S&P/TSX Comp. ESG Tilted

GSPTXT1
🏛️ canada →
28,777.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 28,818.92 28,823.95 28,817.69 28,817.69 0.0K
09:31 28,824.43 28,847.45 28,824.43 28,842.61 0.0K
09:32 28,855.04 28,879.61 28,855.04 28,879.61 0.0K
09:33 28,868.68 28,868.68 28,836.73 28,836.73 0.0K
09:34 28,829.94 28,835.32 28,826.35 28,835.32 0.0K
09:35 28,836.45 28,843.75 28,835.03 28,843.75 0.0K
09:36 28,852.11 28,862.17 28,852.11 28,862.17 0.0K
09:37 28,857.83 28,859.86 28,851.25 28,851.25 0.0K
09:38 28,847.84 28,847.84 28,832.40 28,832.82 0.0K
09:39 28,830.17 28,843.20 28,830.17 28,837.95 0.0K
09:40 28,831.49 28,831.49 28,822.52 28,828.14 0.0K
09:41 28,831.24 28,831.24 28,817.93 28,817.93 0.0K
09:42 28,810.79 28,810.79 28,805.89 28,805.89 0.0K
09:43 28,802.10 28,805.11 28,796.40 28,805.11 0.0K
09:44 28,806.31 28,808.06 28,801.10 28,801.10 0.0K
09:45 28,808.77 28,824.92 28,808.77 28,824.92 0.0K
09:46 28,829.73 28,829.73 28,818.63 28,818.63 0.0K
09:47 28,817.34 28,833.97 28,817.34 28,833.97 0.0K
09:48 28,831.70 28,838.57 28,831.70 28,832.72 0.0K
09:49 28,837.62 28,841.52 28,835.28 28,835.28 0.0K
09:50 28,833.65 28,833.65 28,808.12 28,811.35 0.0K
09:51 28,817.92 28,826.78 28,817.92 28,826.78 0.0K
09:52 28,827.17 28,834.71 28,827.13 28,834.71 0.0K
09:53 28,837.33 28,842.76 28,837.33 28,840.96 0.0K
09:54 28,842.62 28,849.49 28,838.90 28,849.49 0.0K
09:55 28,848.79 28,849.05 28,845.74 28,845.74 0.0K
09:56 28,845.59 28,845.59 28,838.87 28,839.13 0.0K
09:57 28,850.94 28,850.94 28,844.42 28,844.42 0.0K
09:58 28,848.58 28,851.14 28,846.30 28,847.24 0.0K
09:59 28,846.70 28,850.91 28,846.70 28,850.91 0.0K
10:00 28,848.41 28,848.41 28,833.97 28,833.97 0.0K
10:01 28,833.11 28,844.91 28,833.11 28,843.92 0.0K
10:02 28,844.25 28,848.68 28,843.87 28,848.68 0.0K
10:03 28,847.63 28,847.63 28,837.65 28,837.65 0.0K
10:04 28,840.31 28,844.50 28,840.31 28,843.62 0.0K
10:05 28,849.09 28,851.10 28,846.03 28,849.13 0.0K
10:06 28,851.32 28,851.32 28,845.57 28,847.52 0.0K
10:07 28,848.22 28,856.74 28,848.22 28,856.74 0.0K
10:08 28,857.41 28,860.59 28,857.41 28,860.59 0.0K
10:09 28,859.92 28,865.53 28,859.92 28,865.53 0.0K
10:10 28,859.18 28,859.18 28,855.69 28,855.69 0.0K
10:11 28,857.47 28,857.47 28,831.63 28,832.95 0.0K
10:12 28,832.96 28,835.58 28,827.91 28,828.60 0.0K
10:13 28,826.75 28,830.65 28,825.33 28,825.51 0.0K
10:14 28,824.93 28,828.16 28,822.88 28,823.14 0.0K
10:15 28,817.65 28,819.15 28,815.04 28,815.04 0.0K
10:16 28,822.44 28,832.62 28,822.44 28,830.11 0.0K
10:17 28,827.79 28,836.41 28,822.51 28,822.51 0.0K
10:18 28,825.59 28,829.03 28,825.59 28,827.51 0.0K
10:19 28,824.91 28,827.07 28,820.50 28,821.90 0.0K
10:20 28,823.80 28,828.24 28,823.80 28,826.62 0.0K
10:21 28,828.68 28,838.58 28,828.68 28,838.58 0.0K
10:22 28,832.71 28,839.34 28,832.71 28,839.34 0.0K
10:23 28,839.45 28,839.45 28,830.94 28,830.94 0.0K
10:24 28,835.68 28,836.70 28,833.23 28,833.23 0.0K
10:25 28,832.89 28,832.89 28,827.11 28,827.11 0.0K
10:26 28,829.69 28,832.20 28,829.69 28,831.51 0.0K
10:27 28,830.50 28,830.50 28,823.28 28,823.28 0.0K
10:28 28,826.76 28,829.64 28,826.76 28,828.25 0.0K
10:29 28,827.60 28,828.56 28,825.68 28,828.56 0.0K
10:30 28,830.17 28,830.17 28,822.06 28,824.91 0.0K
10:31 28,825.46 28,827.50 28,822.66 28,827.50 0.0K
10:32 28,830.17 28,833.64 28,829.12 28,833.64 0.0K
10:33 28,831.95 28,834.41 28,831.95 28,834.41 0.0K
10:34 28,835.58 28,835.58 28,824.68 28,828.36 0.0K
10:35 28,827.97 28,827.97 28,824.60 28,827.37 0.0K
10:36 28,825.74 28,828.17 28,825.54 28,825.54 0.0K
10:37 28,824.94 28,829.36 28,824.94 28,827.99 0.0K
10:38 28,828.16 28,832.79 28,828.16 28,829.10 0.0K
10:39 28,831.55 28,835.88 28,831.55 28,835.88 0.0K
10:40 28,834.51 28,837.51 28,834.51 28,835.37 0.0K
10:41 28,837.61 28,839.86 28,837.61 28,838.75 0.0K
10:42 28,837.75 28,837.75 28,834.23 28,837.70 0.0K
10:43 28,837.87 28,843.07 28,837.87 28,840.89 0.0K
10:44 28,839.14 28,841.37 28,838.55 28,839.69 0.0K
10:45 28,839.87 28,845.32 28,839.51 28,845.32 0.0K
10:46 28,847.71 28,849.96 28,847.71 28,848.10 0.0K
10:47 28,849.25 28,849.46 28,848.18 28,849.46 0.0K
10:48 28,852.56 28,852.56 28,848.61 28,848.61 0.0K
10:49 28,850.77 28,850.88 28,848.05 28,848.05 0.0K
10:50 28,847.36 28,851.63 28,847.06 28,851.63 0.0K
10:51 28,851.01 28,853.85 28,851.01 28,853.55 0.0K
10:52 28,852.15 28,854.77 28,852.15 28,854.77 0.0K
10:53 28,857.52 28,861.56 28,857.52 28,861.56 0.0K
10:54 28,867.91 28,868.25 28,865.09 28,865.51 0.0K
10:55 28,865.61 28,871.03 28,865.61 28,868.12 0.0K
10:56 28,866.84 28,866.84 28,865.30 28,865.30 0.0K
10:57 28,865.28 28,872.16 28,865.28 28,872.16 0.0K
10:58 28,873.73 28,875.50 28,873.01 28,873.38 0.0K
10:59 28,873.13 28,874.08 28,870.68 28,874.08 0.0K
11:00 28,875.68 28,875.68 28,873.86 28,873.86 0.0K
11:01 28,871.87 28,883.17 28,871.87 28,882.77 0.0K
11:02 28,880.32 28,880.32 28,873.52 28,875.44 0.0K
11:03 28,872.51 28,875.97 28,871.50 28,871.50 0.0K
11:04 28,872.35 28,873.09 28,872.27 28,872.27 0.0K
11:05 28,871.63 28,873.81 28,871.04 28,873.64 0.0K
11:06 28,872.47 28,876.26 28,872.36 28,876.26 0.0K
11:07 28,877.26 28,881.39 28,877.26 28,880.46 0.0K
11:08 28,883.34 28,884.30 28,881.47 28,881.47 0.0K
11:09 28,882.66 28,884.14 28,880.65 28,884.14 0.0K
11:10 28,882.56 28,883.40 28,880.63 28,880.63 0.0K
11:11 28,878.83 28,878.90 28,875.03 28,878.90 0.0K
11:12 28,877.13 28,880.99 28,877.13 28,880.99 0.0K
11:13 28,882.16 28,882.16 28,880.37 28,880.37 0.0K
11:14 28,881.65 28,881.65 28,874.42 28,874.42 0.0K
11:15 28,873.54 28,875.06 28,872.45 28,872.45 0.0K
11:16 28,873.13 28,873.58 28,870.48 28,873.58 0.0K
11:17 28,873.23 28,875.17 28,872.46 28,875.17 0.0K
11:18 28,876.03 28,876.03 28,869.25 28,869.25 0.0K
11:19 28,868.51 28,870.89 28,868.51 28,870.84 0.0K
11:20 28,871.56 28,877.04 28,871.56 28,877.04 0.0K
11:21 28,877.67 28,882.39 28,877.67 28,882.39 0.0K
11:22 28,882.13 28,882.13 28,880.28 28,881.67 0.0K
11:23 28,880.71 28,880.71 28,878.34 28,880.45 0.0K
11:24 28,882.59 28,882.95 28,879.11 28,879.57 0.0K
11:25 28,878.98 28,879.97 28,875.52 28,875.52 0.0K
11:26 28,878.04 28,878.36 28,875.93 28,875.93 0.0K
11:27 28,877.93 28,881.32 28,877.93 28,881.32 0.0K
11:28 28,879.66 28,884.67 28,879.66 28,884.67 0.0K
11:29 28,887.14 28,887.14 28,880.78 28,882.93 0.0K
11:30 28,882.42 28,883.23 28,881.39 28,882.02 0.0K
11:31 28,879.93 28,882.17 28,879.19 28,882.17 0.0K
11:32 28,884.65 28,884.65 28,880.69 28,880.69 0.0K
11:33 28,881.55 28,886.78 28,881.55 28,886.78 0.0K
11:34 28,887.87 28,890.59 28,887.87 28,890.59 0.0K
11:35 28,889.87 28,891.41 28,889.87 28,890.56 0.0K
11:36 28,889.79 28,891.52 28,887.48 28,889.39 0.0K
11:37 28,886.84 28,886.84 28,879.62 28,879.62 0.0K
11:38 28,882.06 28,883.38 28,881.88 28,882.93 0.0K
11:39 28,882.92 28,882.92 28,879.36 28,881.72 0.0K
11:40 28,883.09 28,883.39 28,881.90 28,882.16 0.0K
11:41 28,881.59 28,883.33 28,881.59 28,882.12 0.0K
11:42 28,883.59 28,886.41 28,883.59 28,884.82 0.0K
11:43 28,887.79 28,887.79 28,883.71 28,883.71 0.0K
11:44 28,884.47 28,884.47 28,877.77 28,879.83 0.0K
11:45 28,882.92 28,884.23 28,882.32 28,882.32 0.0K
11:46 28,883.31 28,883.63 28,879.68 28,881.93 0.0K
11:47 28,881.13 28,881.13 28,878.81 28,878.81 0.0K
11:48 28,879.60 28,879.60 28,878.29 28,878.31 0.0K
11:49 28,875.50 28,876.65 28,873.27 28,873.27 0.0K
11:50 28,872.26 28,873.15 28,871.75 28,871.75 0.0K
11:51 28,873.03 28,874.06 28,872.20 28,872.28 0.0K
11:52 28,871.43 28,871.43 28,866.93 28,867.22 0.0K
11:53 28,867.43 28,867.62 28,865.65 28,867.62 0.0K
11:54 28,866.82 28,872.66 28,866.82 28,872.66 0.0K
11:55 28,874.01 28,879.04 28,874.01 28,879.04 0.0K
11:56 28,880.43 28,884.09 28,880.43 28,882.16 0.0K
11:57 28,882.81 28,885.06 28,882.81 28,883.95 0.0K
11:58 28,884.61 28,884.61 28,883.02 28,883.79 0.0K
11:59 28,886.40 28,891.00 28,886.40 28,890.47 0.0K
12:00 28,889.52 28,891.74 28,888.95 28,891.74 0.0K
12:01 28,892.86 28,892.86 28,887.76 28,887.76 0.0K
12:02 28,889.55 28,893.07 28,889.55 28,893.07 0.0K
12:03 28,894.57 28,897.74 28,894.18 28,897.74 0.0K
12:04 28,897.90 28,900.43 28,897.90 28,900.43 0.0K
12:05 28,903.33 28,903.63 28,897.66 28,897.66 0.0K
12:06 28,898.37 28,901.68 28,897.40 28,901.68 0.0K
12:07 28,900.14 28,904.36 28,900.14 28,903.56 0.0K
12:08 28,905.66 28,909.85 28,905.32 28,909.85 0.0K
12:09 28,908.80 28,910.34 28,908.11 28,910.34 0.0K
12:10 28,912.74 28,913.50 28,911.32 28,911.32 0.0K
12:11 28,912.73 28,916.17 28,912.73 28,914.94 0.0K
12:12 28,917.16 28,917.16 28,915.18 28,915.18 0.0K
12:13 28,915.94 28,922.14 28,915.94 28,922.14 0.0K
12:14 28,924.34 28,924.34 28,915.81 28,915.81 0.0K
12:15 28,910.26 28,910.26 28,908.92 28,910.06 0.0K
12:16 28,907.19 28,911.59 28,907.19 28,911.59 0.0K
12:17 28,912.19 28,912.53 28,912.19 28,912.53 0.0K
12:18 28,913.63 28,913.95 28,912.82 28,912.82 0.0K
12:19 28,910.22 28,910.22 28,908.02 28,908.02 0.0K
12:20 28,909.52 28,912.33 28,909.04 28,911.12 0.0K
12:21 28,912.54 28,913.98 28,911.64 28,911.64 0.0K
12:22 28,910.35 28,910.75 28,908.79 28,910.75 0.0K
12:23 28,911.95 28,914.76 28,911.95 28,913.36 0.0K
12:24 28,913.83 28,916.81 28,913.83 28,916.81 0.0K
12:25 28,916.63 28,919.97 28,916.63 28,918.54 0.0K
12:26 28,918.78 28,926.44 28,918.78 28,926.44 0.0K
12:27 28,927.69 28,929.43 28,926.58 28,929.43 0.0K
12:28 28,930.52 28,935.06 28,930.52 28,935.06 0.0K
12:29 28,935.14 28,939.34 28,935.14 28,939.34 0.0K
12:30 28,936.10 28,936.13 28,934.94 28,934.94 0.0K
12:31 28,934.94 28,937.05 28,934.94 28,936.49 0.0K
12:32 28,936.06 28,936.06 28,933.52 28,933.52 0.0K
12:33 28,933.67 28,937.90 28,933.67 28,937.90 0.0K
12:34 28,938.83 28,938.83 28,937.58 28,938.19 0.0K
12:35 28,937.78 28,939.57 28,937.61 28,938.49 0.0K
12:36 28,939.57 28,941.09 28,939.33 28,941.09 0.0K
12:37 28,939.28 28,941.82 28,939.28 28,941.82 0.0K
12:38 28,939.96 28,944.78 28,939.96 28,944.78 0.0K
12:39 28,943.34 28,943.34 28,940.08 28,942.19 0.0K
12:40 28,942.66 28,943.11 28,941.13 28,942.19 0.0K
12:41 28,945.56 28,949.37 28,945.25 28,949.37 0.0K
12:42 28,949.34 28,951.98 28,949.14 28,951.98 0.0K
12:43 28,954.65 28,958.89 28,954.65 28,958.57 0.0K
12:44 28,960.31 28,961.07 28,958.97 28,958.97 0.0K
12:45 28,962.98 28,962.98 28,958.65 28,958.65 0.0K
12:46 28,958.58 28,958.66 28,957.08 28,958.66 0.0K
12:47 28,958.68 28,964.82 28,958.68 28,963.73 0.0K
12:48 28,965.90 28,968.95 28,965.41 28,968.95 0.0K
12:49 28,970.71 28,970.71 28,967.47 28,967.47 0.0K
12:50 28,966.13 28,966.28 28,964.53 28,964.53 0.0K
12:51 28,962.56 28,962.56 28,959.87 28,962.21 0.0K
12:52 28,962.49 28,963.52 28,962.49 28,963.13 0.0K
12:53 28,966.97 28,970.52 28,966.97 28,970.52 0.0K
12:54 28,970.01 28,970.01 28,966.69 28,966.69 0.0K
12:55 28,965.66 28,965.66 28,962.56 28,962.56 0.0K
12:56 28,960.87 28,960.87 28,954.71 28,954.71 0.0K
12:57 28,953.62 28,953.62 28,948.33 28,948.33 0.0K
12:58 28,950.36 28,950.45 28,948.37 28,950.45 0.0K
12:59 28,950.84 28,954.04 28,950.84 28,954.04 0.0K
13:00 28,954.84 28,955.36 28,952.69 28,955.36 0.0K
13:01 28,954.89 28,955.02 28,953.51 28,953.51 0.0K
13:02 28,949.67 28,952.49 28,947.08 28,952.49 0.0K
13:03 28,950.40 28,953.50 28,950.40 28,950.92 0.0K
13:04 28,947.69 28,949.08 28,947.69 28,948.44 0.0K
13:05 28,949.78 28,950.62 28,945.58 28,945.58 0.0K
13:06 28,945.36 28,947.60 28,945.36 28,947.60 0.0K
13:07 28,947.95 28,947.95 28,941.85 28,941.85 0.0K
13:08 28,943.14 28,949.16 28,943.14 28,949.16 0.0K
13:09 28,947.72 28,950.66 28,947.72 28,950.66 0.0K
13:10 28,950.91 28,952.94 28,950.91 28,952.94 0.0K
13:11 28,950.99 28,952.70 28,949.86 28,952.70 0.0K
13:12 28,952.75 28,955.33 28,952.39 28,952.39 0.0K
13:13 28,950.78 28,953.15 28,950.78 28,951.58 0.0K
13:14 28,950.22 28,950.22 28,946.07 28,946.07 0.0K
13:15 28,946.44 28,948.13 28,946.32 28,948.13 0.0K
13:16 28,951.00 28,954.22 28,951.00 28,952.23 0.0K
13:17 28,954.36 28,955.26 28,954.36 28,954.57 0.0K
13:18 28,952.60 28,953.94 28,951.77 28,951.77 0.0K
13:19 28,951.67 28,951.91 28,951.38 28,951.44 0.0K
13:20 28,949.31 28,949.58 28,948.44 28,949.58 0.0K
13:21 28,953.09 28,960.78 28,953.09 28,960.78 0.0K
13:22 28,960.79 28,961.51 28,959.78 28,961.51 0.0K
13:23 28,962.89 28,964.96 28,962.55 28,964.96 0.0K
13:24 28,966.08 28,966.08 28,965.51 28,965.54 0.0K
13:25 28,965.86 28,968.85 28,965.78 28,968.85 0.0K
13:26 28,971.23 28,972.91 28,970.97 28,972.91 0.0K
13:27 28,972.91 28,972.91 28,971.68 28,972.15 0.0K
13:28 28,971.83 28,971.83 28,968.50 28,968.50 0.0K
13:29 28,968.71 28,968.71 28,967.05 28,967.05 0.0K
13:30 28,968.14 28,968.67 28,968.14 28,968.39 0.0K
13:31 28,969.37 28,969.51 28,965.40 28,965.40 0.0K
13:32 28,966.49 28,967.56 28,966.30 28,966.76 0.0K
13:33 28,966.51 28,966.56 28,964.06 28,964.10 0.0K
13:34 28,965.43 28,968.47 28,965.43 28,968.07 0.0K
13:35 28,967.89 28,969.76 28,967.89 28,969.49 0.0K
13:36 28,970.97 28,971.50 28,970.19 28,970.19 0.0K
13:37 28,968.46 28,971.18 28,968.46 28,970.68 0.0K
13:38 28,967.61 28,968.65 28,967.61 28,968.15 0.0K
13:39 28,967.93 28,967.93 28,966.38 28,967.65 0.0K
13:40 28,968.74 28,968.77 28,968.10 28,968.10 0.0K
13:41 28,964.76 28,964.76 28,961.58 28,961.58 0.0K
13:42 28,963.83 28,967.04 28,963.68 28,967.04 0.0K
13:43 28,966.73 28,966.73 28,962.15 28,962.15 0.0K
13:44 28,960.95 28,968.80 28,960.95 28,968.80 0.0K
13:45 28,968.52 28,968.52 28,966.61 28,966.61 0.0K
13:46 28,967.68 28,970.04 28,967.17 28,970.04 0.0K
13:47 28,970.70 28,970.70 28,964.46 28,966.12 0.0K
13:48 28,968.57 28,972.89 28,968.57 28,972.89 0.0K
13:49 28,977.10 28,981.24 28,977.10 28,981.24 0.0K
13:50 28,981.10 28,981.15 28,978.82 28,978.82 0.0K
13:51 28,979.95 28,979.95 28,975.74 28,978.08 0.0K
13:52 28,977.10 28,977.93 28,975.88 28,975.88 0.0K
13:53 28,979.59 28,979.59 28,978.43 28,979.03 0.0K
13:54 28,977.25 28,979.32 28,977.25 28,979.32 0.0K
13:55 28,976.94 28,976.94 28,973.65 28,973.82 0.0K
13:56 28,970.35 28,970.35 28,967.39 28,968.48 0.0K
13:57 28,966.46 28,966.46 28,963.95 28,964.52 0.0K
13:58 28,968.80 28,969.20 28,965.94 28,965.94 0.0K
13:59 28,970.43 28,971.25 28,969.07 28,971.25 0.0K
14:00 28,972.20 28,976.68 28,972.20 28,976.68 0.0K
14:01 28,978.23 28,978.99 28,977.65 28,978.67 0.0K
14:02 28,979.28 28,979.28 28,975.39 28,976.09 0.0K
14:03 28,977.65 28,977.91 28,977.10 28,977.58 0.0K
14:04 28,979.24 28,979.24 28,975.69 28,975.69 0.0K
14:05 28,974.24 28,974.24 28,971.25 28,971.25 0.0K
14:06 28,971.57 28,973.02 28,970.71 28,972.18 0.0K
14:07 28,972.18 28,977.65 28,972.18 28,977.65 0.0K
14:08 28,980.14 28,980.14 28,979.23 28,979.23 0.0K
14:09 28,979.91 28,981.45 28,979.87 28,981.45 0.0K
14:10 28,984.75 28,987.99 28,984.75 28,987.97 0.0K
14:11 28,988.31 28,989.15 28,987.72 28,989.15 0.0K
14:12 28,985.87 28,985.87 28,979.82 28,979.82 0.0K
14:13 28,982.07 28,986.55 28,982.07 28,986.15 0.0K
14:14 28,984.29 28,985.94 28,984.29 28,985.94 0.0K
14:15 28,986.35 28,986.35 28,979.82 28,979.82 0.0K
14:16 28,980.96 28,989.14 28,980.96 28,989.14 0.0K
14:17 28,986.44 28,986.59 28,984.20 28,986.58 0.0K
14:18 28,985.45 28,985.45 28,982.56 28,982.56 0.0K
14:19 28,984.42 28,986.24 28,984.42 28,985.32 0.0K
14:20 28,985.04 28,986.91 28,985.04 28,985.51 0.0K
14:21 28,989.03 28,990.20 28,988.71 28,990.20 0.0K
14:22 28,987.60 28,987.60 28,985.15 28,986.10 0.0K
14:23 28,986.53 28,987.50 28,986.33 28,987.50 0.0K
14:24 28,985.90 28,987.32 28,985.12 28,985.12 0.0K
14:25 28,984.72 28,984.72 28,982.01 28,982.01 0.0K
14:26 28,980.02 28,980.02 28,977.18 28,977.18 0.0K
14:27 28,976.61 28,976.61 28,974.26 28,975.37 0.0K
14:28 28,975.23 28,977.00 28,975.23 28,977.00 0.0K
14:29 28,976.60 28,978.21 28,976.60 28,977.87 0.0K
14:30 28,975.21 28,977.04 28,975.21 28,977.04 0.0K
14:31 28,977.13 28,978.67 28,977.13 28,977.28 0.0K
14:32 28,977.55 28,978.89 28,977.55 28,978.89 0.0K
14:33 28,978.85 28,978.85 28,977.68 28,977.68 0.0K
14:34 28,973.02 28,973.02 28,970.87 28,972.20 0.0K
14:35 28,972.04 28,973.31 28,971.34 28,971.34 0.0K
14:36 28,970.09 28,970.09 28,966.12 28,969.49 0.0K
14:37 28,969.40 28,972.86 28,969.40 28,972.86 0.0K
14:38 28,972.90 28,972.90 28,971.27 28,972.24 0.0K
14:39 28,972.41 28,972.41 28,971.06 28,971.84 0.0K
14:40 28,972.56 28,973.08 28,971.65 28,973.08 0.0K
14:41 28,970.78 28,971.17 28,970.39 28,970.87 0.0K
14:42 28,972.05 28,972.20 28,969.34 28,969.34 0.0K
14:43 28,969.51 28,969.51 28,967.24 28,968.63 0.0K
14:44 28,967.89 28,967.89 28,967.14 28,967.54 0.0K
14:45 28,967.37 28,967.45 28,966.53 28,967.45 0.0K
14:46 28,967.76 28,967.76 28,961.92 28,961.92 0.0K
14:47 28,961.57 28,966.53 28,961.57 28,966.00 0.0K
14:48 28,968.15 28,970.10 28,968.15 28,969.46 0.0K
14:49 28,969.01 28,973.11 28,967.89 28,973.11 0.0K
14:50 28,975.28 28,975.28 28,971.41 28,971.56 0.0K
14:51 28,968.04 28,969.82 28,968.04 28,968.61 0.0K
14:52 28,965.74 28,968.87 28,965.74 28,968.87 0.0K
14:53 28,968.68 28,970.65 28,968.68 28,970.44 0.0K
14:54 28,970.48 28,974.02 28,970.48 28,974.02 0.0K
14:55 28,974.29 28,977.03 28,974.29 28,975.34 0.0K
14:56 28,976.00 28,976.69 28,975.01 28,976.07 0.0K
14:57 28,976.52 28,976.52 28,973.78 28,973.78 0.0K
14:58 28,973.30 28,973.97 28,973.30 28,973.67 0.0K
14:59 28,972.93 28,972.93 28,971.38 28,971.38 0.0K
15:00 28,973.12 28,973.81 28,971.51 28,973.81 0.0K
15:01 28,974.01 28,975.96 28,970.98 28,970.98 0.0K
15:02 28,970.05 28,971.41 28,970.05 28,971.24 0.0K
15:03 28,973.44 28,975.27 28,972.47 28,975.27 0.0K
15:04 28,975.10 28,975.10 28,972.42 28,972.42 0.0K
15:05 28,972.62 28,972.73 28,970.74 28,972.73 0.0K
15:06 28,971.19 28,971.37 28,968.64 28,969.49 0.0K
15:07 28,968.75 28,968.75 28,966.79 28,968.12 0.0K
15:08 28,968.20 28,970.30 28,968.17 28,968.17 0.0K
15:09 28,968.62 28,968.62 28,967.06 28,968.56 0.0K
15:10 28,967.15 28,967.15 28,965.58 28,965.58 0.0K
15:11 28,964.75 28,964.75 28,963.06 28,963.06 0.0K
15:12 28,962.75 28,963.15 28,962.28 28,963.15 0.0K
15:13 28,964.00 28,965.54 28,963.03 28,963.03 0.0K
15:14 28,961.68 28,961.68 28,959.10 28,959.10 0.0K
15:15 28,957.72 28,960.57 28,957.72 28,960.57 0.0K
15:16 28,962.24 28,962.67 28,961.30 28,961.30 0.0K
15:17 28,960.82 28,965.27 28,960.82 28,965.27 0.0K
15:18 28,964.85 28,964.85 28,962.39 28,962.42 0.0K
15:19 28,962.20 28,962.49 28,962.20 28,962.40 0.0K
15:20 28,960.01 28,960.01 28,956.73 28,956.73 0.0K
15:21 28,958.69 28,959.78 28,958.69 28,959.02 0.0K
15:22 28,959.71 28,959.71 28,959.03 28,959.65 0.0K
15:23 28,959.74 28,964.35 28,959.74 28,964.35 0.0K
15:24 28,962.18 28,962.18 28,958.57 28,958.57 0.0K
15:25 28,958.96 28,958.96 28,956.95 28,956.95 0.0K
15:26 28,958.00 28,958.00 28,957.09 28,957.55 0.0K
15:27 28,956.92 28,957.15 28,953.90 28,953.90 0.0K
15:28 28,954.34 28,954.34 28,950.88 28,950.88 0.0K
15:29 28,948.93 28,953.86 28,948.93 28,953.86 0.0K
15:30 28,955.21 28,955.41 28,953.00 28,953.00 0.0K
15:31 28,954.23 28,954.23 28,953.21 28,953.48 0.0K
15:32 28,952.25 28,954.63 28,952.25 28,954.63 0.0K
15:33 28,954.26 28,958.99 28,954.26 28,958.99 0.0K
15:34 28,960.71 28,960.71 28,957.57 28,957.66 0.0K
15:35 28,958.02 28,958.02 28,954.98 28,956.95 0.0K
15:36 28,962.00 28,962.00 28,960.50 28,960.62 0.0K
15:37 28,962.79 28,963.50 28,961.25 28,961.25 0.0K
15:38 28,961.23 28,963.40 28,961.23 28,961.81 0.0K
15:39 28,959.02 28,960.71 28,958.23 28,960.33 0.0K
15:40 28,962.24 28,962.24 28,959.18 28,959.74 0.0K
15:41 28,957.94 28,958.58 28,955.20 28,955.20 0.0K
15:42 28,954.61 28,955.76 28,954.51 28,955.76 0.0K
15:43 28,955.38 28,955.58 28,952.71 28,955.21 0.0K
15:44 28,954.42 28,954.42 28,953.53 28,953.59 0.0K
15:45 28,953.95 28,956.59 28,953.95 28,955.11 0.0K
15:46 28,951.85 28,952.52 28,947.71 28,947.71 0.0K
15:47 28,945.86 28,947.60 28,945.64 28,947.60 0.0K
15:48 28,945.34 28,947.41 28,944.04 28,947.41 0.0K
15:49 28,947.53 28,953.78 28,947.53 28,953.78 0.0K
15:50 28,965.36 28,965.36 28,961.13 28,961.13 0.0K
15:51 28,963.10 28,970.11 28,963.10 28,970.11 0.0K
15:52 28,968.02 28,968.02 28,963.50 28,963.50 0.0K
15:53 28,963.30 28,964.49 28,962.76 28,963.55 0.0K
15:54 28,963.88 28,964.14 28,962.24 28,964.14 0.0K
15:55 28,962.77 28,962.77 28,958.16 28,958.16 0.0K
15:56 28,961.68 28,966.28 28,961.68 28,966.28 0.0K
15:57 28,963.13 28,966.02 28,961.15 28,966.02 0.0K
15:58 28,964.24 28,964.42 28,962.00 28,962.00 0.0K
15:59 28,960.86 28,966.41 28,960.86 28,963.05 0.0K
16:00 28,964.11 28,964.11 28,964.11 28,964.11 0.0K
16:01 28,964.11 28,964.11 28,964.11 28,964.11 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available