 7,992.92 5.0K
12:22 7,980.34 7,980.34 7,977.84 7,977.84 32.7K
12:23 7,977.71 7,977.71 7,977.48 7,977.48 3.8K
12:24 7,976.64 7,978.27 7,976.64 7,978.03 14.1K
12:25 7,981.45 7,986.63 7,980.55 7,986.63 20.6K
12:26 7,989.83 7,991.32 7,987.96 7,987.96 12.4K
12:27 7,997.26 8,000.22 7,997.15 7,998.68 20.4K
12:28 7,998.47 7,998.47 7,995.99 7,996.38 5.4K
12:29 7,997.66 8,002.94 7,997.66 8,002.94 4.4K
12:30 8,003.88 8,003.88 8,001.75 8,001.75 10.0K
12:31 8,004.46 8,005.34 8,004.46 8,005.34 17.2K
12:32 8,008.81 8,009.62 8,008.81 8,009.27 16.1K
12:33 8,010.09 8,014.46 8,010.09 8,014.46 4.3K
12:34 8,014.21 8,014.21 8,010.58 8,010.58 12.1K
12:35 8,011.36 8,016.61 8,011.28 8,011.28 11.5K
12:36 8,011.30 8,011.30 8,008.27 8,008.27 16.0K
12:37 8,008.27 8,010.59 8,008.27 8,010.59 10.3K
12:38 8,011.36 8,012.10 8,011.36 8,012.10 1.8K
12:39 8,008.53 8,009.47 8,008.53 8,009.31 25.4K
12:40 8,008.23 8,011.58 8,007.80 8,011.58 7.3K
12:41 8,011.58 8,011.58 8,005.09 8,005.09 12.4K
12:42 8,002.90 8,002.90 7,999.85 8,000.37 23.9K
12:43 8,000.58 8,000.83 7,993.54 7,993.54 4.3K
12:44 7,993.17 7,993.17 7,986.52 7,986.52 17.7K
12:45 7,986.93 7,986.93 7,982.19 7,982.19 17.4K
12:46 7,983.56 7,983.56 7,980.56 7,980.56 12.6K
12:47 7,978.46 7,978.46 7,971.60 7,972.43 16.6K
12:48 7,972.66 7,972.66 7,970.48 7,970.48 13.3K
12:49 7,969.06 7,969.12 7,968.59 7,968.59 24.1K
12:50 7,968.72 7,968.72 7,966.42 7,967.56 44.2K
12:51 7,962.97 7,967.63 7,962.97 7,967.63 14.8K
12:52 7,968.11 7,969.56 7,966.50 7,969.56 10.5K
12:53 7,970.25 7,972.18 7,970.25 7,971.90 8.6K
12:54 7,972.36 7,972.36 7,969.98 7,971.60 11.6K
12:55 7,970.60 7,971.78 7,970.60 7,970.97 11.1K
12:56 7,970.10 7,970.10 7,962.40 7,963.01 13.9K
12:57 7,960.10 7,960.10 7,959.68 7,959.68 3.3K
12:58 7,963.43 7,963.43 7,956.08 7,956.08 29.0K
12:59 7,951.00 7,952.47 7,948.47 7,948.47 70.7K
13:00 7,947.68 7,996.28 7,946.31 7,996.28 75.0K
13:01 7,999.35 8,000.26 7,998.71 8,000.26 37.8K
13:02 8,001.25 8,001.69 7,982.86 7,982.86 19.9K
13:03 7,973.95 7,973.95 7,971.56 7,971.56 46.7K
13:04 7,967.74 7,967.74 7,957.35 7,957.35 29.7K
13:05 7,960.11 7,960.11 7,959.43 7,959.43 4.9K
13:06 7,960.85 7,961.62 7,960.85 7,961.09 15.9K
13:07 7,957.51 7,963.38 7,957.51 7,963.38 23.7K
13:08 7,970.68 7,970.68 7,967.12 7,967.12 19.9K
13:09 7,968.79 7,971.73 7,968.79 7,970.29 12.4K
13:10 7,968.56 7,969.00 7,966.29 7,966.29 16.2K
13:11 7,963.12 7,963.12 7,956.59 7,956.59 19.2K
13:12 7,946.23 7,946.98 7,945.78 7,946.98 12.2K
13:13 7,951.98 7,958.56 7,951.98 7,958.56 18.0K
13:14 7,958.16 7,980.86 7,958.16 7,980.86 126.8K
13:15 7,982.47 7,984.00 7,982.47 7,982.67 33.2K
13:16 7,982.49 7,988.15 7,982.49 7,988.15 21.8K
13:17 7,987.92 7,992.45 7,987.92 7,992.45 17.8K
13:18 7,992.74 7,996.37 7,992.74 7,996.37 15.9K
13:19 7,998.42 8,002.14 7,998.42 8,002.14 13.4K
13:20 7,999.76 7,999.87 7,999.53 7,999.87 24.3K
13:21 7,998.49 7,999.83 7,995.28 7,995.28 59.4K
13:22 7,994.79 7,994.79 7,989.12 7,989.85 35.3K
13:23 7,992.34 7,992.34 7,991.58 7,992.32 10.5K
13:24 7,995.07 7,997.74 7,995.07 7,997.74 15.9K
13:25 7,998.35 7,998.41 7,997.76 7,997.76 8.3K
13:26 7,997.86 7,998.31 7,997.30 7,997.30 19.0K
13:27 7,997.72 7,997.72 7,996.94 7,997.07 7.4K
13:28 7,996.90 7,998.66 7,996.90 7,998.66 7.7K
13:29 7,997.44 8,007.34 7,997.44 8,007.34 36.8K
13:30 8,022.34 8,023.91 8,017.73 8,017.73 46.9K
13:31 8,017.05 8,017.05 8,007.60 8,007.60 13.4K
13:32 8,001.56 8,009.61 8,000.67 8,009.61 41.2K
13:33 8,008.92 8,010.92 8,008.92 8,010.92 18.1K
13:34 8,007.85 8,010.21 8,007.85 8,010.21 8.1K
13:35 8,009.75 8,013.11 8,009.52 8,009.52 11.3K
13:36 8,010.24 8,018.63 8,009.77 8,018.63 21.1K
13:37 8,019.81 8,022.17 8,017.55 8,022.17 24.6K
13:38 8,021.53 8,021.53 8,018.64 8,020.28 7.0K
13:39 8,022.00 8,028.76 8,022.00 8,028.76 20.2K
13:40 8,032.59 8,038.72 8,028.27 8,028.27 36.2K
13:41 8,030.47 8,030.47 8,020.07 8,020.07 51.7K
13:42 8,026.03 8,031.71 8,026.03 8,031.71 9.9K
13:43 8,032.07 8,038.46 8,032.07 8,038.46 22.7K
13:44 8,038.81 8,040.98 8,038.81 8,040.98 23.2K
13:45 8,041.97 8,045.88 8,041.69 8,045.88 18.6K
13:46 8,050.34 8,050.34 8,036.14 8,036.71 51.0K
13:47 8,057.50 8,060.33 8,055.81 8,055.81 51.5K
13:48 8,057.92 8,062.63 8,057.92 8,062.63 53.9K
13:49 8,064.93 8,065.68 8,064.20 8,064.20 13.0K
13:50 8,063.11 8,063.95 8,062.87 8,063.46 13.6K
13:51 8,063.60 8,063.75 8,063.16 8,063.75 42.1K
13:52 8,062.40 8,063.62 8,061.97 8,063.62 12.8K
13:53 8,061.79 8,061.79 8,059.46 8,059.46 6.5K
13:54 8,059.43 8,059.43 8,057.39 8,057.39 15.4K
13:55 8,065.05 8,065.05 8,057.37 8,057.37 20.4K
13:56 8,058.27 8,060.96 8,058.27 8,058.98 12.3K
13:57 8,059.65 8,060.92 8,059.65 8,060.42 9.3K
13:58 8,060.07 8,062.78 8,057.93 8,062.78 13.2K
13:59 8,064.64 8,070.07 8,064.64 8,070.07 7.7K
14:00 8,070.21 8,071.87 8,070.21 8,071.87 40.8K
14:01 8,081.81 8,081.81 8,070.97 8,070.97 29.4K
14:02 8,071.12 8,073.94 8,071.12 8,073.94 10.6K
14:03 8,075.57 8,078.22 8,075.57 8,078.22 5.5K
14:04 8,071.54 8,071.54 8,068.07 8,068.07 18.1K
14:05 8,069.44 8,070.99 8,063.63 8,063.63 12.7K
14:06 8,063.98 8,063.98 8,053.91 8,053.91 10.0K
14:07 8,050.93 8,057.08 8,050.19 8,056.86 10.5K
14:08 8,057.33 8,060.55 8,055.00 8,055.00 15.0K
14:09 8,058.37 8,059.37 8,057.96 8,057.96 15.5K
14:10 8,058.03 8,063.34 8,056.68 8,063.34 14.7K
14:11 8,062.56 8,062.56 8,055.98 8,055.98 8.4K
14:12 8,053.84 8,053.84 8,048.25 8,048.25 10.9K
14:13 8,047.79 8,049.65 8,047.63 8,049.65 18.1K
14:14 8,047.87 8,048.04 8,046.89 8,047.02 4.7K
14:15 8,046.85 8,048.23 8,046.68 8,047.63 36.2K
14:16 8,053.40 8,063.80 8,053.40 8,063.58 43.8K
14:17 8,063.47 8,065.06 8,063.47 8,065.06 17.6K
14:18 8,065.06 8,066.49 8,065.06 8,066.49 21.2K
14:19 8,067.51 8,068.48 8,066.35 8,066.35 9.3K
14:20 8,067.16 8,070.19 8,067.16 8,070.19 17.0K
14:21 8,070.94 8,073.59 8,070.94 8,073.48 13.1K
14:22 8,075.29 8,080.01 8,075.29 8,080.01 13.8K
14:23 8,075.84 8,076.12 8,075.19 8,075.19 12.2K
14:24 8,076.04 8,076.88 8,076.04 8,076.08 13.5K
14:25 8,075.79 8,076.74 8,074.15 8,074.15 10.3K
14:26 8,069.76 8,069.76 8,064.64 8,064.64 21.4K
14:27 8,067.26 8,067.26 8,065.57 8,065.57 7.4K
14:28 8,065.50 8,066.37 8,062.94 8,062.94 16.3K
14:29 8,063.94 8,064.06 8,062.89 8,063.09 8.1K
14:30 8,059.97 8,065.44 8,059.69 8,065.44 18.6K
14:31 8,065.40 8,065.40 8,055.64 8,055.64 12.4K
14:32 8,055.33 8,058.67 8,055.33 8,057.09 14.4K
14:33 8,054.16 8,054.16 8,052.73 8,052.73 3.3K
14:34 8,052.52 8,056.42 8,052.52 8,056.42 14.4K
14:35 8,056.53 8,060.61 8,056.16 8,060.61 5.6K
14:36 8,063.40 8,068.55 8,063.40 8,067.81 22.3K
14:37 8,070.81 8,076.07 8,070.81 8,076.07 3.5K
14:38 8,077.97 8,080.55 8,075.00 8,080.55 4.8K
14:39 8,082.10 8,082.10 8,080.29 8,080.29 13.8K
14:40 8,083.90 8,084.63 8,081.32 8,081.32 24.1K
14:41 8,083.55 8,089.57 8,083.55 8,089.13 15.0K
14:42 8,087.60 8,088.07 8,085.60 8,088.07 8.8K
14:43 8,087.39 8,091.33 8,087.39 8,091.33 11.0K
14:44 8,090.22 8,092.83 8,090.22 8,092.83 8.3K
14:45 8,093.15 8,093.15 8,082.86 8,082.86 24.9K
14:46 8,081.05 8,083.70 8,080.12 8,083.70 12.0K
14:47 8,083.35 8,085.68 8,083.35 8,084.83 7.6K
14:48 8,083.78 8,083.78 8,078.23 8,078.26 14.4K
14:49 8,078.78 8,081.12 8,078.78 8,080.75 4.5K
14:50 8,080.34 8,080.34 8,077.99 8,078.15 10.5K
14:51 8,078.50 8,079.39 8,071.58 8,071.58 7.5K
14:52 8,069.66 8,070.14 8,069.66 8,070.14 16.0K
14:53 8,069.79 8,069.79 8,065.96 8,065.96 10.4K
14:54 8,071.05 8,071.05 8,065.38 8,065.38 21.4K
14:55 8,059.97 8,059.97 8,059.02 8,059.02 17.1K
14:56 8,053.75 8,053.75 8,048.66 8,049.13 21.7K
14:57 8,048.03 8,050.57 8,048.03 8,050.57 20.1K
14:58 8,050.68 8,051.42 8,047.48 8,047.48 13.5K
14:59 8,048.54 8,052.59 8,048.54 8,052.59 12.5K
15:00 8,051.79 8,069.14 8,051.60 8,069.14 29.7K
15:01 8,068.61 8,068.61 8,067.60 8,067.60 23.8K
15:02 8,067.57 8,067.57 8,066.19 8,066.19 7.9K
15:03 8,066.19 8,066.19 8,057.09 8,057.93 14.8K
15:04 8,057.58 8,058.24 8,052.68 8,052.68 15.1K
15:05 8,052.32 8,055.73 8,052.32 8,055.63 20.0K
15:06 8,053.90 8,054.28 8,053.16 8,053.16 7.0K
15:07 8,051.41 8,051.41 8,048.26 8,048.37 19.8K
15:08 8,048.45 8,049.07 8,048.39 8,048.82 11.1K
15:09 8,048.62 8,048.62 8,045.25 8,047.30 23.6K
15:10 8,047.70 8,047.70 8,039.69 8,039.69 13.3K
15:11 8,040.05 8,040.05 8,037.24 8,037.24 18.2K
15:12 8,037.37 8,037.72 8,036.67 8,037.72 6.2K
15:13 8,038.57 8,039.49 8,038.57 8,039.49 32.7K
15:14 8,039.69 8,041.29 8,037.33 8,037.33 16.2K
15:15 8,037.33 8,037.33 8,035.51 8,035.51 11.0K
15:16 8,035.45 8,035.45 8,030.75 8,030.75 17.8K
15:17 8,031.09 8,043.23 8,031.09 8,043.23 28.3K
15:18 8,043.06 8,048.98 8,042.90 8,048.98 23.5K
15:19 8,048.82 8,053.09 8,048.82 8,053.09 5.6K
15:20 8,054.31 8,055.03 8,053.77 8,053.77 13.3K
15:21 8,052.51 8,053.24 8,049.90 8,049.90 9.6K
15:22 8,049.93 8,049.93 8,049.09 8,049.53 10.7K
15:23 8,048.82 8,048.82 8,047.55 8,048.17 10.9K
15:24 8,048.17 8,049.07 8,048.03 8,049.07 16.7K
15:25 8,049.67 8,049.67 8,048.65 8,049.59 9.4K
15:26 8,048.95 8,049.57 8,048.95 8,049.57 6.7K
15:27 8,049.66 8,049.66 8,045.00 8,045.26 18.3K
15:28 8,045.07 8,045.17 8,040.08 8,041.06 12.4K
15:29 8,040.79 8,040.79 8,039.89 8,039.89 7.5K
15:30 8,038.85 8,038.85 8,035.13 8,036.44 27.8K
15:31 8,036.22 8,039.55 8,035.87 8,038.78 22.4K
15:32 8,038.88 8,044.48 8,038.76 8,044.48 27.0K
15:33 8,054.05 8,054.39 8,052.42 8,052.42 27.8K
15:34 8,052.38 8,057.77 8,052.38 8,057.77 10.5K
15:35 8,058.02 8,059.84 8,051.82 8,051.82 59.1K
15:36 8,048.72 8,049.80 8,047.62 8,047.62 44.1K
15:37 8,047.45 8,048.37 8,046.54 8,046.99 35.7K
15:38 8,048.27 8,061.22 8,048.27 8,061.22 69.8K
15:39 8,060.64 8,060.83 8,060.33 8,060.43 7.7K
15:40 8,051.94 8,051.94 8,046.74 8,046.74 29.1K
15:41 8,045.40 8,045.40 8,042.88 8,042.88 29.7K
15:42 8,039.57 8,040.91 8,039.53 8,040.91 33.5K
15:43 8,039.95 8,039.95 8,027.57 8,027.57 14.9K
15:44 8,025.14 8,025.14 8,022.63 8,022.63 16.9K
15:45 8,023.10 8,023.10 8,021.75 8,022.36 24.1K
15:46 8,022.21 8,022.21 8,020.22 8,020.73 31.6K
15:47 8,019.12 8,019.12 8,016.06 8,016.06 52.3K
15:48 8,015.91 8,015.91 8,014.90 8,014.90 28.0K
15:49 8,016.35 8,022.77 8,016.35 8,022.77 29.8K
15:50 8,022.93 8,045.84 8,022.93 8,045.84 105.0K
15:51 8,041.66 8,041.66 8,034.92 8,037.66 30.4K
15:52 8,042.61 8,048.20 8,042.61 8,048.20 60.9K
15:53 8,048.99 8,051.42 8,048.99 8,051.42 19.2K
15:54 8,053.70 8,053.70 8,048.53 8,049.24 63.1K
15:55 8,059.96 8,059.96 8,056.55 8,058.46 80.4K
15:56 8,058.32 8,058.32 8,056.87 8,057.55 81.2K
15:57 8,058.67 8,060.12 8,058.36 8,060.12 47.4K
15:58 8,058.79 8,058.79 8,057.18 8,057.18 60.1K
15:59 8,057.66 8,058.98 8,057.57 8,058.98 130.6K
16:00 8,058.33 8,058.33 8,054.84 8,054.84 2,103.3K
16:01 8,054.84 8,054.84 8,054.84 8,054.84 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available