S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,200.94
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22,404.40 22,404.40 22,368.45 22,368.45 1,694.2K
09:31 22,359.14 22,359.14 22,347.36 22,347.36 525.3K
09:32 22,346.15 22,367.67 22,343.44 22,367.67 318.1K
09:33 22,374.63 22,382.42 22,368.27 22,368.27 292.6K
09:34 22,359.27 22,364.25 22,353.14 22,353.14 294.6K
09:35 22,345.82 22,346.43 22,344.37 22,344.37 347.1K
09:36 22,340.25 22,345.18 22,340.25 22,345.18 222.8K
09:37 22,349.92 22,359.94 22,349.92 22,359.94 461.1K
09:38 22,353.54 22,355.82 22,348.17 22,348.17 191.0K
09:39 22,348.43 22,358.37 22,348.43 22,358.37 220.8K
09:40 22,359.91 22,359.91 22,350.26 22,352.28 240.2K
09:41 22,341.11 22,355.01 22,341.11 22,355.01 248.0K
09:42 22,359.31 22,359.31 22,354.80 22,357.97 270.8K
09:43 22,353.06 22,353.06 22,344.37 22,344.95 286.6K
09:44 22,346.18 22,355.77 22,346.18 22,355.77 161.3K
09:45 22,357.17 22,357.17 22,343.22 22,343.22 308.1K
09:46 22,345.69 22,354.47 22,340.05 22,354.47 211.3K
09:47 22,364.89 22,368.21 22,364.41 22,365.61 300.4K
09:48 22,365.91 22,365.91 22,358.05 22,358.05 252.8K
09:49 22,357.82 22,361.60 22,357.35 22,361.32 121.9K
09:50 22,361.66 22,369.54 22,361.66 22,369.54 139.7K
09:51 22,373.06 22,387.98 22,373.06 22,387.98 431.9K
09:52 22,384.99 22,392.58 22,384.67 22,392.58 190.3K
09:53 22,395.50 22,399.41 22,395.50 22,399.41 301.5K
09:54 22,396.95 22,396.95 22,392.60 22,392.60 179.4K
09:55 22,398.22 22,403.93 22,398.22 22,403.93 219.8K
09:56 22,409.27 22,417.24 22,409.27 22,410.31 273.7K
09:57 22,411.84 22,413.44 22,411.34 22,413.24 174.9K
09:58 22,411.00 22,411.00 22,407.79 22,407.79 117.6K
09:59 22,407.18 22,408.99 22,407.18 22,408.72 137.3K
10:00 22,410.47 22,410.47 22,400.47 22,400.47 234.0K
10:01 22,403.16 22,403.80 22,402.86 22,403.80 145.6K
10:02 22,405.96 22,412.38 22,405.96 22,408.94 196.8K
10:03 22,407.57 22,407.57 22,401.56 22,405.15 171.2K
10:04 22,404.24 22,410.49 22,401.48 22,410.49 183.0K
10:05 22,410.96 22,410.96 22,406.25 22,406.25 173.1K
10:06 22,410.40 22,412.63 22,410.19 22,412.63 172.8K
10:07 22,417.07 22,419.57 22,417.07 22,419.57 191.3K
10:08 22,419.68 22,419.68 22,412.96 22,415.22 140.9K
10:09 22,415.83 22,418.06 22,413.20 22,418.06 113.2K
10:10 22,419.30 22,420.70 22,417.32 22,420.70 158.0K
10:11 22,422.64 22,431.08 22,422.64 22,429.47 162.2K
10:12 22,426.27 22,431.32 22,426.27 22,431.32 157.5K
10:13 22,435.79 22,441.43 22,435.79 22,440.08 180.6K
10:14 22,441.08 22,444.73 22,441.08 22,444.73 296.6K
10:15 22,445.61 22,449.49 22,445.61 22,449.33 193.2K
10:16 22,452.12 22,454.62 22,451.78 22,453.87 177.8K
10:17 22,453.31 22,453.31 22,438.56 22,438.56 166.9K
10:18 22,439.02 22,439.92 22,437.11 22,437.11 172.5K
10:19 22,435.21 22,437.01 22,435.21 22,437.01 118.6K
10:20 22,432.60 22,432.60 22,430.13 22,431.06 220.0K
10:21 22,430.79 22,432.56 22,428.60 22,432.56 252.1K
10:22 22,431.10 22,431.10 22,429.24 22,430.21 162.2K
10:23 22,431.93 22,432.64 22,431.19 22,431.67 107.6K
10:24 22,429.73 22,430.48 22,428.52 22,430.48 175.4K
10:25 22,430.96 22,432.78 22,430.96 22,432.78 88.6K
10:26 22,430.72 22,430.72 22,428.53 22,430.42 119.8K
10:27 22,429.06 22,429.10 22,424.22 22,424.22 164.6K
10:28 22,424.54 22,433.46 22,424.54 22,433.46 136.5K
10:29 22,434.93 22,435.78 22,432.78 22,432.78 138.1K
10:30 22,433.40 22,435.36 22,429.75 22,429.75 172.3K
10:31 22,428.26 22,428.26 22,425.28 22,426.65 151.1K
10:32 22,425.28 22,431.64 22,425.28 22,430.46 174.5K
10:33 22,431.96 22,434.42 22,430.24 22,434.42 99.3K
10:34 22,432.51 22,439.55 22,432.51 22,438.47 124.1K
10:35 22,438.14 22,440.32 22,438.14 22,439.58 130.4K
10:36 22,436.63 22,436.63 22,431.00 22,431.00 333.9K
10:37 22,430.24 22,435.90 22,429.19 22,435.90 161.2K
10:38 22,436.26 22,436.26 22,432.98 22,432.98 164.8K
10:39 22,432.69 22,432.69 22,429.99 22,430.38 139.2K
10:40 22,430.94 22,436.81 22,430.94 22,436.81 121.4K
10:41 22,435.16 22,435.16 22,427.52 22,427.52 183.6K
10:42 22,424.72 22,424.72 22,422.94 22,422.94 180.1K
10:43 22,420.64 22,423.45 22,420.64 22,423.45 201.2K
10:44 22,423.42 22,424.21 22,422.43 22,422.43 111.9K
10:45 22,416.92 22,416.92 22,407.17 22,407.17 331.4K
10:46 22,407.63 22,409.90 22,407.63 22,409.16 113.6K
10:47 22,410.23 22,419.63 22,410.23 22,419.63 133.8K
10:48 22,420.00 22,422.13 22,420.00 22,421.25 108.5K
10:49 22,421.71 22,426.17 22,421.71 22,426.17 177.1K
10:50 22,428.10 22,428.10 22,417.99 22,417.99 122.8K
10:51 22,418.69 22,418.69 22,409.42 22,412.34 193.4K
10:52 22,412.95 22,413.50 22,410.73 22,410.73 110.4K
10:53 22,415.01 22,422.90 22,415.01 22,422.90 137.2K
10:54 22,421.59 22,421.59 22,415.36 22,415.36 117.9K
10:55 22,415.94 22,417.26 22,415.94 22,417.26 87.4K
10:56 22,419.22 22,425.29 22,419.22 22,425.29 120.1K
10:57 22,422.72 22,422.72 22,417.06 22,418.16 97.3K
10:58 22,416.26 22,416.26 22,412.67 22,413.91 183.5K
10:59 22,412.78 22,414.74 22,412.41 22,412.41 136.7K
11:00 22,412.67 22,412.67 22,405.80 22,405.80 129.3K
11:01 22,401.63 22,403.80 22,401.63 22,402.66 134.9K
11:02 22,402.83 22,402.83 22,398.44 22,398.44 83.3K
11:03 22,397.95 22,397.95 22,393.68 22,393.68 130.9K
11:04 22,393.62 22,401.49 22,393.62 22,401.49 158.8K
11:05 22,401.33 22,402.39 22,398.03 22,398.03 142.7K
11:06 22,395.70 22,399.47 22,395.70 22,399.47 140.0K
11:07 22,394.64 22,397.44 22,393.19 22,397.44 178.9K
11:08 22,398.02 22,398.04 22,395.84 22,395.84 79.6K
11:09 22,395.52 22,397.11 22,394.87 22,396.21 93.1K
11:10 22,396.36 22,397.24 22,393.59 22,393.59 136.7K
11:11 22,391.35 22,391.35 22,385.49 22,385.49 125.3K
11:12 22,385.29 22,386.14 22,381.68 22,386.14 160.7K
11:13 22,386.51 22,388.79 22,386.51 22,388.79 194.3K
11:14 22,390.10 22,391.78 22,387.00 22,387.00 170.6K
11:15 22,385.55 22,385.55 22,380.47 22,383.30 163.0K
11:16 22,382.91 22,383.30 22,380.44 22,380.44 94.3K
11:17 22,380.61 22,383.73 22,380.61 22,383.73 161.2K
11:18 22,383.28 22,384.97 22,383.28 22,384.97 150.4K
11:19 22,388.57 22,391.50 22,388.57 22,391.50 166.3K
11:20 22,390.40 22,390.40 22,386.11 22,386.11 125.7K
11:21 22,384.99 22,385.32 22,384.52 22,385.32 101.8K
11:22 22,385.02 22,385.63 22,381.15 22,383.66 159.1K
11:23 22,384.39 22,388.88 22,384.39 22,388.88 111.3K
11:24 22,391.57 22,392.24 22,391.57 22,392.03 102.4K
11:25 22,392.43 22,392.43 22,388.49 22,389.38 71.6K
11:26 22,388.80 22,391.48 22,386.53 22,391.48 116.2K
11:27 22,391.73 22,392.94 22,391.59 22,392.94 209.9K
11:28 22,393.35 22,400.34 22,393.35 22,400.34 191.4K
11:29 22,399.36 22,405.60 22,399.36 22,405.60 130.7K
11:30 22,406.71 22,406.93 22,405.23 22,405.23 163.4K
11:31 22,407.14 22,411.99 22,407.14 22,411.99 125.8K
11:32 22,413.59 22,416.52 22,413.59 22,416.52 190.5K
11:33 22,417.07 22,417.07 22,413.07 22,413.07 74.4K
11:34 22,411.09 22,411.09 22,408.36 22,409.59 142.8K
11:35 22,409.24 22,409.24 22,408.39 22,409.12 129.3K
11:36 22,408.87 22,415.02 22,408.87 22,415.02 92.9K
11:37 22,414.42 22,416.08 22,414.04 22,416.08 227.0K
11:38 22,416.11 22,416.11 22,415.32 22,415.94 681.4K
11:39 22,418.39 22,427.77 22,418.39 22,427.77 278.1K
11:40 22,428.91 22,440.44 22,428.91 22,440.44 256.0K
11:41 22,441.30 22,442.62 22,440.93 22,442.62 177.6K
11:42 22,442.49 22,443.51 22,442.18 22,443.51 129.2K
11:43 22,444.42 22,445.20 22,444.42 22,445.04 89.7K
11:44 22,443.74 22,445.77 22,443.74 22,445.77 109.2K
11:45 22,446.68 22,446.97 22,445.31 22,445.78 118.7K
11:46 22,445.58 22,445.65 22,444.40 22,444.40 112.8K
11:47 22,443.83 22,448.15 22,443.83 22,448.15 130.3K
11:48 22,449.25 22,450.71 22,449.25 22,450.71 73.0K
11:49 22,450.23 22,450.23 22,447.85 22,447.85 111.6K
11:50 22,446.68 22,450.19 22,446.68 22,450.19 131.7K
11:51 22,452.66 22,452.77 22,451.36 22,451.36 80.6K
11:52 22,450.67 22,450.67 22,447.86 22,449.66 131.2K
11:53 22,450.37 22,451.71 22,450.37 22,451.71 75.4K
11:54 22,455.80 22,457.28 22,455.80 22,457.28 154.9K
11:55 22,454.26 22,454.26 22,451.16 22,452.27 105.0K
11:56 22,452.22 22,452.22 22,448.59 22,448.59 868.7K
11:57 22,448.76 22,449.23 22,446.39 22,446.39 113.1K
11:58 22,445.59 22,445.79 22,444.47 22,444.47 100.3K
11:59 22,444.34 22,444.34 22,439.18 22,439.18 243.9K
12:00 22,438.78 22,440.07 22,438.78 22,440.07 131.0K
12:01 22,438.09 22,438.09 22,434.60 22,434.60 234.4K
12:02 22,434.71 22,436.45 22,434.71 22,436.45 79.5K
12:03 22,436.02 22,436.02 22,432.86 22,433.53 113.1K
12:04 22,432.13 22,435.54 22,432.13 22,435.54 111.7K
12:05 22,436.08 22,436.08 22,435.37 22,435.99 117.3K
12:06 22,436.29 22,437.04 22,434.43 22,434.64 145.2K
12:07 22,434.52 22,434.88 22,432.80 22,432.86 84.7K
12:08 22,432.80 22,432.80 22,429.18 22,429.18 122.5K
12:09 22,428.96 22,430.56 22,428.96 22,429.62 49.2K
12:10 22,428.92 22,428.92 22,424.95 22,424.95 140.4K
12:11 22,424.48 22,425.98 22,423.68 22,423.68 127.4K
12:12 22,422.15 22,422.15 22,420.21 22,420.21 96.4K
12:13 22,419.30 22,419.30 22,416.79 22,416.79 116.4K
12:14 22,417.53 22,417.53 22,415.83 22,415.83 95.2K
12:15 22,416.77 22,419.83 22,416.77 22,419.83 136.5K
12:16 22,416.07 22,416.72 22,415.24 22,416.72 354.3K
12:17 22,416.75 22,417.41 22,416.39 22,416.39 78.2K
12:18 22,417.01 22,419.05 22,417.01 22,419.05 108.1K
12:19 22,419.70 22,419.70 22,416.38 22,416.69 106.0K
12:20 22,416.71 22,416.71 22,412.22 22,412.65 138.4K
12:21 22,414.78 22,414.97 22,413.61 22,413.71 80.4K
12:22 22,413.29 22,413.29 22,410.84 22,410.91 155.3K
12:23 22,411.16 22,411.16 22,409.73 22,409.87 269.1K
12:24 22,409.05 22,409.11 22,408.06 22,408.06 658.0K
12:25 22,407.56 22,407.56 22,400.60 22,400.60 459.8K
12:26 22,399.75 22,399.75 22,396.77 22,397.14 388.6K
12:27 22,395.53 22,395.53 22,394.22 22,394.22 162.5K
12:28 22,394.76 22,394.80 22,394.18 22,394.80 137.5K
12:29 22,395.97 22,398.23 22,395.97 22,396.31 125.1K
12:30 22,396.61 22,396.61 22,394.43 22,395.22 191.3K
12:31 22,393.49 22,397.05 22,392.72 22,392.72 210.1K
12:32 22,393.51 22,393.51 22,390.63 22,390.88 112.9K
12:33 22,392.93 22,393.58 22,392.01 22,393.58 172.2K
12:34 22,394.68 22,399.48 22,394.68 22,399.48 125.8K
12:35 22,401.52 22,401.52 22,398.69 22,398.69 93.2K
12:36 22,398.46 22,398.46 22,396.09 22,396.12 129.7K
12:37 22,397.72 22,400.17 22,397.72 22,400.17 121.2K
12:38 22,401.26 22,402.43 22,401.26 22,401.78 147.4K
12:39 22,401.32 22,403.32 22,401.25 22,403.32 122.9K
12:40 22,403.36 22,408.00 22,403.36 22,407.30 155.0K
12:41 22,407.62 22,407.62 22,402.26 22,402.26 142.2K
12:42 22,402.78 22,405.02 22,402.78 22,404.09 102.9K
12:43 22,403.29 22,405.38 22,403.29 22,405.38 92.2K
12:44 22,404.50 22,405.03 22,403.33 22,405.03 111.4K
12:45 22,405.72 22,405.72 22,402.24 22,403.18 164.3K
12:46 22,403.21 22,406.19 22,403.18 22,406.19 85.3K
12:47 22,406.33 22,408.00 22,406.33 22,408.00 72.8K
12:48 22,406.72 22,406.72 22,405.26 22,405.69 221.4K
12:49 22,406.60 22,410.55 22,406.60 22,410.55 66.9K
12:50 22,410.72 22,410.72 22,409.84 22,409.84 51.6K
12:51 22,411.81 22,411.81 22,407.97 22,407.97 126.6K
12:52 22,408.48 22,408.48 22,405.66 22,405.66 69.5K
12:53 22,400.73 22,401.18 22,400.73 22,401.11 101.8K
12:54 22,402.03 22,404.50 22,402.03 22,404.50 79.3K
12:55 22,404.43 22,404.61 22,401.62 22,403.68 84.7K
12:56 22,404.49 22,404.49 22,403.74 22,403.74 99.3K
12:57 22,403.25 22,404.93 22,399.77 22,404.93 212.0K
12:58 22,405.91 22,406.34 22,405.67 22,406.34 61.3K
12:59 22,407.64 22,408.62 22,407.64 22,407.93 82.6K
13:00 22,407.90 22,411.83 22,407.90 22,411.83 116.7K
13:01 22,410.99 22,413.34 22,410.99 22,413.11 68.3K
13:02 22,414.90 22,416.73 22,414.66 22,416.73 107.7K
13:03 22,417.11 22,417.11 22,416.11 22,416.35 91.3K
13:04 22,416.08 22,416.98 22,416.08 22,416.15 138.3K
13:05 22,417.03 22,419.93 22,417.03 22,419.93 102.6K
13:06 22,420.70 22,420.70 22,419.00 22,419.00 71.9K
13:07 22,419.05 22,419.29 22,417.55 22,419.29 110.0K
13:08 22,419.58 22,422.34 22,419.58 22,422.24 112.0K
13:09 22,422.40 22,423.96 22,422.40 22,423.43 108.8K
13:10 22,422.17 22,423.90 22,422.17 22,423.90 105.7K
13:11 22,424.24 22,424.24 22,422.28 22,422.28 72.1K
13:12 22,422.26 22,424.20 22,421.90 22,424.20 129.8K
13:13 22,424.91 22,427.66 22,424.91 22,427.66 102.5K
13:14 22,429.83 22,434.64 22,429.83 22,434.64 180.4K
13:15 22,432.66 22,433.31 22,432.43 22,433.31 85.1K
13:16 22,435.82 22,439.15 22,435.82 22,438.72 144.5K
13:17 22,437.86 22,438.71 22,437.86 22,438.56 67.8K
13:18 22,440.13 22,440.13 22,438.15 22,439.14 100.2K
13:19 22,439.74 22,441.95 22,439.74 22,441.95 179.4K
13:20 22,441.99 22,443.16 22,441.87 22,441.87 108.3K
13:21 22,442.16 22,442.16 22,439.71 22,439.71 77.9K
13:22 22,438.89 22,440.34 22,438.89 22,440.34 87.7K
13:23 22,440.88 22,442.23 22,440.88 22,442.23 93.1K
13:24 22,442.52 22,442.93 22,442.08 22,442.81 100.9K
13:25 22,442.74 22,445.45 22,442.74 22,445.45 90.6K
13:26 22,445.43 22,445.45 22,443.48 22,443.48 134.3K
13:27 22,443.27 22,444.22 22,443.27 22,444.22 105.5K
13:28 22,440.81 22,442.59 22,440.81 22,442.36 156.5K
13:29 22,437.74 22,438.17 22,437.74 22,438.17 139.1K
13:30 22,437.54 22,437.54 22,428.84 22,428.84 196.3K
13:31 22,429.92 22,430.54 22,429.92 22,430.54 58.9K
13:32 22,431.16 22,431.16 22,428.60 22,429.23 96.7K
13:33 22,430.01 22,430.07 22,428.89 22,428.89 81.4K
13:34 22,422.93 22,422.93 22,415.82 22,415.82 204.7K
13:35 22,411.05 22,411.05 22,404.12 22,405.33 233.0K
13:36 22,405.65 22,405.65 22,403.03 22,403.03 114.7K
13:37 22,403.75 22,406.50 22,403.75 22,406.50 79.8K
13:38 22,408.52 22,408.52 22,401.68 22,401.68 128.1K
13:39 22,396.14 22,396.64 22,396.14 22,396.64 207.6K
13:40 22,394.35 22,394.35 22,388.14 22,388.14 146.5K
13:41 22,385.88 22,388.56 22,384.52 22,388.56 160.5K
13:42 22,390.68 22,401.09 22,390.68 22,401.09 145.0K
13:43 22,401.11 22,402.83 22,400.89 22,402.83 102.1K
13:44 22,401.86 22,402.54 22,401.41 22,402.54 67.0K
13:45 22,402.67 22,402.67 22,401.89 22,402.51 154.9K
13:46 22,403.21 22,404.34 22,403.21 22,404.34 122.3K
13:47 22,407.66 22,408.57 22,407.04 22,408.57 106.4K
13:48 22,409.12 22,409.64 22,406.91 22,407.71 115.0K
13:49 22,407.98 22,410.64 22,407.64 22,410.64 92.8K
13:50 22,411.73 22,414.58 22,411.73 22,414.58 243.7K
13:51 22,414.01 22,414.01 22,408.68 22,408.68 130.3K
13:52 22,407.71 22,408.50 22,407.12 22,407.12 91.3K
13:53 22,407.38 22,411.61 22,407.38 22,411.61 179.3K
13:54 22,412.79 22,414.64 22,412.79 22,414.42 232.6K
13:55 22,414.10 22,414.72 22,413.67 22,414.72 108.4K
13:56 22,414.62 22,416.05 22,414.39 22,414.96 190.9K
13:57 22,414.53 22,415.43 22,413.64 22,413.64 101.2K
13:58 22,414.15 22,414.15 22,411.64 22,411.98 158.8K
13:59 22,411.29 22,411.29 22,410.19 22,410.40 90.5K
14:00 22,411.12 22,416.81 22,411.12 22,416.81 123.3K
14:01 22,417.15 22,418.19 22,417.15 22,418.19 166.7K
14:02 22,419.14 22,420.24 22,419.14 22,420.24 136.4K
14:03 22,421.26 22,421.26 22,420.32 22,420.32 125.7K
14:04 22,420.88 22,422.50 22,420.88 22,422.50 247.2K
14:05 22,422.61 22,422.61 22,420.23 22,420.23 92.3K
14:06 22,421.11 22,422.01 22,421.11 22,422.01 88.0K
14:07 22,424.12 22,425.63 22,424.12 22,425.63 129.3K
14:08 22,426.33 22,429.57 22,426.33 22,429.57 140.7K
14:09 22,429.29 22,430.63 22,429.29 22,430.33 62.4K
14:10 22,430.71 22,433.64 22,430.71 22,433.64 76.2K
14:11 22,433.97 22,434.44 22,433.75 22,434.14 73.5K
14:12 22,432.82 22,432.82 22,431.04 22,431.52 135.8K
14:13 22,431.89 22,434.38 22,431.89 22,434.38 153.0K
14:14 22,433.79 22,434.08 22,432.12 22,432.12 92.6K
14:15 22,430.36 22,430.36 22,428.92 22,430.10 295.5K
14:16 22,429.61 22,429.61 22,427.54 22,428.48 202.2K
14:17 22,429.57 22,430.00 22,428.80 22,428.80 52.2K
14:18 22,428.78 22,428.78 22,426.25 22,426.27 79.5K
14:19 22,426.42 22,427.68 22,426.42 22,427.68 140.7K
14:20 22,427.98 22,430.40 22,427.98 22,429.68 171.8K
14:21 22,429.48 22,430.21 22,429.48 22,430.17 67.4K
14:22 22,431.15 22,434.38 22,431.15 22,434.38 151.2K
14:23 22,434.02 22,434.26 22,433.74 22,433.74 78.6K
14:24 22,432.28 22,437.31 22,432.22 22,437.31 110.7K
14:25 22,436.27 22,436.27 22,432.54 22,432.66 89.7K
14:26 22,431.90 22,431.95 22,431.08 22,431.95 76.9K
14:27 22,431.62 22,432.79 22,431.62 22,432.79 84.5K
14:28 22,431.19 22,431.19 22,426.59 22,426.59 132.9K
14:29 22,427.21 22,429.10 22,427.21 22,429.10 88.5K
14:30 22,426.62 22,428.60 22,426.62 22,427.27 109.6K
14:31 22,428.54 22,428.54 22,426.31 22,426.31 77.6K
14:32 22,427.27 22,427.78 22,423.93 22,423.93 208.3K
14:33 22,423.86 22,425.04 22,423.86 22,424.97 70.0K
14:34 22,425.22 22,425.22 22,421.76 22,421.76 82.9K
14:35 22,419.75 22,420.50 22,419.34 22,420.50 175.9K
14:36 22,422.36 22,422.74 22,422.36 22,422.44 101.7K
14:37 22,420.65 22,420.65 22,418.17 22,418.54 143.9K
14:38 22,418.72 22,418.72 22,414.45 22,414.48 90.0K
14:39 22,414.84 22,415.22 22,414.83 22,414.94 53.4K
14:40 22,414.86 22,414.86 22,413.24 22,413.24 57.8K
14:41 22,412.35 22,413.32 22,412.35 22,413.32 116.2K
14:42 22,412.57 22,414.50 22,412.57 22,414.50 174.4K
14:43 22,415.46 22,417.03 22,415.46 22,416.29 169.1K
14:44 22,415.48 22,415.90 22,414.93 22,415.90 97.4K
14:45 22,415.91 22,419.12 22,415.91 22,419.12 98.2K
14:46 22,420.06 22,420.06 22,418.46 22,418.77 136.6K
14:47 22,418.15 22,419.41 22,417.92 22,419.41 86.5K
14:48 22,419.18 22,420.12 22,419.18 22,419.46 113.5K
14:49 22,420.86 22,425.00 22,420.86 22,425.00 105.6K
14:50 22,425.97 22,425.97 22,424.49 22,424.49 85.8K
14:51 22,423.29 22,425.15 22,423.29 22,425.15 148.8K
14:52 22,425.50 22,428.08 22,425.50 22,428.08 137.6K
14:53 22,428.04 22,430.18 22,428.04 22,430.18 84.5K
14:54 22,429.28 22,430.14 22,429.28 22,430.14 115.5K
14:55 22,427.20 22,427.70 22,426.44 22,427.70 155.3K
14:56 22,427.13 22,427.57 22,426.63 22,427.57 73.5K
14:57 22,428.23 22,428.94 22,427.89 22,427.89 51.4K
14:58 22,428.09 22,428.09 22,426.25 22,426.58 187.4K
14:59 22,426.86 22,427.75 22,426.86 22,427.74 119.8K
15:00 22,427.96 22,427.96 22,423.57 22,423.80 183.1K
15:01 22,423.64 22,424.08 22,422.49 22,422.49 79.2K
15:02 22,421.12 22,421.12 22,415.58 22,415.89 191.2K
15:03 22,414.84 22,414.99 22,411.42 22,411.42 165.7K
15:04 22,412.33 22,415.57 22,412.33 22,414.99 96.3K
15:05 22,415.19 22,415.19 22,411.23 22,411.23 132.1K
15:06 22,409.33 22,411.38 22,408.84 22,411.38 146.5K
15:07 22,411.71 22,412.02 22,411.54 22,411.85 69.2K
15:08 22,412.91 22,414.80 22,412.90 22,413.45 106.8K
15:09 22,414.47 22,415.92 22,413.60 22,413.60 88.1K
15:10 22,414.26 22,414.26 22,412.77 22,413.64 103.0K
15:11 22,415.93 22,415.93 22,413.64 22,413.74 110.3K
15:12 22,415.01 22,415.49 22,414.08 22,415.49 162.1K
15:13 22,417.35 22,421.47 22,417.35 22,421.47 158.0K
15:14 22,422.04 22,422.91 22,419.63 22,419.63 119.4K
15:15 22,420.02 22,420.02 22,416.39 22,416.39 163.5K
15:16 22,417.07 22,417.07 22,413.09 22,413.09 171.5K
15:17 22,412.45 22,412.76 22,412.45 22,412.50 80.1K
15:18 22,411.03 22,411.03 22,402.39 22,402.39 175.0K
15:19 22,400.41 22,401.79 22,400.41 22,401.27 139.2K
15:20 22,402.56 22,406.41 22,402.56 22,406.41 119.6K
15:21 22,405.96 22,405.96 22,404.87 22,405.31 76.9K
15:22 22,405.05 22,405.05 22,401.74 22,401.90 127.8K
15:23 22,400.10 22,400.60 22,400.10 22,400.60 94.2K
15:24 22,400.31 22,405.32 22,400.31 22,405.32 120.0K
15:25 22,404.07 22,406.65 22,404.07 22,406.65 146.0K
15:26 22,406.27 22,408.93 22,406.27 22,408.93 114.9K
15:27 22,410.05 22,410.05 22,404.91 22,404.91 235.3K
15:28 22,404.93 22,410.31 22,404.93 22,410.31 315.7K
15:29 22,410.01 22,410.01 22,409.21 22,409.21 149.0K
15:30 22,408.14 22,408.14 22,406.68 22,407.48 154.5K
15:31 22,406.80 22,413.68 22,406.80 22,413.68 203.5K
15:32 22,413.96 22,415.01 22,412.16 22,415.01 151.2K
15:33 22,414.28 22,415.18 22,413.87 22,413.87 178.6K
15:34 22,414.11 22,415.11 22,412.91 22,412.91 165.8K
15:35 22,412.65 22,412.65 22,405.86 22,405.86 254.1K
15:36 22,406.03 22,406.03 22,400.03 22,400.03 245.5K
15:37 22,400.70 22,400.70 22,397.41 22,398.07 258.0K
15:38 22,397.87 22,407.59 22,397.87 22,407.59 233.2K
15:39 22,409.49 22,409.49 22,408.14 22,408.14 216.4K
15:40 22,409.05 22,411.19 22,409.05 22,410.28 283.3K
15:41 22,410.99 22,413.97 22,410.99 22,413.96 292.0K
15:42 22,414.00 22,414.24 22,413.51 22,414.24 287.1K
15:43 22,412.66 22,412.66 22,408.66 22,408.66 215.5K
15:44 22,408.72 22,409.31 22,405.75 22,405.75 244.4K
15:45 22,403.93 22,404.17 22,403.93 22,404.17 242.9K
15:46 22,404.11 22,404.11 22,402.51 22,402.51 263.4K
15:47 22,404.35 22,404.35 22,402.80 22,403.37 221.2K
15:48 22,403.30 22,403.30 22,401.61 22,402.00 364.5K
15:49 22,402.96 22,406.11 22,402.96 22,404.20 513.8K
15:50 22,422.44 22,428.91 22,422.44 22,428.27 1,430.8K
15:51 22,425.19 22,425.19 22,418.13 22,418.13 710.8K
15:52 22,421.71 22,422.14 22,419.81 22,420.87 607.1K
15:53 22,421.16 22,421.16 22,418.74 22,420.67 490.5K
15:54 22,423.04 22,427.13 22,423.04 22,427.13 555.3K
15:55 22,425.83 22,425.83 22,417.76 22,417.76 1,009.3K
15:56 22,417.27 22,420.44 22,417.27 22,420.44 1,058.3K
15:57 22,419.12 22,419.23 22,417.90 22,418.44 746.2K
15:58 22,419.58 22,419.96 22,418.93 22,419.39 998.2K
15:59 22,422.33 22,425.25 22,421.39 22,425.25 1,468.8K
16:00 22,427.15 22,427.15 22,426.86 22,426.86 40,015.8K
16:01 22,426.86 22,426.86 22,426.86 22,426.86 892.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available