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 29,778.39 29,797.50 29,778.39 29,785.66 3,831.9K
09:31 29,793.53 29,805.02 29,793.53 29,805.02 1,339.1K
09:32 29,800.26 29,823.44 29,800.26 29,823.44 1,078.5K
09:33 29,826.89 29,832.06 29,826.89 29,832.06 777.3K
09:34 29,846.48 29,856.49 29,846.48 29,856.49 800.3K
09:35 29,854.28 29,864.19 29,851.08 29,859.17 1,412.6K
09:36 29,847.79 29,854.03 29,841.73 29,841.73 783.1K
09:37 29,837.62 29,837.62 29,813.80 29,813.80 575.7K
09:38 29,810.25 29,813.50 29,810.25 29,811.34 658.8K
09:39 29,806.25 29,813.13 29,806.25 29,807.60 419.2K
09:40 29,800.40 29,807.52 29,800.40 29,804.95 692.8K
09:41 29,804.02 29,809.37 29,792.59 29,792.59 684.7K
09:42 29,799.37 29,812.08 29,798.53 29,812.08 526.3K
09:43 29,808.92 29,818.30 29,808.92 29,815.46 698.8K
09:44 29,815.76 29,815.76 29,801.11 29,801.11 582.2K
09:45 29,796.98 29,810.74 29,795.29 29,810.74 838.6K
09:46 29,806.17 29,806.82 29,801.82 29,806.82 708.2K
09:47 29,815.94 29,827.01 29,815.94 29,827.01 647.1K
09:48 29,820.08 29,824.57 29,818.96 29,818.96 490.4K
09:49 29,819.82 29,822.94 29,819.65 29,822.91 606.4K
09:50 29,808.67 29,815.42 29,808.67 29,815.42 522.4K
09:51 29,808.99 29,808.99 29,806.74 29,806.74 610.4K
09:52 29,813.39 29,816.88 29,813.39 29,816.88 624.8K
09:53 29,822.49 29,824.91 29,818.69 29,818.69 397.4K
09:54 29,819.07 29,819.89 29,816.38 29,817.85 511.8K
09:55 29,818.00 29,818.00 29,803.00 29,803.00 549.0K
09:56 29,806.51 29,806.51 29,798.90 29,798.90 469.5K
09:57 29,803.94 29,810.91 29,803.94 29,810.91 414.3K
09:58 29,809.17 29,816.78 29,808.59 29,808.59 408.8K
09:59 29,809.93 29,818.20 29,809.93 29,818.20 596.7K
10:00 29,818.06 29,842.36 29,818.06 29,826.80 1,641.6K
10:01 29,828.26 29,830.90 29,822.26 29,822.26 562.7K
10:02 29,824.99 29,825.88 29,810.67 29,810.67 702.9K
10:03 29,810.26 29,816.93 29,810.26 29,814.87 617.9K
10:04 29,812.61 29,812.61 29,808.79 29,810.54 673.4K
10:05 29,815.15 29,815.15 29,808.61 29,812.42 640.3K
10:06 29,813.33 29,813.33 29,806.36 29,808.45 833.8K
10:07 29,807.43 29,807.43 29,794.46 29,795.38 774.2K
10:08 29,794.88 29,808.95 29,794.88 29,808.22 647.3K
10:09 29,805.66 29,805.71 29,802.24 29,805.71 636.2K
10:10 29,807.12 29,809.64 29,807.12 29,807.59 456.7K
10:11 29,802.71 29,802.82 29,800.18 29,800.18 527.8K
10:12 29,797.89 29,799.07 29,795.68 29,795.68 374.8K
10:13 29,795.54 29,795.54 29,787.14 29,788.71 599.4K
10:14 29,788.61 29,795.64 29,788.61 29,792.50 507.5K
10:15 29,791.35 29,791.94 29,785.81 29,791.82 551.5K
10:16 29,789.91 29,799.31 29,789.91 29,797.87 419.1K
10:17 29,798.75 29,798.75 29,791.35 29,791.35 604.2K
10:18 29,787.27 29,793.07 29,787.27 29,788.23 1,117.0K
10:19 29,792.69 29,798.40 29,792.69 29,795.96 581.2K
10:20 29,795.84 29,798.51 29,795.84 29,798.51 625.6K
10:21 29,800.10 29,802.56 29,800.10 29,802.56 714.5K
10:22 29,810.34 29,815.05 29,810.34 29,813.70 859.3K
10:23 29,811.03 29,816.39 29,811.03 29,815.84 844.2K
10:24 29,814.57 29,814.57 29,798.74 29,799.61 466.3K
10:25 29,799.05 29,799.05 29,785.93 29,785.93 605.3K
10:26 29,788.26 29,788.26 29,783.74 29,784.76 540.1K
10:27 29,783.95 29,786.49 29,781.06 29,781.06 687.4K
10:28 29,781.25 29,783.16 29,781.05 29,781.05 662.2K
10:29 29,782.80 29,786.86 29,782.80 29,786.86 505.3K
10:30 29,786.17 29,788.31 29,786.17 29,788.31 448.4K
10:31 29,783.56 29,785.78 29,783.56 29,785.15 358.8K
10:32 29,782.98 29,782.98 29,778.30 29,778.39 560.0K
10:33 29,777.53 29,782.08 29,777.53 29,778.85 541.1K
10:34 29,780.18 29,780.18 29,778.36 29,779.80 496.9K
10:35 29,777.54 29,777.99 29,772.96 29,772.96 387.1K
10:36 29,774.61 29,783.54 29,774.61 29,783.54 409.7K
10:37 29,784.02 29,786.13 29,782.88 29,786.13 390.8K
10:38 29,789.13 29,795.84 29,786.14 29,795.84 502.6K
10:39 29,797.10 29,803.62 29,797.10 29,803.62 333.9K
10:40 29,804.40 29,807.99 29,802.22 29,807.99 480.3K
10:41 29,806.26 29,806.26 29,799.58 29,799.58 395.6K
10:42 29,802.30 29,802.30 29,795.90 29,800.34 390.1K
10:43 29,802.62 29,802.62 29,799.63 29,801.24 443.2K
10:44 29,800.36 29,800.36 29,798.20 29,798.20 451.0K
10:45 29,798.01 29,803.91 29,798.01 29,801.17 493.5K
10:46 29,795.76 29,799.85 29,795.76 29,797.50 407.0K
10:47 29,801.62 29,801.62 29,795.93 29,795.93 378.7K
10:48 29,793.92 29,793.92 29,787.53 29,789.06 302.5K
10:49 29,788.00 29,788.00 29,785.68 29,785.68 323.0K
10:50 29,780.26 29,780.26 29,776.55 29,776.55 406.7K
10:51 29,774.68 29,780.92 29,774.68 29,780.92 307.8K
10:52 29,782.01 29,782.01 29,778.16 29,779.22 493.8K
10:53 29,782.94 29,782.94 29,774.21 29,776.62 500.5K
10:54 29,773.34 29,775.23 29,772.10 29,772.10 309.8K
10:55 29,770.80 29,786.46 29,770.80 29,786.46 426.4K
10:56 29,786.98 29,788.20 29,785.17 29,788.20 595.8K
10:57 29,788.84 29,794.67 29,788.84 29,794.44 515.7K
10:58 29,794.24 29,797.80 29,793.86 29,797.80 486.2K
10:59 29,792.08 29,792.08 29,783.41 29,783.41 377.3K
11:00 29,783.36 29,784.43 29,782.47 29,784.30 302.7K
11:01 29,783.43 29,783.43 29,776.15 29,776.15 534.6K
11:02 29,778.59 29,784.46 29,778.59 29,784.46 447.5K
11:03 29,786.44 29,790.05 29,786.44 29,790.05 327.4K
11:04 29,794.10 29,794.10 29,790.64 29,790.64 281.0K
11:05 29,788.27 29,789.49 29,784.58 29,784.58 341.4K
11:06 29,781.73 29,792.26 29,781.73 29,792.26 335.6K
11:07 29,790.97 29,793.56 29,790.97 29,791.21 270.2K
11:08 29,791.27 29,791.27 29,785.22 29,785.22 296.8K
11:09 29,784.39 29,784.84 29,781.38 29,782.43 265.6K
11:10 29,783.80 29,783.80 29,774.34 29,774.34 376.9K
11:11 29,774.07 29,776.55 29,770.46 29,771.65 272.9K
11:12 29,772.45 29,775.48 29,772.45 29,773.42 345.1K
11:13 29,773.94 29,774.74 29,767.20 29,767.20 257.5K
11:14 29,766.65 29,767.37 29,766.16 29,767.37 435.5K
11:15 29,765.77 29,765.77 29,761.43 29,765.76 441.8K
11:16 29,766.42 29,776.55 29,766.42 29,776.55 439.1K
11:17 29,778.52 29,783.78 29,778.52 29,783.07 373.3K
11:18 29,785.29 29,792.91 29,785.29 29,791.46 366.7K
11:19 29,792.51 29,801.26 29,792.51 29,801.26 315.5K
11:20 29,796.83 29,796.83 29,794.02 29,794.81 459.0K
11:21 29,796.01 29,796.01 29,789.84 29,789.84 312.4K
11:22 29,791.19 29,791.47 29,789.31 29,789.31 396.0K
11:23 29,789.18 29,792.95 29,789.18 29,790.64 1,130.6K
11:24 29,790.30 29,792.14 29,788.92 29,788.92 294.0K
11:25 29,789.15 29,793.82 29,789.15 29,793.82 359.1K
11:26 29,796.12 29,801.15 29,796.12 29,801.15 366.2K
11:27 29,799.02 29,799.02 29,795.29 29,795.29 280.9K
11:28 29,798.25 29,799.22 29,796.91 29,796.91 318.3K
11:29 29,798.11 29,802.43 29,798.11 29,801.58 454.0K
11:30 29,803.42 29,806.51 29,802.44 29,802.44 385.1K
11:31 29,804.24 29,805.70 29,804.17 29,805.70 469.0K
11:32 29,803.74 29,804.61 29,803.74 29,804.61 311.7K
11:33 29,804.59 29,804.59 29,798.74 29,798.74 360.6K
11:34 29,799.98 29,799.98 29,794.42 29,794.42 307.1K
11:35 29,797.89 29,797.89 29,792.63 29,792.63 379.1K
11:36 29,790.13 29,791.83 29,790.13 29,791.83 369.1K
11:37 29,792.55 29,792.55 29,787.90 29,787.90 327.0K
11:38 29,787.96 29,791.55 29,787.96 29,791.54 365.4K
11:39 29,787.99 29,795.14 29,787.99 29,795.14 597.4K
11:40 29,797.36 29,802.09 29,797.36 29,802.09 392.6K
11:41 29,799.99 29,800.26 29,798.34 29,799.04 387.0K
11:42 29,796.88 29,796.88 29,793.06 29,793.06 475.8K
11:43 29,789.27 29,789.90 29,788.15 29,788.15 309.3K
11:44 29,788.75 29,790.20 29,788.57 29,788.57 655.2K
11:45 29,787.08 29,787.08 29,783.41 29,786.53 297.6K
11:46 29,783.16 29,783.68 29,780.75 29,783.68 417.4K
11:47 29,784.48 29,785.54 29,783.01 29,783.01 397.7K
11:48 29,782.54 29,784.95 29,782.54 29,784.95 285.1K
11:49 29,787.40 29,791.14 29,787.40 29,791.14 369.9K
11:50 29,791.63 29,791.63 29,785.70 29,785.70 201.9K
11:51 29,782.83 29,788.42 29,782.83 29,788.42 233.4K
11:52 29,792.71 29,792.71 29,789.76 29,789.76 327.5K
11:53 29,791.11 29,791.11 29,786.92 29,786.92 258.3K
11:54 29,788.63 29,793.40 29,787.34 29,793.40 275.1K
11:55 29,792.16 29,792.16 29,788.00 29,789.07 242.2K
11:56 29,787.39 29,788.95 29,787.39 29,788.95 320.3K
11:57 29,791.30 29,791.30 29,786.75 29,787.10 338.1K
11:58 29,789.56 29,790.69 29,788.23 29,788.23 195.0K
11:59 29,783.31 29,783.31 29,777.55 29,777.55 428.0K
12:00 29,778.46 29,778.46 29,776.41 29,777.54 435.0K
12:01 29,777.21 29,777.21 29,771.49 29,771.49 233.6K
12:02 29,772.31 29,775.62 29,772.31 29,775.62 207.4K
12:03 29,775.36 29,779.07 29,775.30 29,778.36 269.8K
12:04 29,780.82 29,782.92 29,780.82 29,782.92 263.3K
12:05 29,782.30 29,782.30 29,776.82 29,777.35 318.5K
12:06 29,778.74 29,784.33 29,778.74 29,782.00 363.9K
12:07 29,782.45 29,782.45 29,778.33 29,778.33 306.2K
12:08 29,778.20 29,778.20 29,774.16 29,774.16 302.6K
12:09 29,774.68 29,774.68 29,769.44 29,769.87 318.1K
12:10 29,770.64 29,770.64 29,766.52 29,768.18 260.1K
12:11 29,767.36 29,767.50 29,765.52 29,765.97 201.4K
12:12 29,764.57 29,767.86 29,764.57 29,767.00 249.9K
12:13 29,765.96 29,765.96 29,762.31 29,762.35 204.0K
12:14 29,763.59 29,764.74 29,763.44 29,764.74 249.5K
12:15 29,763.91 29,766.39 29,762.97 29,766.39 422.0K
12:16 29,763.37 29,763.37 29,757.82 29,759.49 267.4K
12:17 29,759.98 29,759.98 29,754.11 29,759.41 310.9K
12:18 29,760.97 29,761.30 29,759.05 29,761.30 396.3K
12:19 29,761.53 29,763.47 29,761.53 29,763.15 183.7K
12:20 29,765.35 29,773.44 29,765.35 29,773.44 199.9K
12:21 29,779.08 29,784.43 29,779.08 29,784.43 325.2K
12:22 29,786.08 29,786.08 29,783.44 29,783.44 207.2K
12:23 29,784.73 29,786.40 29,784.73 29,786.40 203.2K
12:24 29,783.12 29,787.42 29,783.12 29,787.42 282.6K
12:25 29,788.57 29,792.42 29,788.57 29,789.52 309.2K
12:26 29,786.92 29,790.14 29,786.92 29,790.14 327.2K
12:27 29,791.94 29,792.70 29,786.34 29,786.34 328.5K
12:28 29,785.63 29,785.73 29,779.16 29,779.16 309.3K
12:29 29,778.66 29,786.35 29,778.66 29,786.35 365.0K
12:30 29,784.82 29,788.07 29,784.82 29,787.35 244.3K
12:31 29,787.90 29,790.51 29,787.90 29,788.71 204.7K
12:32 29,786.65 29,786.65 29,778.91 29,778.91 309.6K
12:33 29,775.82 29,775.82 29,766.56 29,769.71 359.5K
12:34 29,768.97 29,777.80 29,768.97 29,777.00 233.1K
12:35 29,775.80 29,775.80 29,773.69 29,774.90 220.1K
12:36 29,775.16 29,778.94 29,775.16 29,778.94 303.2K
12:37 29,779.53 29,782.11 29,779.53 29,782.11 240.3K
12:38 29,783.93 29,786.00 29,783.93 29,786.00 190.9K
12:39 29,783.80 29,785.03 29,783.57 29,785.03 235.6K
12:40 29,785.76 29,786.68 29,785.16 29,785.16 178.9K
12:41 29,785.17 29,785.17 29,781.91 29,781.91 214.8K
12:42 29,780.90 29,784.39 29,780.90 29,784.39 199.2K
12:43 29,784.69 29,787.17 29,784.69 29,787.17 264.7K
12:44 29,789.49 29,794.94 29,789.49 29,794.94 322.1K
12:45 29,797.18 29,799.27 29,797.18 29,798.55 207.3K
12:46 29,796.05 29,796.05 29,792.31 29,794.95 435.8K
12:47 29,795.08 29,796.19 29,794.86 29,794.86 207.4K
12:48 29,795.53 29,797.96 29,794.90 29,797.96 289.7K
12:49 29,798.92 29,800.06 29,798.44 29,800.06 183.8K
12:50 29,800.80 29,803.95 29,800.80 29,802.26 181.0K
12:51 29,800.05 29,800.13 29,797.65 29,797.65 247.3K
12:52 29,796.39 29,798.25 29,796.39 29,797.50 307.2K
12:53 29,796.93 29,797.58 29,796.03 29,796.03 263.5K
12:54 29,795.31 29,797.80 29,795.31 29,796.82 171.8K
12:55 29,795.62 29,795.62 29,793.23 29,793.23 185.8K
12:56 29,793.26 29,793.26 29,792.55 29,792.55 544.6K
12:57 29,792.56 29,795.32 29,792.56 29,795.32 197.2K
12:58 29,798.16 29,799.85 29,797.35 29,799.85 354.0K
12:59 29,801.54 29,803.63 29,801.54 29,803.59 363.7K
13:00 29,803.19 29,803.19 29,799.68 29,799.68 290.4K
13:01 29,797.71 29,798.89 29,796.95 29,798.84 336.7K
13:02 29,799.33 29,801.04 29,799.33 29,801.04 650.6K
13:03 29,801.69 29,801.69 29,800.22 29,800.81 344.7K
13:04 29,801.93 29,801.93 29,796.73 29,796.73 278.5K
13:05 29,794.82 29,794.82 29,792.44 29,793.96 268.5K
13:06 29,796.28 29,799.13 29,796.28 29,799.13 286.0K
13:07 29,800.60 29,800.60 29,795.85 29,795.85 349.9K
13:08 29,796.31 29,796.31 29,793.03 29,793.03 188.7K
13:09 29,794.98 29,796.46 29,794.98 29,795.71 448.2K
13:10 29,795.72 29,795.72 29,792.15 29,793.71 437.1K
13:11 29,795.04 29,796.65 29,793.78 29,795.73 219.4K
13:12 29,796.64 29,800.75 29,796.26 29,799.72 270.2K
13:13 29,798.87 29,799.99 29,798.87 29,798.97 151.0K
13:14 29,800.08 29,800.20 29,799.47 29,799.47 193.5K
13:15 29,798.59 29,803.43 29,798.16 29,803.43 810.0K
13:16 29,803.61 29,803.61 29,801.81 29,801.90 244.6K
13:17 29,801.16 29,801.39 29,800.55 29,800.79 196.6K
13:18 29,799.91 29,799.91 29,797.06 29,797.06 228.0K
13:19 29,798.05 29,799.16 29,796.21 29,796.21 195.4K
13:20 29,797.07 29,797.07 29,792.98 29,792.98 229.9K
13:21 29,793.84 29,797.28 29,793.84 29,797.28 233.2K
13:22 29,797.11 29,802.53 29,797.11 29,802.53 220.9K
13:23 29,800.88 29,802.50 29,800.88 29,801.63 313.7K
13:24 29,802.58 29,803.44 29,801.94 29,801.94 253.6K
13:25 29,802.42 29,803.81 29,802.42 29,803.49 267.5K
13:26 29,801.86 29,801.86 29,799.27 29,801.05 213.0K
13:27 29,804.47 29,804.47 29,799.83 29,799.83 370.0K
13:28 29,800.39 29,805.67 29,799.94 29,803.76 276.4K
13:29 29,801.81 29,803.56 29,801.81 29,802.35 191.4K
13:30 29,801.09 29,804.98 29,801.09 29,804.98 295.3K
13:31 29,805.78 29,806.56 29,805.27 29,805.27 334.4K
13:32 29,803.86 29,806.22 29,803.46 29,806.22 284.9K
13:33 29,808.68 29,808.68 29,808.09 29,808.09 185.5K
13:34 29,809.08 29,809.08 29,804.84 29,804.84 195.7K
13:35 29,804.18 29,804.18 29,802.88 29,802.88 213.3K
13:36 29,801.96 29,804.18 29,800.77 29,800.77 196.2K
13:37 29,798.96 29,801.01 29,798.96 29,799.68 240.3K
13:38 29,799.60 29,799.60 29,793.69 29,793.69 325.9K
13:39 29,793.53 29,795.95 29,792.08 29,795.95 353.9K
13:40 29,796.66 29,801.35 29,796.66 29,798.81 303.9K
13:41 29,796.75 29,796.75 29,793.60 29,793.60 228.5K
13:42 29,795.02 29,797.70 29,794.86 29,797.70 259.4K
13:43 29,797.64 29,801.87 29,797.48 29,801.87 222.1K
13:44 29,801.70 29,802.08 29,801.51 29,801.51 209.2K
13:45 29,800.43 29,801.10 29,798.72 29,798.72 152.3K
13:46 29,796.26 29,796.26 29,792.48 29,793.21 454.6K
13:47 29,792.14 29,792.14 29,791.41 29,791.64 187.3K
13:48 29,791.38 29,791.38 29,789.67 29,789.84 335.9K
13:49 29,789.48 29,789.48 29,785.52 29,785.52 194.3K
13:50 29,786.11 29,786.11 29,780.44 29,780.44 314.1K
13:51 29,777.49 29,778.17 29,777.37 29,777.48 328.1K
13:52 29,778.05 29,780.21 29,777.25 29,777.25 176.2K
13:53 29,776.55 29,776.55 29,774.08 29,775.66 263.4K
13:54 29,773.78 29,773.78 29,770.54 29,770.54 206.1K
13:55 29,770.36 29,771.19 29,770.04 29,770.04 180.3K
13:56 29,768.44 29,768.44 29,766.28 29,766.28 247.0K
13:57 29,765.69 29,767.28 29,765.69 29,765.98 249.6K
13:58 29,764.10 29,764.10 29,762.54 29,762.54 191.4K
13:59 29,763.15 29,765.92 29,763.15 29,765.92 215.0K
14:00 29,768.98 29,772.49 29,768.98 29,772.49 316.5K
14:01 29,772.17 29,775.43 29,772.17 29,773.53 243.8K
14:02 29,771.66 29,776.47 29,771.66 29,773.44 339.0K
14:03 29,775.26 29,775.26 29,761.91 29,768.98 696.8K
14:04 29,769.78 29,771.37 29,769.75 29,769.75 275.1K
14:05 29,768.24 29,771.52 29,762.76 29,762.76 477.3K
14:06 29,761.95 29,762.71 29,760.30 29,760.36 311.5K
14:07 29,761.57 29,764.12 29,761.57 29,764.12 290.8K
14:08 29,762.02 29,762.02 29,758.37 29,758.51 278.0K
14:09 29,758.17 29,763.04 29,758.17 29,763.04 220.8K
14:10 29,763.12 29,763.12 29,756.70 29,756.70 450.3K
14:11 29,756.13 29,759.65 29,756.13 29,758.41 203.3K
14:12 29,758.87 29,763.82 29,758.87 29,763.82 180.2K
14:13 29,765.08 29,765.65 29,764.31 29,765.52 179.0K
14:14 29,763.77 29,766.50 29,763.77 29,766.50 326.7K
14:15 29,768.53 29,774.91 29,768.53 29,774.91 310.0K
14:16 29,776.45 29,776.75 29,773.07 29,773.07 295.3K
14:17 29,772.69 29,773.77 29,772.69 29,773.77 255.0K
14:18 29,774.01 29,774.01 29,772.48 29,772.48 199.2K
14:19 29,773.37 29,777.60 29,773.37 29,777.60 292.8K
14:20 29,777.24 29,779.90 29,777.24 29,779.84 262.6K
14:21 29,777.63 29,781.67 29,777.63 29,781.67 222.4K
14:22 29,779.80 29,779.80 29,776.43 29,776.43 192.8K
14:23 29,776.46 29,776.64 29,775.11 29,776.64 128.4K
14:24 29,777.34 29,779.91 29,777.34 29,779.28 385.3K
14:25 29,779.93 29,782.81 29,779.93 29,782.09 240.4K
14:26 29,781.45 29,781.45 29,779.67 29,779.67 213.6K
14:27 29,777.63 29,777.63 29,775.58 29,775.85 249.1K
14:28 29,775.09 29,775.09 29,774.35 29,774.62 216.8K
14:29 29,773.20 29,773.85 29,773.20 29,773.75 200.8K
14:30 29,774.76 29,775.77 29,772.69 29,775.77 257.8K
14:31 29,777.19 29,777.19 29,772.29 29,772.29 188.6K
14:32 29,770.93 29,774.94 29,770.93 29,774.82 203.9K
14:33 29,773.37 29,773.37 29,771.68 29,772.78 247.9K
14:34 29,775.48 29,775.48 29,770.84 29,770.84 280.7K
14:35 29,770.78 29,774.56 29,770.78 29,773.99 1,197.4K
14:36 29,774.52 29,775.50 29,774.52 29,774.55 181.0K
14:37 29,774.50 29,774.79 29,772.50 29,772.50 254.5K
14:38 29,771.83 29,772.42 29,770.29 29,770.29 157.5K
14:39 29,773.65 29,774.33 29,773.23 29,773.23 197.3K
14:40 29,772.23 29,777.27 29,772.23 29,776.01 225.7K
14:41 29,774.21 29,774.21 29,772.94 29,772.94 234.0K
14:42 29,773.21 29,773.21 29,771.21 29,771.21 301.5K
14:43 29,770.34 29,772.91 29,770.34 29,772.91 199.9K
14:44 29,772.65 29,772.65 29,770.00 29,770.00 258.3K
14:45 29,769.50 29,774.78 29,768.66 29,771.43 525.0K
14:46 29,769.75 29,769.75 29,764.17 29,764.17 207.3K
14:47 29,768.41 29,774.46 29,768.41 29,774.46 224.1K
14:48 29,775.03 29,777.90 29,774.51 29,777.90 271.7K
14:49 29,776.95 29,776.95 29,774.69 29,774.69 366.4K
14:50 29,773.47 29,773.47 29,769.59 29,769.59 244.8K
14:51 29,770.67 29,773.68 29,770.67 29,772.82 285.9K
14:52 29,772.52 29,772.52 29,770.06 29,770.06 336.8K
14:53 29,770.74 29,773.64 29,770.74 29,773.63 211.6K
14:54 29,772.66 29,773.08 29,771.08 29,773.08 224.2K
14:55 29,772.73 29,776.00 29,772.73 29,774.13 280.1K
14:56 29,774.25 29,777.43 29,774.25 29,777.31 278.3K
14:57 29,775.74 29,775.74 29,773.89 29,775.52 263.4K
14:58 29,774.91 29,774.91 29,773.96 29,774.77 269.2K
14:59 29,772.74 29,774.67 29,771.97 29,773.98 254.4K
15:00 29,772.54 29,772.54 29,770.50 29,770.76 400.5K
15:01 29,771.41 29,773.51 29,770.28 29,770.28 275.1K
15:02 29,770.07 29,770.07 29,768.79 29,768.79 424.9K
15:03 29,770.43 29,772.19 29,770.43 29,771.30 363.0K
15:04 29,768.73 29,768.73 29,766.52 29,766.67 307.9K
15:05 29,766.67 29,769.18 29,766.67 29,768.56 369.8K
15:06 29,765.76 29,765.76 29,759.97 29,759.97 352.8K
15:07 29,758.19 29,758.19 29,750.52 29,750.52 507.9K
15:08 29,748.91 29,750.38 29,748.07 29,750.38 382.0K
15:09 29,751.19 29,751.19 29,749.38 29,749.38 290.8K
15:10 29,747.56 29,747.56 29,742.23 29,742.23 349.5K
15:11 29,741.31 29,745.83 29,741.31 29,745.83 337.1K
15:12 29,747.90 29,748.74 29,747.90 29,748.23 262.5K
15:13 29,747.66 29,749.63 29,747.66 29,749.63 278.7K
15:14 29,751.29 29,753.34 29,751.26 29,753.34 275.2K
15:15 29,752.20 29,752.20 29,745.68 29,745.68 338.1K
15:16 29,744.60 29,748.99 29,744.60 29,748.99 313.1K
15:17 29,748.68 29,752.78 29,748.68 29,752.78 354.0K
15:18 29,752.99 29,753.04 29,752.17 29,752.17 364.8K
15:19 29,751.51 29,752.78 29,751.51 29,752.70 345.4K
15:20 29,752.06 29,753.95 29,752.05 29,752.05 277.6K
15:21 29,753.27 29,754.17 29,752.85 29,754.17 295.3K
15:22 29,754.39 29,757.27 29,754.39 29,757.27 287.6K
15:23 29,757.78 29,764.01 29,757.78 29,763.06 420.8K
15:24 29,763.44 29,763.88 29,762.73 29,762.73 257.3K
15:25 29,761.93 29,763.19 29,761.93 29,763.19 325.1K
15:26 29,764.28 29,764.94 29,762.67 29,763.50 271.3K
15:27 29,764.29 29,765.24 29,764.29 29,765.24 223.7K
15:28 29,763.43 29,763.43 29,761.52 29,761.52 279.0K
15:29 29,759.61 29,761.10 29,758.25 29,761.10 472.1K
15:30 29,760.34 29,760.65 29,757.16 29,760.65 455.4K
15:31 29,759.81 29,764.41 29,759.81 29,764.41 372.2K
15:32 29,764.45 29,764.45 29,762.95 29,764.36 485.4K
15:33 29,764.87 29,767.46 29,764.87 29,767.46 316.0K
15:34 29,765.99 29,768.50 29,765.99 29,766.42 466.8K
15:35 29,767.20 29,767.65 29,764.22 29,764.22 551.3K
15:36 29,763.23 29,763.23 29,761.93 29,762.54 339.1K
15:37 29,762.79 29,763.07 29,761.37 29,762.66 417.8K
15:38 29,762.08 29,762.24 29,760.01 29,762.24 368.9K
15:39 29,764.29 29,765.90 29,764.29 29,764.93 542.2K
15:40 29,763.96 29,764.38 29,762.58 29,764.38 392.9K
15:41 29,762.73 29,762.73 29,759.24 29,761.65 636.4K
15:42 29,762.49 29,762.86 29,761.40 29,761.47 353.0K
15:43 29,761.78 29,764.74 29,761.78 29,764.74 607.0K
15:44 29,766.37 29,766.37 29,764.39 29,765.16 647.0K
15:45 29,764.65 29,767.00 29,764.65 29,766.18 828.7K
15:46 29,764.31 29,764.33 29,762.34 29,762.34 450.1K
15:47 29,762.35 29,763.23 29,759.39 29,759.39 594.6K
15:48 29,758.00 29,763.32 29,758.00 29,763.32 685.5K
15:49 29,763.33 29,771.00 29,763.33 29,771.00 688.9K
15:50 29,761.87 29,761.87 29,751.78 29,751.78 2,636.3K
15:51 29,750.14 29,750.14 29,741.99 29,741.99 961.6K
15:52 29,742.69 29,743.49 29,740.06 29,740.06 943.5K
15:53 29,739.55 29,743.87 29,739.24 29,743.87 867.1K
15:54 29,748.39 29,750.21 29,746.61 29,750.21 1,049.9K
15:55 29,756.12 29,756.12 29,751.31 29,751.42 1,919.1K
15:56 29,746.80 29,748.93 29,740.72 29,742.90 2,416.5K
15:57 29,739.79 29,750.99 29,739.79 29,750.42 1,915.2K
15:58 29,754.08 29,756.77 29,754.08 29,756.77 2,569.4K
15:59 29,756.74 29,761.64 29,756.74 29,759.33 3,688.8K
16:00 29,762.20 29,762.20 29,761.28 29,761.28 129,282.2K
16:01 29,761.28 29,761.28 29,761.28 29,761.28 823.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available