S&P/TSX

GSPTSE
🏛️ canada →
29,761.28
Last Update: 2025-09-28
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 30,005.73 30,023.75 29,990.34 29,990.34 22,600.3K
09:31 29,996.67 30,001.06 29,991.47 29,991.47 1,444.0K
09:32 30,001.92 30,022.66 30,001.92 30,022.66 991.9K
09:33 30,019.94 30,027.22 30,018.50 30,027.22 817.4K
09:34 30,029.95 30,035.32 30,029.95 30,031.20 769.2K
09:35 30,034.27 30,034.27 30,022.61 30,022.61 892.2K
09:36 30,018.10 30,031.55 30,018.10 30,031.55 908.3K
09:37 30,026.11 30,026.90 30,018.73 30,026.90 595.9K
09:38 30,030.42 30,030.42 30,014.68 30,014.68 830.3K
09:39 30,018.17 30,020.55 30,009.79 30,009.79 770.0K
09:40 30,008.83 30,014.40 30,008.83 30,014.40 848.5K
09:41 30,020.95 30,024.49 30,020.95 30,022.04 824.8K
09:42 30,026.68 30,027.71 30,010.45 30,010.45 703.7K
09:43 30,017.04 30,019.24 30,009.83 30,009.83 630.5K
09:44 30,010.88 30,021.36 30,010.14 30,021.36 623.9K
09:45 30,013.58 30,034.24 30,013.58 30,034.24 1,143.7K
09:46 30,037.70 30,050.50 30,037.70 30,042.14 858.8K
09:47 30,039.41 30,039.67 30,038.03 30,038.03 746.5K
09:48 30,036.83 30,039.33 30,035.04 30,039.33 922.3K
09:49 30,040.06 30,042.27 30,034.50 30,034.50 841.9K
09:50 30,034.58 30,034.58 30,025.46 30,025.46 827.4K
09:51 30,033.62 30,042.60 30,033.62 30,042.60 847.9K
09:52 30,045.12 30,052.90 30,038.62 30,052.90 786.1K
09:53 30,050.27 30,054.58 30,050.27 30,054.58 564.2K
09:54 30,048.60 30,048.60 30,038.40 30,038.40 609.9K
09:55 30,037.59 30,037.59 30,033.70 30,033.70 572.4K
09:56 30,028.60 30,036.19 30,028.60 30,035.84 627.0K
09:57 30,036.38 30,036.38 30,027.73 30,029.24 542.6K
09:58 30,035.40 30,035.40 30,032.46 30,033.59 954.9K
09:59 30,034.09 30,034.09 30,028.89 30,030.47 695.0K
10:00 30,033.15 30,033.15 30,022.46 30,024.82 878.4K
10:01 30,018.81 30,027.02 30,018.30 30,027.02 888.3K
10:02 30,024.32 30,030.43 30,021.01 30,021.01 551.1K
10:03 30,016.81 30,018.66 30,010.23 30,010.23 632.1K
10:04 30,014.62 30,025.45 30,014.62 30,025.45 607.6K
10:05 30,021.94 30,028.14 30,021.94 30,024.88 910.7K
10:06 30,017.72 30,025.67 30,013.92 30,013.92 712.7K
10:07 30,013.77 30,022.28 30,013.77 30,022.28 489.2K
10:08 30,021.35 30,032.31 30,021.35 30,032.31 776.0K
10:09 30,036.94 30,037.10 30,033.89 30,033.89 745.6K
10:10 30,035.21 30,042.60 30,035.21 30,039.49 810.4K
10:11 30,039.44 30,048.57 30,039.44 30,048.02 830.4K
10:12 30,045.15 30,049.91 30,045.15 30,049.91 1,055.9K
10:13 30,051.81 30,052.87 30,048.58 30,048.58 568.5K
10:14 30,047.38 30,052.77 30,047.38 30,049.56 798.7K
10:15 30,045.51 30,045.51 30,028.36 30,028.36 1,059.6K
10:16 30,027.90 30,032.30 30,024.23 30,024.23 782.5K
10:17 30,016.84 30,018.54 30,016.56 30,016.56 570.1K
10:18 30,021.69 30,022.61 30,021.62 30,021.85 541.2K
10:19 30,018.00 30,019.23 30,018.00 30,018.44 867.9K
10:20 30,024.24 30,024.24 30,019.82 30,022.41 532.3K
10:21 30,023.53 30,024.93 30,014.06 30,014.06 832.8K
10:22 30,017.75 30,017.75 30,011.17 30,011.17 604.7K
10:23 30,015.34 30,023.85 30,015.34 30,023.85 479.9K
10:24 30,024.04 30,025.47 30,021.11 30,021.11 670.3K
10:25 30,021.14 30,021.14 30,017.25 30,017.92 696.7K
10:26 30,018.49 30,020.58 30,016.37 30,018.41 470.5K
10:27 30,017.59 30,028.50 30,017.59 30,028.03 499.1K
10:28 30,027.66 30,030.02 30,026.91 30,030.02 438.7K
10:29 30,030.35 30,031.05 30,028.93 30,031.05 2,846.8K
10:30 30,032.73 30,037.62 30,032.73 30,036.18 740.6K
10:31 30,038.32 30,046.88 30,038.32 30,046.88 651.8K
10:32 30,043.86 30,050.77 30,043.86 30,050.77 679.2K
10:33 30,050.89 30,050.89 30,043.97 30,043.97 690.7K
10:34 30,044.95 30,044.95 30,031.02 30,033.11 643.3K
10:35 30,032.61 30,037.12 30,032.61 30,037.12 447.4K
10:36 30,039.58 30,042.41 30,036.76 30,042.41 483.7K
10:37 30,042.61 30,045.80 30,042.61 30,045.40 886.0K
10:38 30,042.96 30,043.70 30,042.11 30,043.70 534.9K
10:39 30,040.05 30,044.41 30,039.40 30,044.41 447.9K
10:40 30,044.58 30,054.36 30,044.58 30,054.36 508.1K
10:41 30,055.35 30,055.35 30,051.90 30,051.90 474.9K
10:42 30,055.46 30,063.95 30,055.46 30,063.95 397.8K
10:43 30,066.45 30,066.45 30,061.97 30,063.54 398.4K
10:44 30,062.85 30,066.60 30,062.85 30,065.26 308.7K
10:45 30,064.25 30,064.25 30,060.33 30,060.33 415.8K
10:46 30,063.13 30,065.00 30,062.66 30,062.66 315.0K
10:47 30,056.29 30,059.80 30,056.29 30,059.80 360.6K
10:48 30,057.44 30,058.70 30,057.44 30,058.58 313.0K
10:49 30,057.85 30,064.64 30,057.85 30,061.51 387.9K
10:50 30,059.34 30,059.83 30,057.03 30,057.13 424.4K
10:51 30,053.48 30,053.48 30,049.67 30,049.67 319.2K
10:52 30,052.89 30,052.89 30,051.05 30,051.05 413.6K
10:53 30,052.29 30,052.36 30,051.09 30,051.09 323.4K
10:54 30,049.77 30,050.16 30,047.89 30,047.89 554.2K
10:55 30,045.57 30,052.89 30,045.57 30,052.89 529.8K
10:56 30,049.76 30,050.80 30,049.76 30,049.91 445.7K
10:57 30,050.86 30,056.05 30,050.86 30,053.15 312.1K
10:58 30,054.25 30,054.25 30,053.16 30,053.16 417.8K
10:59 30,051.42 30,055.42 30,051.42 30,055.42 416.5K
11:00 30,052.11 30,052.11 30,049.67 30,051.63 661.4K
11:01 30,051.61 30,054.64 30,045.24 30,045.24 345.4K
11:02 30,044.98 30,045.44 30,044.98 30,045.26 416.5K
11:03 30,041.92 30,047.61 30,041.92 30,046.74 431.1K
11:04 30,050.05 30,051.68 30,049.69 30,051.68 459.4K
11:05 30,046.21 30,052.39 30,046.21 30,052.39 346.7K
11:06 30,055.91 30,055.91 30,049.05 30,049.05 434.2K
11:07 30,046.73 30,046.73 30,039.55 30,039.55 387.0K
11:08 30,036.69 30,039.68 30,036.01 30,036.01 283.6K
11:09 30,035.12 30,035.12 30,034.47 30,034.82 281.8K
11:10 30,036.44 30,039.84 30,036.09 30,036.09 438.5K
11:11 30,035.30 30,035.30 30,028.03 30,028.03 280.9K
11:12 30,028.30 30,033.15 30,028.30 30,032.40 343.8K
11:13 30,035.31 30,042.81 30,035.31 30,042.81 380.0K
11:14 30,043.82 30,043.82 30,037.59 30,040.15 265.7K
11:15 30,040.02 30,040.02 30,038.88 30,038.88 395.9K
11:16 30,038.58 30,040.85 30,038.58 30,040.85 350.8K
11:17 30,040.40 30,044.56 30,040.40 30,044.56 381.7K
11:18 30,045.67 30,045.67 30,044.53 30,044.53 310.1K
11:19 30,038.61 30,038.61 30,033.87 30,033.87 734.0K
11:20 30,031.76 30,031.85 30,031.21 30,031.21 412.7K
11:21 30,033.12 30,033.12 30,027.15 30,027.44 305.6K
11:22 30,025.56 30,025.56 30,019.97 30,020.76 442.0K
11:23 30,017.55 30,018.70 30,017.44 30,018.70 369.0K
11:24 30,014.20 30,017.29 30,008.54 30,008.54 350.2K
11:25 30,008.70 30,011.81 30,006.90 30,006.90 398.4K
11:26 30,007.07 30,007.07 30,001.58 30,001.58 417.5K
11:27 29,996.58 30,000.65 29,993.49 30,000.65 327.1K
11:28 30,001.52 30,001.52 29,991.84 29,992.10 299.0K
11:29 29,997.23 30,001.37 29,997.23 30,001.37 380.6K
11:30 30,002.90 30,007.42 30,002.90 30,005.86 338.4K
11:31 30,007.91 30,009.74 30,007.91 30,008.84 306.3K
11:32 30,004.97 30,004.97 30,001.35 30,003.73 448.3K
11:33 30,003.94 30,005.76 30,003.94 30,004.20 185.8K
11:34 30,000.87 30,000.87 29,997.25 29,997.69 355.0K
11:35 29,994.84 29,994.84 29,991.97 29,991.97 529.1K
11:36 29,990.76 29,994.13 29,990.76 29,994.13 361.6K
11:37 29,993.48 30,000.36 29,993.48 30,000.36 398.9K
11:38 29,997.19 30,002.51 29,997.19 30,002.51 359.7K
11:39 30,004.11 30,004.14 30,001.81 30,001.81 426.6K
11:40 30,000.39 30,003.30 30,000.39 30,003.30 378.5K
11:41 30,003.60 30,003.60 29,990.78 29,990.78 460.5K
11:42 29,988.08 29,988.45 29,986.73 29,988.45 429.8K
11:43 29,988.87 29,996.04 29,988.87 29,996.04 277.6K
11:44 29,996.83 30,002.09 29,996.83 30,002.09 267.3K
11:45 29,997.65 29,997.65 29,992.94 29,994.17 417.2K
11:46 29,994.91 29,998.83 29,994.91 29,998.82 319.1K
11:47 29,998.73 29,998.73 29,989.65 29,990.54 286.7K
11:48 29,990.36 29,990.80 29,989.20 29,990.80 218.8K
11:49 29,989.90 29,992.37 29,988.44 29,992.37 222.3K
11:50 29,993.68 29,993.68 29,986.79 29,986.79 421.5K
11:51 29,989.27 29,989.70 29,987.85 29,987.85 234.7K
11:52 29,988.40 29,989.94 29,985.15 29,985.15 356.4K
11:53 29,986.02 29,987.18 29,984.33 29,984.33 400.2K
11:54 29,985.14 29,986.20 29,985.14 29,985.74 211.8K
11:55 29,986.41 29,988.72 29,986.41 29,988.72 264.2K
11:56 29,989.75 29,989.75 29,988.30 29,988.91 266.4K
11:57 29,989.84 29,996.84 29,989.84 29,996.84 335.6K
11:58 29,995.48 29,995.48 29,991.74 29,991.74 224.8K
11:59 29,992.46 29,992.46 29,989.27 29,989.27 394.0K
12:00 29,991.04 29,991.04 29,983.74 29,983.74 372.9K
12:01 29,982.51 29,985.77 29,982.51 29,985.77 241.3K
12:02 29,985.76 29,988.82 29,985.76 29,987.52 247.2K
12:03 29,986.61 29,986.61 29,983.10 29,986.19 572.8K
12:04 29,982.51 29,982.51 29,981.05 29,981.74 273.4K
12:05 29,980.90 29,980.90 29,975.47 29,975.47 542.4K
12:06 29,974.75 29,976.70 29,974.75 29,975.78 214.5K
12:07 29,971.39 29,971.59 29,968.84 29,968.84 335.9K
12:08 29,966.96 29,967.31 29,962.18 29,962.18 396.4K
12:09 29,963.94 29,964.84 29,960.04 29,964.84 333.5K
12:10 29,964.57 29,965.59 29,962.09 29,962.09 249.1K
12:11 29,959.68 29,961.97 29,959.68 29,961.03 267.9K
12:12 29,964.88 29,964.88 29,950.05 29,950.05 497.3K
12:13 29,945.73 29,945.73 29,943.95 29,943.99 287.4K
12:14 29,941.14 29,942.71 29,941.14 29,942.37 261.5K
12:15 29,944.84 29,946.91 29,944.84 29,946.91 267.6K
12:16 29,948.15 29,949.49 29,948.15 29,948.79 239.6K
12:17 29,949.03 29,949.53 29,948.11 29,949.53 241.4K
12:18 29,951.27 29,951.27 29,948.88 29,948.88 257.3K
12:19 29,949.06 29,952.94 29,949.06 29,952.94 271.3K
12:20 29,956.63 29,966.06 29,956.63 29,966.06 387.7K
12:21 29,968.91 29,978.64 29,968.91 29,978.64 350.1K
12:22 29,978.89 29,978.89 29,977.55 29,977.55 289.3K
12:23 29,978.41 29,978.41 29,974.90 29,974.90 248.6K
12:24 29,973.62 29,975.99 29,973.58 29,973.58 255.8K
12:25 29,971.30 29,971.30 29,962.40 29,962.40 497.0K
12:26 29,960.79 29,960.79 29,957.11 29,958.74 523.1K
12:27 29,959.30 29,961.56 29,959.30 29,959.42 332.4K
12:28 29,958.42 29,958.42 29,957.29 29,957.38 218.1K
12:29 29,956.49 29,956.77 29,951.50 29,951.50 336.6K
12:30 29,949.98 29,949.98 29,943.48 29,946.64 366.4K
12:31 29,944.59 29,944.59 29,940.14 29,940.14 318.8K
12:32 29,942.55 29,944.89 29,941.81 29,944.89 248.1K
12:33 29,943.74 29,949.17 29,943.74 29,948.37 281.0K
12:34 29,949.93 29,950.14 29,948.89 29,950.14 295.3K
12:35 29,948.46 29,948.46 29,933.86 29,933.86 838.6K
12:36 29,934.81 29,934.81 29,915.44 29,915.44 605.5K
12:37 29,918.56 29,925.76 29,917.51 29,925.76 399.6K
12:38 29,932.79 29,944.00 29,932.79 29,944.00 354.9K
12:39 29,944.72 29,946.74 29,944.60 29,945.65 242.3K
12:40 29,944.59 29,944.59 29,942.56 29,943.36 472.2K
12:41 29,942.66 29,946.01 29,942.66 29,946.01 254.1K
12:42 29,947.35 29,952.20 29,947.35 29,952.20 373.9K
12:43 29,951.98 29,952.51 29,948.05 29,949.83 267.0K
12:44 29,951.74 29,951.74 29,943.38 29,944.36 293.4K
12:45 29,947.28 29,951.55 29,947.28 29,949.37 221.1K
12:46 29,949.52 29,952.81 29,948.22 29,952.81 207.5K
12:47 29,952.91 29,959.97 29,952.91 29,959.97 291.5K
12:48 29,959.63 29,962.18 29,958.41 29,962.18 220.6K
12:49 29,962.88 29,964.99 29,962.43 29,962.43 274.1K
12:50 29,962.41 29,963.44 29,961.12 29,962.50 312.4K
12:51 29,957.28 29,960.86 29,957.28 29,960.86 501.3K
12:52 29,963.41 29,965.69 29,963.41 29,965.69 606.1K
12:53 29,966.38 29,966.38 29,965.12 29,965.12 264.4K
12:54 29,960.61 29,960.61 29,958.02 29,958.02 347.0K
12:55 29,953.20 29,953.20 29,938.56 29,938.56 511.8K
12:56 29,934.31 29,934.60 29,929.91 29,934.60 319.5K
12:57 29,938.49 29,938.49 29,934.56 29,934.56 254.0K
12:58 29,932.27 29,933.73 29,928.95 29,928.95 365.5K
12:59 29,928.51 29,930.69 29,928.51 29,929.31 241.1K
13:00 29,931.93 29,936.15 29,931.93 29,936.15 274.5K
13:01 29,935.31 29,937.07 29,934.59 29,934.59 284.0K
13:02 29,936.79 29,936.79 29,934.11 29,936.43 373.1K
13:03 29,935.32 29,940.30 29,935.32 29,940.30 405.1K
13:04 29,936.85 29,936.85 29,933.18 29,933.18 218.5K
13:05 29,931.92 29,937.16 29,931.92 29,936.62 308.1K
13:06 29,935.50 29,940.99 29,935.50 29,940.99 197.4K
13:07 29,938.56 29,939.94 29,938.18 29,938.18 277.8K
13:08 29,940.15 29,947.06 29,940.15 29,947.06 222.5K
13:09 29,947.92 29,952.37 29,947.92 29,951.17 229.4K
13:10 29,951.89 29,951.89 29,948.44 29,949.27 208.7K
13:11 29,950.89 29,951.21 29,950.28 29,950.69 469.3K
13:12 29,951.19 29,954.47 29,949.69 29,954.47 223.3K
13:13 29,955.97 29,956.16 29,955.12 29,955.12 198.5K
13:14 29,955.03 29,955.03 29,947.33 29,947.76 253.7K
13:15 29,948.72 29,948.72 29,940.70 29,940.70 285.2K
13:16 29,943.32 29,944.20 29,941.83 29,941.83 182.9K
13:17 29,938.88 29,943.08 29,938.88 29,943.08 218.8K
13:18 29,942.20 29,943.31 29,937.92 29,937.92 292.1K
13:19 29,940.21 29,941.33 29,940.21 29,941.25 299.4K
13:20 29,939.51 29,939.51 29,929.12 29,929.12 424.1K
13:21 29,930.48 29,936.80 29,930.48 29,936.80 329.4K
13:22 29,936.35 29,945.81 29,936.35 29,945.81 378.8K
13:23 29,948.58 29,949.02 29,946.04 29,946.04 260.6K
13:24 29,947.79 29,947.79 29,936.30 29,937.06 315.6K
13:25 29,938.85 29,938.85 29,938.30 29,938.37 175.6K
13:26 29,938.54 29,938.54 29,937.03 29,937.85 251.5K
13:27 29,936.93 29,938.62 29,931.50 29,931.50 329.6K
13:28 29,926.03 29,926.03 29,922.85 29,924.77 373.3K
13:29 29,922.66 29,922.83 29,920.79 29,922.83 374.7K
13:30 29,915.89 29,919.87 29,908.32 29,909.73 491.6K
13:31 29,909.49 29,909.49 29,900.86 29,900.86 297.5K
13:32 29,899.23 29,905.15 29,899.23 29,905.15 377.5K
13:33 29,902.94 29,904.14 29,901.24 29,901.24 321.8K
13:34 29,901.28 29,901.28 29,891.35 29,891.35 440.4K
13:35 29,890.47 29,890.47 29,877.92 29,877.92 455.3K
13:36 29,877.13 29,877.13 29,865.41 29,865.41 425.3K
13:37 29,867.42 29,867.42 29,862.00 29,862.00 435.7K
13:38 29,858.75 29,862.90 29,858.75 29,861.82 432.7K
13:39 29,851.17 29,852.59 29,847.05 29,847.05 450.3K
13:40 29,844.68 29,849.95 29,844.68 29,846.56 565.2K
13:41 29,840.84 29,842.12 29,830.32 29,830.32 688.2K
13:42 29,829.38 29,845.09 29,829.38 29,841.39 520.5K
13:43 29,839.10 29,839.10 29,833.81 29,836.12 467.6K
13:44 29,837.85 29,838.33 29,829.10 29,829.10 370.2K
13:45 29,829.48 29,837.65 29,829.48 29,837.65 460.5K
13:46 29,835.77 29,835.77 29,827.02 29,827.02 530.2K
13:47 29,825.36 29,838.97 29,825.36 29,838.97 445.8K
13:48 29,837.91 29,846.67 29,837.91 29,846.22 359.3K
13:49 29,847.08 29,854.84 29,847.08 29,854.84 331.1K
13:50 29,851.92 29,856.67 29,851.92 29,856.67 352.4K
13:51 29,857.35 29,857.70 29,852.05 29,852.05 240.2K
13:52 29,856.73 29,857.67 29,854.13 29,854.13 370.2K
13:53 29,857.68 29,857.68 29,853.69 29,853.69 385.5K
13:54 29,857.69 29,857.69 29,856.65 29,856.65 330.2K
13:55 29,852.13 29,857.38 29,851.43 29,855.65 373.7K
13:56 29,858.71 29,858.71 29,850.55 29,850.55 312.6K
13:57 29,851.73 29,857.26 29,851.73 29,857.26 311.9K
13:58 29,859.66 29,865.42 29,859.66 29,865.42 306.4K
13:59 29,864.80 29,864.80 29,859.71 29,862.17 349.2K
14:00 29,862.80 29,862.80 29,857.75 29,857.75 340.8K
14:01 29,856.55 29,856.55 29,851.24 29,852.86 403.1K
14:02 29,856.43 29,868.33 29,856.43 29,868.33 328.0K
14:03 29,869.29 29,869.29 29,860.05 29,860.05 359.8K
14:04 29,857.63 29,857.63 29,850.39 29,850.39 506.6K
14:05 29,848.37 29,848.37 29,845.61 29,845.61 387.5K
14:06 29,846.87 29,858.98 29,846.87 29,857.42 419.3K
14:07 29,856.02 29,865.61 29,856.02 29,865.61 391.6K
14:08 29,867.02 29,871.68 29,867.02 29,867.70 441.9K
14:09 29,865.19 29,865.19 29,862.40 29,863.48 361.0K
14:10 29,862.78 29,866.38 29,862.78 29,863.68 349.7K
14:11 29,861.24 29,861.96 29,855.71 29,856.07 382.6K
14:12 29,853.62 29,856.15 29,853.62 29,856.15 415.6K
14:13 29,851.83 29,851.83 29,849.05 29,849.76 457.6K
14:14 29,850.99 29,851.92 29,847.64 29,847.64 307.5K
14:15 29,848.73 29,851.16 29,848.73 29,851.16 276.6K
14:16 29,846.85 29,847.58 29,844.69 29,845.71 380.7K
14:17 29,844.51 29,844.51 29,836.32 29,836.32 406.1K
14:18 29,838.58 29,841.47 29,838.58 29,841.47 254.2K
14:19 29,840.58 29,840.58 29,834.87 29,834.87 359.5K
14:20 29,835.48 29,843.96 29,835.48 29,841.45 362.1K
14:21 29,840.08 29,840.08 29,835.95 29,837.91 324.2K
14:22 29,835.48 29,835.71 29,833.40 29,834.49 404.5K
14:23 29,836.99 29,838.36 29,836.99 29,838.27 408.5K
14:24 29,838.53 29,844.95 29,838.53 29,844.11 399.1K
14:25 29,842.75 29,855.77 29,842.75 29,855.77 447.6K
14:26 29,857.37 29,860.73 29,857.37 29,860.73 346.4K
14:27 29,863.09 29,863.09 29,859.63 29,862.10 376.9K
14:28 29,861.51 29,862.59 29,859.21 29,859.25 316.2K
14:29 29,860.78 29,861.38 29,858.02 29,858.02 368.4K
14:30 29,855.05 29,862.08 29,855.05 29,860.83 381.0K
14:31 29,860.87 29,866.90 29,860.87 29,866.90 321.9K
14:32 29,868.46 29,871.33 29,868.39 29,871.33 334.1K
14:33 29,870.63 29,871.18 29,868.90 29,868.90 362.6K
14:34 29,870.20 29,870.85 29,867.88 29,867.88 304.5K
14:35 29,868.90 29,873.69 29,868.90 29,871.81 455.4K
14:36 29,871.66 29,879.51 29,871.66 29,879.51 394.5K
14:37 29,879.30 29,879.30 29,875.29 29,875.29 287.1K
14:38 29,870.68 29,873.73 29,870.21 29,873.52 413.1K
14:39 29,871.33 29,871.33 29,860.96 29,860.96 356.0K
14:40 29,861.59 29,864.35 29,861.59 29,862.99 259.9K
14:41 29,863.76 29,864.29 29,862.11 29,863.36 439.6K
14:42 29,866.99 29,868.06 29,863.23 29,863.23 332.1K
14:43 29,863.34 29,866.90 29,863.34 29,866.10 292.4K
14:44 29,868.48 29,869.71 29,868.24 29,869.71 343.2K
14:45 29,870.05 29,874.23 29,870.05 29,874.23 336.7K
14:46 29,874.59 29,879.69 29,874.59 29,879.69 459.3K
14:47 29,880.12 29,880.12 29,877.43 29,879.47 444.7K
14:48 29,877.66 29,877.66 29,873.93 29,873.93 401.8K
14:49 29,872.97 29,872.97 29,869.69 29,870.86 422.1K
14:50 29,867.42 29,868.19 29,865.50 29,865.55 402.1K
14:51 29,868.03 29,868.03 29,846.76 29,850.57 2,814.9K
14:52 29,852.26 29,852.26 29,850.54 29,851.33 497.5K
14:53 29,848.47 29,848.73 29,847.61 29,847.61 456.1K
14:54 29,851.69 29,856.51 29,851.69 29,856.51 393.8K
14:55 29,851.97 29,853.47 29,847.05 29,849.47 480.2K
14:56 29,848.71 29,848.71 29,839.94 29,839.94 567.7K
14:57 29,841.94 29,841.94 29,830.01 29,830.01 593.5K
14:58 29,828.13 29,828.62 29,827.59 29,827.59 313.7K
14:59 29,826.91 29,826.91 29,823.94 29,824.89 369.4K
15:00 29,825.68 29,839.13 29,825.68 29,839.13 679.3K
15:01 29,844.54 29,847.28 29,844.54 29,847.23 439.1K
15:02 29,848.07 29,848.79 29,844.35 29,844.35 578.5K
15:03 29,840.94 29,840.94 29,836.59 29,838.71 405.7K
15:04 29,838.03 29,838.03 29,834.39 29,835.22 304.4K
15:05 29,833.56 29,834.26 29,830.21 29,830.21 455.6K
15:06 29,826.16 29,826.16 29,822.35 29,822.35 496.9K
15:07 29,828.69 29,832.46 29,827.11 29,832.46 372.0K
15:08 29,830.92 29,830.92 29,826.71 29,827.00 328.3K
15:09 29,821.75 29,822.20 29,819.27 29,821.43 408.5K
15:10 29,819.94 29,821.24 29,817.59 29,817.59 376.7K
15:11 29,816.94 29,818.36 29,815.82 29,817.73 438.6K
15:12 29,823.22 29,823.22 29,819.82 29,820.08 407.0K
15:13 29,822.47 29,825.95 29,822.47 29,825.95 289.2K
15:14 29,828.58 29,829.65 29,826.35 29,829.65 485.9K
15:15 29,828.79 29,829.92 29,825.59 29,825.59 338.5K
15:16 29,823.17 29,832.08 29,823.17 29,832.08 402.8K
15:17 29,832.33 29,842.62 29,832.33 29,842.62 318.5K
15:18 29,840.52 29,840.52 29,839.18 29,839.57 455.2K
15:19 29,847.82 29,850.85 29,847.82 29,850.55 377.3K
15:20 29,851.06 29,851.06 29,842.48 29,842.48 546.1K
15:21 29,840.58 29,840.58 29,830.32 29,830.32 441.7K
15:22 29,828.79 29,828.79 29,828.10 29,828.10 357.5K
15:23 29,828.16 29,829.28 29,825.68 29,825.68 423.8K
15:24 29,826.93 29,828.39 29,825.43 29,825.43 430.8K
15:25 29,824.90 29,827.63 29,824.90 29,827.63 450.5K
15:26 29,826.39 29,827.53 29,824.17 29,824.17 1,178.1K
15:27 29,823.23 29,824.41 29,823.23 29,823.32 511.0K
15:28 29,823.97 29,824.46 29,823.30 29,824.46 475.1K
15:29 29,823.71 29,823.71 29,821.23 29,821.42 364.3K
15:30 29,823.27 29,824.04 29,823.27 29,823.42 432.9K
15:31 29,826.13 29,826.13 29,820.12 29,820.12 521.0K
15:32 29,820.59 29,825.43 29,820.59 29,825.43 471.9K
15:33 29,826.05 29,833.38 29,826.05 29,833.38 474.0K
15:34 29,833.19 29,833.19 29,826.57 29,826.57 559.7K
15:35 29,830.01 29,830.01 29,826.69 29,826.69 876.2K
15:36 29,826.53 29,826.53 29,825.29 29,825.29 524.3K
15:37 29,825.22 29,825.51 29,821.97 29,821.97 463.5K
15:38 29,821.33 29,821.33 29,819.66 29,821.32 661.3K
15:39 29,819.70 29,828.86 29,819.70 29,828.86 730.5K
15:40 29,830.42 29,830.42 29,825.34 29,825.34 706.2K
15:41 29,827.09 29,831.85 29,827.09 29,829.28 556.0K
15:42 29,827.59 29,837.24 29,827.59 29,837.24 566.4K
15:43 29,836.92 29,836.92 29,832.19 29,835.34 428.5K
15:44 29,836.67 29,836.67 29,832.12 29,832.12 496.5K
15:45 29,832.70 29,835.73 29,832.70 29,835.73 814.9K
15:46 29,835.37 29,835.37 29,826.52 29,826.52 799.2K
15:47 29,824.92 29,824.92 29,818.50 29,818.50 908.4K
15:48 29,817.24 29,822.65 29,817.24 29,821.26 707.1K
15:49 29,823.43 29,824.73 29,821.34 29,824.73 787.3K
15:50 29,832.38 29,832.38 29,828.84 29,829.74 2,014.7K
15:51 29,830.50 29,838.06 29,830.50 29,838.06 1,247.2K
15:52 29,837.79 29,843.37 29,837.79 29,843.00 1,344.9K
15:53 29,845.15 29,849.07 29,845.15 29,849.07 1,200.9K
15:54 29,850.19 29,850.19 29,848.97 29,849.85 1,708.9K
15:55 29,847.35 29,847.35 29,823.03 29,823.03 2,234.3K
15:56 29,820.08 29,823.20 29,818.82 29,818.82 2,548.3K
15:57 29,818.11 29,818.45 29,814.14 29,814.14 1,964.4K
15:58 29,814.34 29,814.54 29,811.72 29,811.72 2,492.0K
15:59 29,811.84 29,816.77 29,811.84 29,816.77 3,779.7K
16:00 29,815.63 29,815.63 29,815.63 29,815.63 77,676.2K
16:01 29,815.63 29,815.63 29,815.63 29,815.63 285.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available