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 22,159.31 22,171.91 22,159.31 22,168.23 3,810.1K
09:31 22,153.28 22,153.28 22,150.69 22,151.38 754.4K
09:32 22,147.16 22,158.75 22,147.16 22,158.75 695.1K
09:33 22,156.10 22,156.10 22,133.22 22,133.22 828.5K
09:34 22,144.95 22,156.72 22,144.95 22,156.72 553.9K
09:35 22,165.88 22,190.42 22,165.88 22,190.42 523.7K
09:36 22,196.47 22,196.47 22,182.93 22,182.93 744.3K
09:37 22,171.81 22,181.29 22,171.81 22,180.97 581.8K
09:38 22,175.84 22,182.66 22,175.84 22,182.66 439.9K
09:39 22,181.00 22,183.26 22,177.58 22,178.53 453.2K
09:40 22,186.26 22,201.90 22,186.26 22,201.90 1,037.6K
09:41 22,216.89 22,233.83 22,216.89 22,230.48 679.7K
09:42 22,234.99 22,235.85 22,229.76 22,235.85 621.9K
09:43 22,238.53 22,249.77 22,238.53 22,249.77 1,002.0K
09:44 22,248.37 22,250.57 22,248.37 22,250.57 763.1K
09:45 22,252.07 22,252.07 22,247.71 22,249.97 518.2K
09:46 22,245.58 22,245.58 22,232.95 22,232.95 482.4K
09:47 22,231.96 22,236.06 22,229.44 22,236.06 549.8K
09:48 22,233.83 22,233.83 22,225.32 22,227.68 311.7K
09:49 22,226.32 22,226.32 22,221.09 22,225.19 564.5K
09:50 22,222.93 22,222.93 22,213.76 22,213.76 355.7K
09:51 22,207.70 22,217.23 22,207.70 22,217.23 433.4K
09:52 22,211.76 22,216.99 22,211.76 22,216.51 344.7K
09:53 22,213.35 22,216.89 22,208.32 22,208.32 554.0K
09:54 22,208.98 22,208.98 22,202.88 22,202.88 265.3K
09:55 22,200.31 22,203.51 22,200.31 22,203.51 250.6K
09:56 22,206.13 22,206.20 22,201.64 22,201.64 342.7K
09:57 22,201.71 22,217.00 22,201.71 22,217.00 343.8K
09:58 22,217.05 22,219.00 22,215.86 22,215.86 259.9K
09:59 22,214.80 22,224.20 22,214.80 22,224.20 247.1K
10:00 22,222.83 22,222.83 22,206.47 22,207.02 484.1K
10:01 22,208.91 22,215.24 22,208.91 22,215.24 220.9K
10:02 22,217.57 22,227.62 22,217.57 22,223.57 333.5K
10:03 22,222.15 22,222.15 22,218.28 22,219.49 246.8K
10:04 22,217.67 22,218.46 22,215.69 22,215.69 264.8K
10:05 22,211.28 22,219.11 22,211.28 22,219.11 221.0K
10:06 22,218.87 22,233.14 22,218.87 22,233.14 288.0K
10:07 22,233.12 22,235.22 22,227.45 22,227.45 274.3K
10:08 22,228.54 22,243.00 22,228.54 22,236.46 357.6K
10:09 22,234.71 22,238.27 22,234.28 22,234.28 323.6K
10:10 22,234.39 22,240.11 22,234.39 22,240.11 394.6K
10:11 22,244.33 22,249.20 22,244.33 22,245.98 263.6K
10:12 22,246.68 22,248.56 22,246.12 22,248.56 362.1K
10:13 22,249.81 22,251.19 22,247.69 22,251.19 295.9K
10:14 22,252.55 22,254.94 22,252.37 22,252.37 405.1K
10:15 22,253.35 22,258.25 22,252.90 22,258.25 349.4K
10:16 22,255.29 22,257.39 22,253.78 22,253.78 308.5K
10:17 22,251.77 22,251.82 22,249.14 22,251.03 274.9K
10:18 22,254.50 22,256.73 22,248.88 22,248.88 341.7K
10:19 22,249.26 22,249.26 22,245.04 22,246.74 295.2K
10:20 22,247.74 22,247.74 22,240.94 22,240.94 296.9K
10:21 22,239.87 22,243.70 22,239.87 22,240.61 265.5K
10:22 22,235.36 22,235.36 22,231.83 22,234.31 255.7K
10:23 22,231.14 22,232.53 22,230.40 22,230.40 143.0K
10:24 22,228.43 22,233.87 22,228.43 22,233.87 319.0K
10:25 22,238.39 22,248.92 22,238.39 22,248.92 310.4K
10:26 22,243.43 22,246.29 22,240.59 22,246.29 273.0K
10:27 22,249.10 22,252.01 22,249.10 22,250.31 721.4K
10:28 22,244.23 22,244.23 22,240.26 22,242.34 226.7K
10:29 22,244.36 22,244.36 22,242.54 22,242.54 195.2K
10:30 22,245.02 22,247.64 22,240.45 22,240.45 344.2K
10:31 22,237.58 22,244.03 22,237.58 22,244.03 200.4K
10:32 22,243.23 22,244.16 22,241.24 22,241.24 219.4K
10:33 22,241.95 22,243.67 22,241.33 22,242.77 251.1K
10:34 22,237.77 22,239.87 22,233.51 22,239.87 433.6K
10:35 22,241.85 22,242.77 22,239.87 22,241.82 569.1K
10:36 22,243.67 22,246.51 22,241.02 22,246.51 298.9K
10:37 22,250.13 22,251.89 22,249.94 22,251.89 234.1K
10:38 22,251.10 22,251.10 22,248.02 22,248.02 176.3K
10:39 22,247.47 22,252.62 22,247.47 22,249.06 481.9K
10:40 22,249.82 22,249.82 22,247.41 22,247.41 291.2K
10:41 22,244.64 22,250.27 22,244.17 22,250.27 357.6K
10:42 22,250.82 22,250.82 22,247.33 22,247.60 151.8K
10:43 22,252.14 22,255.71 22,252.14 22,252.26 177.3K
10:44 22,252.57 22,255.75 22,251.46 22,251.46 188.3K
10:45 22,247.31 22,247.63 22,245.09 22,245.09 285.9K
10:46 22,244.53 22,244.53 22,236.11 22,236.11 373.5K
10:47 22,236.47 22,239.84 22,236.47 22,239.84 182.2K
10:48 22,243.38 22,244.34 22,239.54 22,239.54 336.3K
10:49 22,235.80 22,238.42 22,235.80 22,238.42 204.8K
10:50 22,239.97 22,242.39 22,239.04 22,242.39 174.7K
10:51 22,242.36 22,244.44 22,242.20 22,243.56 253.0K
10:52 22,244.03 22,244.37 22,243.45 22,243.88 165.4K
10:53 22,243.46 22,246.00 22,242.56 22,246.00 155.6K
10:54 22,248.65 22,249.64 22,248.20 22,249.64 197.8K
10:55 22,249.64 22,250.34 22,249.36 22,249.36 855.7K
10:56 22,245.94 22,246.88 22,245.34 22,245.34 173.9K
10:57 22,242.13 22,242.13 22,238.66 22,238.66 465.8K
10:58 22,238.03 22,238.03 22,233.06 22,233.56 492.4K
10:59 22,235.55 22,236.39 22,234.84 22,234.84 238.3K
11:00 22,234.71 22,234.71 22,231.08 22,231.08 215.1K
11:01 22,229.16 22,229.16 22,224.54 22,224.54 192.3K
11:02 22,225.46 22,225.46 22,222.72 22,222.72 182.6K
11:03 22,220.05 22,220.05 22,215.11 22,215.11 213.6K
11:04 22,216.10 22,218.20 22,215.60 22,218.20 210.6K
11:05 22,215.61 22,215.61 22,213.61 22,213.61 194.1K
11:06 22,211.92 22,212.15 22,208.02 22,208.02 208.0K
11:07 22,208.63 22,211.69 22,208.63 22,211.21 185.0K
11:08 22,209.42 22,209.42 22,208.40 22,209.18 182.9K
11:09 22,209.77 22,209.88 22,209.06 22,209.13 182.3K
11:10 22,209.93 22,212.22 22,209.59 22,209.59 304.7K
11:11 22,213.30 22,213.30 22,210.17 22,210.17 189.9K
11:12 22,210.77 22,211.78 22,209.82 22,210.27 190.0K
11:13 22,209.38 22,210.64 22,205.91 22,205.91 368.5K
11:14 22,206.37 22,206.37 22,201.03 22,201.03 172.5K
11:15 22,201.80 22,201.80 22,196.78 22,198.09 292.3K
11:16 22,198.18 22,200.09 22,198.18 22,200.09 147.8K
11:17 22,199.64 22,201.91 22,199.21 22,201.91 212.0K
11:18 22,202.01 22,202.17 22,197.85 22,197.85 581.1K
11:19 22,196.94 22,196.94 22,195.79 22,195.79 203.4K
11:20 22,195.32 22,196.20 22,195.17 22,195.17 346.9K
11:21 22,195.89 22,195.89 22,188.57 22,188.57 377.2K
11:22 22,191.39 22,193.17 22,191.39 22,193.17 136.7K
11:23 22,193.82 22,193.82 22,187.56 22,187.56 218.7K
11:24 22,186.08 22,186.08 22,181.43 22,181.43 181.9K
11:25 22,179.27 22,179.27 22,171.03 22,171.03 179.6K
11:26 22,172.63 22,172.95 22,167.41 22,167.41 469.0K
11:27 22,163.79 22,163.79 22,156.75 22,156.75 479.2K
11:28 22,154.12 22,155.72 22,154.00 22,154.08 216.7K
11:29 22,153.41 22,154.72 22,151.30 22,151.30 181.2K
11:30 22,150.29 22,150.29 22,144.95 22,144.95 223.4K
11:31 22,146.17 22,151.25 22,146.17 22,149.74 160.6K
11:32 22,147.87 22,147.87 22,146.03 22,147.44 124.8K
11:33 22,144.31 22,146.52 22,144.31 22,146.06 434.6K
11:34 22,144.28 22,144.28 22,143.52 22,143.91 167.0K
11:35 22,141.90 22,143.53 22,139.60 22,143.53 209.3K
11:36 22,145.08 22,145.08 22,140.98 22,140.98 172.0K
11:37 22,141.28 22,141.28 22,134.36 22,134.36 203.5K
11:38 22,133.88 22,133.88 22,130.10 22,130.10 141.1K
11:39 22,129.05 22,129.76 22,128.17 22,129.76 157.6K
11:40 22,128.83 22,128.83 22,126.35 22,128.42 210.9K
11:41 22,130.84 22,132.34 22,129.92 22,132.34 307.9K
11:42 22,132.65 22,132.65 22,130.94 22,130.94 187.0K
11:43 22,127.49 22,127.49 22,118.90 22,119.33 328.8K
11:44 22,117.10 22,119.01 22,117.10 22,118.99 133.9K
11:45 22,120.53 22,120.53 22,118.26 22,118.82 358.9K
11:46 22,119.58 22,119.58 22,107.43 22,107.43 320.1K
11:47 22,106.63 22,108.97 22,106.18 22,108.97 434.2K
11:48 22,109.44 22,110.45 22,109.35 22,109.36 140.0K
11:49 22,108.52 22,108.52 22,100.86 22,100.86 302.3K
11:50 22,098.90 22,099.42 22,097.53 22,098.35 274.7K
11:51 22,098.76 22,099.42 22,098.27 22,098.27 199.3K
11:52 22,098.19 22,098.48 22,096.07 22,096.40 156.3K
11:53 22,096.79 22,099.90 22,096.79 22,099.90 134.5K
11:54 22,100.97 22,100.97 22,099.42 22,100.67 179.8K
11:55 22,097.73 22,098.02 22,097.10 22,097.10 147.9K
11:56 22,097.09 22,098.04 22,097.09 22,097.12 131.5K
11:57 22,093.77 22,094.82 22,092.35 22,094.82 243.6K
11:58 22,093.34 22,096.86 22,093.34 22,096.86 317.2K
11:59 22,101.63 22,106.30 22,101.63 22,106.20 353.8K
12:00 22,105.13 22,106.98 22,105.13 22,106.23 199.5K
12:01 22,108.33 22,113.71 22,108.33 22,113.71 328.8K
12:02 22,116.65 22,117.32 22,116.09 22,116.14 162.8K
12:03 22,116.32 22,116.32 22,114.99 22,115.83 174.3K
12:04 22,114.60 22,114.60 22,108.82 22,108.82 130.2K
12:05 22,110.74 22,111.98 22,110.74 22,110.85 122.3K
12:06 22,110.95 22,110.95 22,106.17 22,107.69 110.5K
12:07 22,108.38 22,108.38 22,103.71 22,103.71 101.2K
12:08 22,103.91 22,104.00 22,102.94 22,102.94 108.4K
12:09 22,101.14 22,101.14 22,093.80 22,094.03 284.7K
12:10 22,094.39 22,098.00 22,093.09 22,098.00 140.0K
12:11 22,096.39 22,099.30 22,096.09 22,099.30 109.2K
12:12 22,100.04 22,105.34 22,100.04 22,105.34 165.0K
12:13 22,106.11 22,110.16 22,106.11 22,110.16 140.2K
12:14 22,111.50 22,113.23 22,111.26 22,113.23 120.8K
12:15 22,113.45 22,113.45 22,109.11 22,109.11 190.6K
12:16 22,109.02 22,109.02 22,107.07 22,107.52 103.3K
12:17 22,108.39 22,115.55 22,108.39 22,115.55 119.8K
12:18 22,117.36 22,122.91 22,117.36 22,122.40 147.9K
12:19 22,122.78 22,122.79 22,122.63 22,122.64 103.0K
12:20 22,122.01 22,129.35 22,122.01 22,129.35 145.9K
12:21 22,133.13 22,138.47 22,133.13 22,138.47 236.2K
12:22 22,138.82 22,138.82 22,135.80 22,138.59 153.3K
12:23 22,140.60 22,143.71 22,140.60 22,143.71 119.4K
12:24 22,143.14 22,146.75 22,143.14 22,146.75 243.0K
12:25 22,145.79 22,146.88 22,145.79 22,146.88 84.4K
12:26 22,149.38 22,149.97 22,149.04 22,149.54 120.7K
12:27 22,150.70 22,151.04 22,149.97 22,149.98 614.6K
12:28 22,149.77 22,153.31 22,149.77 22,153.31 134.4K
12:29 22,152.95 22,154.56 22,152.27 22,154.56 170.3K
12:30 22,154.54 22,159.05 22,154.54 22,159.05 151.1K
12:31 22,158.89 22,160.42 22,158.39 22,160.42 139.2K
12:32 22,162.26 22,163.83 22,162.26 22,162.94 159.6K
12:33 22,162.62 22,162.62 22,159.22 22,160.64 167.1K
12:34 22,162.34 22,162.43 22,161.65 22,161.97 240.2K
12:35 22,161.48 22,163.18 22,161.48 22,163.18 98.5K
12:36 22,162.88 22,162.88 22,161.61 22,161.61 92.4K
12:37 22,161.44 22,161.44 22,160.73 22,160.86 155.8K
12:38 22,161.03 22,164.97 22,161.03 22,164.30 103.2K
12:39 22,165.27 22,165.27 22,163.60 22,163.60 103.6K
12:40 22,163.60 22,165.63 22,163.20 22,165.63 105.4K
12:41 22,163.58 22,164.70 22,162.19 22,162.19 127.6K
12:42 22,162.05 22,162.88 22,159.72 22,162.88 523.7K
12:43 22,163.21 22,165.85 22,163.21 22,165.85 305.6K
12:44 22,166.45 22,166.45 22,165.00 22,165.05 47.0K
12:45 22,164.90 22,165.34 22,163.99 22,163.99 150.0K
12:46 22,163.74 22,163.74 22,162.50 22,162.50 131.1K
12:47 22,161.37 22,163.52 22,161.37 22,163.52 83.8K
12:48 22,164.19 22,164.39 22,163.88 22,164.25 129.2K
12:49 22,164.56 22,168.22 22,164.56 22,168.22 93.5K
12:50 22,169.03 22,170.21 22,168.25 22,169.25 157.2K
12:51 22,167.13 22,167.13 22,166.18 22,166.35 124.6K
12:52 22,166.33 22,167.52 22,166.33 22,167.52 84.1K
12:53 22,168.82 22,168.82 22,167.45 22,167.45 92.9K
12:54 22,168.60 22,168.60 22,165.86 22,165.86 137.8K
12:55 22,164.47 22,165.43 22,164.47 22,165.43 109.1K
12:56 22,163.75 22,163.75 22,159.55 22,160.02 144.0K
12:57 22,159.45 22,159.45 22,157.79 22,157.79 234.9K
12:58 22,158.37 22,160.22 22,158.37 22,160.22 73.8K
12:59 22,161.41 22,162.36 22,160.84 22,162.01 115.0K
13:00 22,160.73 22,160.73 22,159.46 22,159.46 86.1K
13:01 22,159.35 22,159.35 22,158.77 22,158.77 73.5K
13:02 22,157.71 22,157.71 22,151.04 22,151.04 164.6K
13:03 22,150.29 22,150.29 22,146.25 22,146.25 159.2K
13:04 22,145.87 22,146.07 22,145.75 22,145.85 130.7K
13:05 22,145.11 22,145.11 22,143.71 22,144.03 88.7K
13:06 22,145.31 22,145.31 22,137.77 22,137.77 176.4K
13:07 22,132.26 22,132.26 22,122.12 22,122.12 280.2K
13:08 22,121.97 22,122.52 22,121.79 22,121.79 132.2K
13:09 22,122.68 22,124.17 22,122.68 22,124.17 147.4K
13:10 22,125.21 22,128.51 22,125.21 22,128.07 185.6K
13:11 22,131.63 22,131.63 22,130.72 22,130.72 100.8K
13:12 22,130.63 22,138.87 22,130.63 22,138.87 106.8K
13:13 22,141.86 22,143.98 22,141.86 22,143.98 109.2K
13:14 22,145.82 22,147.16 22,145.80 22,145.80 74.9K
13:15 22,145.22 22,145.22 22,143.74 22,144.80 71.9K
13:16 22,144.71 22,148.52 22,144.71 22,148.52 62.9K
13:17 22,148.34 22,148.52 22,147.12 22,148.17 82.6K
13:18 22,149.37 22,149.37 22,147.89 22,149.14 104.7K
13:19 22,149.81 22,150.54 22,149.46 22,150.54 63.6K
13:20 22,150.28 22,150.80 22,149.34 22,149.34 91.2K
13:21 22,148.30 22,148.30 22,145.85 22,145.85 87.9K
13:22 22,146.94 22,149.48 22,146.94 22,149.48 121.1K
13:23 22,149.60 22,152.86 22,149.60 22,152.24 100.0K
13:24 22,152.77 22,154.05 22,151.92 22,154.05 121.9K
13:25 22,154.49 22,155.52 22,154.17 22,154.17 97.5K
13:26 22,154.66 22,156.53 22,154.66 22,156.53 212.3K
13:27 22,154.36 22,154.73 22,152.98 22,152.98 129.3K
13:28 22,151.97 22,151.97 22,144.25 22,144.25 117.6K
13:29 22,143.72 22,143.72 22,140.16 22,141.12 151.6K
13:30 22,140.34 22,140.34 22,136.72 22,136.72 156.4K
13:31 22,137.85 22,139.34 22,137.85 22,139.34 94.1K
13:32 22,139.00 22,142.15 22,139.00 22,142.15 97.0K
13:33 22,142.82 22,142.82 22,139.70 22,139.70 102.9K
13:34 22,139.59 22,142.07 22,139.59 22,142.07 91.0K
13:35 22,142.51 22,144.49 22,142.51 22,144.24 146.0K
13:36 22,143.92 22,143.92 22,140.47 22,140.47 106.9K
13:37 22,139.92 22,140.80 22,138.67 22,140.80 170.9K
13:38 22,140.96 22,144.63 22,140.96 22,144.63 140.2K
13:39 22,145.24 22,148.04 22,145.24 22,148.04 149.2K
13:40 22,148.44 22,152.70 22,148.44 22,151.54 142.5K
13:41 22,151.66 22,157.86 22,151.66 22,157.86 107.6K
13:42 22,158.63 22,158.63 22,153.01 22,153.39 124.2K
13:43 22,153.69 22,155.54 22,152.91 22,152.91 153.4K
13:44 22,152.51 22,152.51 22,151.27 22,152.20 88.1K
13:45 22,153.02 22,155.91 22,152.77 22,155.91 171.8K
13:46 22,157.02 22,157.30 22,155.35 22,157.30 147.7K
13:47 22,156.49 22,156.99 22,156.40 22,156.40 58.5K
13:48 22,156.81 22,156.81 22,155.98 22,155.98 100.2K
13:49 22,155.12 22,155.12 22,154.53 22,154.85 57.4K
13:50 22,155.04 22,155.04 22,153.13 22,153.13 93.8K
13:51 22,152.95 22,152.95 22,149.82 22,149.82 173.5K
13:52 22,149.66 22,151.19 22,149.66 22,151.19 78.8K
13:53 22,151.72 22,152.89 22,151.72 22,152.88 89.2K
13:54 22,152.76 22,153.72 22,152.75 22,152.75 98.0K
13:55 22,151.17 22,151.19 22,150.02 22,150.02 100.2K
13:56 22,150.69 22,150.69 22,146.92 22,148.72 114.9K
13:57 22,150.39 22,152.03 22,150.34 22,152.03 75.8K
13:58 22,150.85 22,151.15 22,150.22 22,151.05 59.5K
13:59 22,152.01 22,152.01 22,147.98 22,147.98 104.4K
14:00 22,146.19 22,146.31 22,145.13 22,146.31 172.0K
14:01 22,146.25 22,147.48 22,145.95 22,147.48 60.2K
14:02 22,147.58 22,147.58 22,146.87 22,146.87 129.5K
14:03 22,146.31 22,146.31 22,145.06 22,145.92 109.8K
14:04 22,146.56 22,146.56 22,144.88 22,144.88 120.5K
14:05 22,145.76 22,147.24 22,145.76 22,146.25 137.3K
14:06 22,145.77 22,145.77 22,145.34 22,145.39 75.9K
14:07 22,146.56 22,149.61 22,146.56 22,149.53 125.6K
14:08 22,150.79 22,152.36 22,150.79 22,151.26 114.2K
14:09 22,150.94 22,151.96 22,150.46 22,151.96 99.8K
14:10 22,152.38 22,152.38 22,151.37 22,151.37 168.8K
14:11 22,150.82 22,155.93 22,150.82 22,155.93 108.7K
14:12 22,155.61 22,155.61 22,154.91 22,155.59 75.8K
14:13 22,156.22 22,156.22 22,154.85 22,155.88 73.6K
14:14 22,156.01 22,156.01 22,154.71 22,155.37 86.9K
14:15 22,157.19 22,157.19 22,153.15 22,153.15 128.0K
14:16 22,152.60 22,153.01 22,151.87 22,153.01 154.1K
14:17 22,153.88 22,153.88 22,152.41 22,152.41 130.1K
14:18 22,152.28 22,152.28 22,149.09 22,149.09 247.8K
14:19 22,148.47 22,148.67 22,147.62 22,147.62 138.5K
14:20 22,147.16 22,147.94 22,147.16 22,147.71 87.5K
14:21 22,147.04 22,147.04 22,145.84 22,145.84 82.7K
14:22 22,144.99 22,148.03 22,144.99 22,148.03 134.2K
14:23 22,147.41 22,147.41 22,146.02 22,146.02 107.7K
14:24 22,145.69 22,145.69 22,144.72 22,144.72 65.0K
14:25 22,144.70 22,146.77 22,144.70 22,146.70 67.2K
14:26 22,147.51 22,147.51 22,146.76 22,147.23 97.9K
14:27 22,147.28 22,150.93 22,147.28 22,150.79 397.5K
14:28 22,149.64 22,149.75 22,148.53 22,148.53 112.4K
14:29 22,148.58 22,148.58 22,142.07 22,142.07 93.0K
14:30 22,142.17 22,142.17 22,137.14 22,138.59 131.1K
14:31 22,140.32 22,144.75 22,140.32 22,144.75 90.2K
14:32 22,145.95 22,148.22 22,145.95 22,148.22 106.0K
14:33 22,148.38 22,152.26 22,148.38 22,152.26 107.3K
14:34 22,152.09 22,152.09 22,151.04 22,151.26 90.6K
14:35 22,151.65 22,153.39 22,151.65 22,152.84 122.9K
14:36 22,152.44 22,152.44 22,148.69 22,149.05 151.3K
14:37 22,149.38 22,149.55 22,148.22 22,148.22 78.2K
14:38 22,150.80 22,153.16 22,150.80 22,153.16 305.4K
14:39 22,153.24 22,153.24 22,151.57 22,152.58 101.8K
14:40 22,153.69 22,154.75 22,153.69 22,154.75 80.0K
14:41 22,155.45 22,155.45 22,153.26 22,154.88 102.7K
14:42 22,155.25 22,155.25 22,154.59 22,154.59 150.3K
14:43 22,154.73 22,155.00 22,154.16 22,154.28 100.7K
14:44 22,154.79 22,154.79 22,151.77 22,151.77 99.4K
14:45 22,152.02 22,154.64 22,152.02 22,153.84 94.7K
14:46 22,152.84 22,153.65 22,152.84 22,153.65 110.7K
14:47 22,153.29 22,153.29 22,151.35 22,151.36 104.6K
14:48 22,151.49 22,151.49 22,150.15 22,150.15 135.0K
14:49 22,149.88 22,149.88 22,147.88 22,147.88 110.4K
14:50 22,148.33 22,149.21 22,147.81 22,149.21 125.0K
14:51 22,148.87 22,150.84 22,148.44 22,150.84 150.6K
14:52 22,151.40 22,151.40 22,150.98 22,151.31 79.0K
14:53 22,151.39 22,151.69 22,149.10 22,149.10 115.7K
14:54 22,146.80 22,147.55 22,145.91 22,147.45 182.7K
14:55 22,146.64 22,146.64 22,144.43 22,144.43 119.1K
14:56 22,143.33 22,143.40 22,141.99 22,141.99 149.5K
14:57 22,141.29 22,141.29 22,139.89 22,140.27 160.4K
14:58 22,140.31 22,140.99 22,140.31 22,140.99 136.8K
14:59 22,138.70 22,138.70 22,137.83 22,137.83 64.3K
15:00 22,137.43 22,139.57 22,137.43 22,139.57 113.5K
15:01 22,138.46 22,138.46 22,135.62 22,135.71 103.6K
15:02 22,136.66 22,136.66 22,135.75 22,135.75 124.1K
15:03 22,135.15 22,135.15 22,132.87 22,132.99 185.1K
15:04 22,132.53 22,132.53 22,132.05 22,132.05 82.8K
15:05 22,132.04 22,133.42 22,132.04 22,132.75 65.7K
15:06 22,132.58 22,133.13 22,132.43 22,133.13 121.7K
15:07 22,133.68 22,139.05 22,133.68 22,139.05 168.8K
15:08 22,138.83 22,140.04 22,138.83 22,140.04 145.0K
15:09 22,140.12 22,141.17 22,140.12 22,141.17 108.3K
15:10 22,141.98 22,141.98 22,140.95 22,141.11 272.6K
15:11 22,141.67 22,141.67 22,140.26 22,140.26 132.1K
15:12 22,140.29 22,141.72 22,140.29 22,141.64 156.4K
15:13 22,140.75 22,140.75 22,134.48 22,135.48 175.2K
15:14 22,136.80 22,141.88 22,136.80 22,139.13 298.2K
15:15 22,138.35 22,139.07 22,138.35 22,139.07 90.8K
15:16 22,138.60 22,138.60 22,137.09 22,137.09 139.7K
15:17 22,136.71 22,138.51 22,136.71 22,137.66 118.8K
15:18 22,138.21 22,143.06 22,138.21 22,143.06 95.5K
15:19 22,143.29 22,144.48 22,143.29 22,144.17 117.9K
15:20 22,144.65 22,144.65 22,142.22 22,142.22 161.7K
15:21 22,141.20 22,141.20 22,137.03 22,137.03 238.2K
15:22 22,137.55 22,140.55 22,137.55 22,140.55 201.9K
15:23 22,142.61 22,144.31 22,141.07 22,144.31 153.9K
15:24 22,145.72 22,147.20 22,145.69 22,145.69 195.6K
15:25 22,146.48 22,148.35 22,146.48 22,148.35 181.0K
15:26 22,147.62 22,148.85 22,147.23 22,148.22 138.3K
15:27 22,147.89 22,147.89 22,147.09 22,147.09 158.9K
15:28 22,147.31 22,148.36 22,147.31 22,147.85 141.5K
15:29 22,146.05 22,147.67 22,146.01 22,146.01 219.3K
15:30 22,144.59 22,146.58 22,143.63 22,146.58 203.7K
15:31 22,146.49 22,146.81 22,145.54 22,145.54 201.7K
15:32 22,145.14 22,146.18 22,144.63 22,144.63 656.1K
15:33 22,141.63 22,146.13 22,141.63 22,146.13 312.5K
15:34 22,144.98 22,145.29 22,144.25 22,144.98 146.9K
15:35 22,144.25 22,145.16 22,142.55 22,142.55 217.9K
15:36 22,140.97 22,140.97 22,137.56 22,137.83 217.4K
15:37 22,136.91 22,137.53 22,134.29 22,134.29 330.0K
15:38 22,135.38 22,135.93 22,134.64 22,135.44 290.4K
15:39 22,134.02 22,137.10 22,134.02 22,136.31 222.2K
15:40 22,136.92 22,141.53 22,136.57 22,141.53 203.7K
15:41 22,144.30 22,146.30 22,144.30 22,145.85 486.2K
15:42 22,146.49 22,148.10 22,146.49 22,147.95 590.2K
15:43 22,149.25 22,149.26 22,148.26 22,148.43 321.2K
15:44 22,147.89 22,147.89 22,145.81 22,146.71 206.0K
15:45 22,145.21 22,147.59 22,145.21 22,147.59 387.0K
15:46 22,148.67 22,148.67 22,145.01 22,145.01 306.7K
15:47 22,144.75 22,146.81 22,144.75 22,146.81 175.4K
15:48 22,146.09 22,146.98 22,145.94 22,146.98 304.3K
15:49 22,149.04 22,149.75 22,148.86 22,149.35 407.2K
15:50 22,159.04 22,161.70 22,157.19 22,160.59 1,136.9K
15:51 22,160.21 22,160.21 22,157.98 22,159.52 466.4K
15:52 22,160.81 22,166.34 22,159.48 22,166.34 566.1K
15:53 22,166.22 22,166.22 22,161.30 22,161.30 600.3K
15:54 22,162.80 22,163.77 22,162.80 22,163.09 475.2K
15:55 22,165.04 22,165.04 22,161.43 22,162.64 855.6K
15:56 22,169.63 22,170.36 22,168.26 22,168.26 912.6K
15:57 22,170.19 22,172.64 22,170.19 22,172.64 806.2K
15:58 22,173.14 22,173.14 22,170.95 22,171.40 940.5K
15:59 22,170.76 22,172.47 22,170.76 22,171.03 1,652.6K
16:00 22,173.08 22,173.08 22,173.08 22,173.08 72,602.0K
16:01 22,173.08 22,173.08 22,173.08 22,173.08 164.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available