S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,154.64
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 22,188.26 22,188.26 22,163.03 22,167.46 2,271.7K
09:31 22,158.51 22,158.51 22,155.64 22,155.64 458.6K
09:32 22,163.01 22,163.01 22,151.51 22,151.51 294.4K
09:33 22,152.07 22,155.30 22,149.17 22,155.30 339.6K
09:34 22,159.68 22,159.68 22,150.24 22,156.10 306.3K
09:35 22,160.30 22,166.08 22,160.30 22,165.05 271.2K
09:36 22,162.82 22,162.82 22,150.94 22,156.08 396.4K
09:37 22,163.44 22,171.23 22,161.51 22,171.23 400.7K
09:38 22,176.89 22,176.89 22,173.47 22,174.97 207.8K
09:39 22,175.73 22,186.05 22,175.73 22,186.05 296.6K
09:40 22,186.56 22,189.84 22,186.56 22,188.28 341.2K
09:41 22,187.25 22,189.49 22,185.33 22,189.49 187.2K
09:42 22,193.53 22,195.30 22,192.07 22,195.13 203.5K
09:43 22,192.16 22,192.16 22,186.01 22,186.01 215.8K
09:44 22,187.36 22,195.05 22,187.36 22,195.05 240.2K
09:45 22,197.84 22,197.84 22,177.72 22,177.72 462.8K
09:46 22,173.43 22,173.43 22,168.63 22,168.63 291.4K
09:47 22,173.00 22,175.41 22,171.73 22,171.73 216.8K
09:48 22,175.84 22,187.24 22,175.84 22,187.24 233.2K
09:49 22,188.03 22,191.19 22,188.03 22,189.03 209.4K
09:50 22,188.55 22,194.34 22,188.55 22,189.82 225.6K
09:51 22,182.21 22,184.77 22,181.06 22,184.39 184.2K
09:52 22,181.91 22,193.28 22,181.91 22,193.28 241.2K
09:53 22,193.31 22,202.68 22,193.31 22,202.68 172.2K
09:54 22,204.80 22,208.04 22,204.80 22,207.97 204.4K
09:55 22,207.50 22,210.23 22,207.50 22,209.11 161.2K
09:56 22,213.29 22,214.50 22,213.01 22,214.50 125.4K
09:57 22,216.55 22,222.32 22,216.55 22,222.06 160.4K
09:58 22,222.42 22,222.42 22,220.68 22,220.68 141.1K
09:59 22,219.48 22,224.08 22,219.48 22,224.08 181.6K
10:00 22,223.08 22,224.05 22,212.43 22,212.43 328.0K
10:01 22,212.10 22,218.77 22,212.10 22,217.85 194.1K
10:02 22,216.96 22,216.96 22,212.37 22,212.37 247.2K
10:03 22,213.29 22,213.29 22,205.22 22,205.22 242.3K
10:04 22,207.10 22,212.42 22,206.88 22,212.42 324.8K
10:05 22,216.08 22,216.08 22,206.50 22,206.50 210.6K
10:06 22,207.06 22,207.06 22,202.61 22,202.61 228.1K
10:07 22,202.81 22,203.31 22,202.02 22,203.31 208.4K
10:08 22,202.37 22,204.72 22,202.37 22,204.72 169.9K
10:09 22,202.75 22,202.75 22,196.54 22,196.54 175.7K
10:10 22,191.96 22,194.34 22,191.96 22,192.46 283.8K
10:11 22,188.13 22,188.13 22,181.72 22,181.72 372.3K
10:12 22,180.97 22,187.70 22,180.97 22,187.70 173.4K
10:13 22,185.89 22,190.36 22,185.89 22,189.98 146.0K
10:14 22,191.18 22,195.15 22,191.18 22,195.15 257.4K
10:15 22,196.33 22,199.63 22,191.07 22,191.07 308.5K
10:16 22,191.78 22,193.49 22,191.78 22,192.79 169.9K
10:17 22,193.77 22,200.46 22,191.79 22,200.46 116.1K
10:18 22,203.47 22,210.75 22,203.47 22,205.69 175.1K
10:19 22,205.10 22,207.07 22,205.10 22,207.07 93.6K
10:20 22,210.22 22,210.22 22,205.35 22,205.88 174.0K
10:21 22,203.83 22,203.91 22,201.73 22,203.91 184.8K
10:22 22,205.42 22,209.05 22,205.42 22,209.05 235.6K
10:23 22,208.89 22,209.57 22,208.21 22,209.57 104.7K
10:24 22,208.89 22,211.84 22,208.89 22,210.96 188.4K
10:25 22,214.94 22,214.94 22,213.42 22,213.86 154.2K
10:26 22,212.11 22,212.11 22,209.16 22,209.16 122.0K
10:27 22,207.20 22,207.20 22,202.91 22,204.52 270.1K
10:28 22,204.31 22,204.31 22,202.13 22,204.05 191.5K
10:29 22,203.35 22,203.35 22,195.95 22,195.95 133.0K
10:30 22,197.18 22,197.18 22,188.29 22,190.24 180.8K
10:31 22,192.05 22,192.05 22,185.50 22,185.50 115.9K
10:32 22,188.46 22,198.01 22,188.38 22,198.01 155.0K
10:33 22,195.36 22,195.36 22,191.19 22,191.82 114.9K
10:34 22,190.44 22,198.70 22,190.44 22,198.70 294.4K
10:35 22,200.69 22,200.69 22,198.33 22,198.34 120.6K
10:36 22,201.10 22,207.32 22,201.10 22,207.32 274.1K
10:37 22,210.16 22,213.50 22,210.16 22,213.50 335.1K
10:38 22,211.98 22,213.02 22,211.52 22,213.02 233.7K
10:39 22,211.34 22,215.76 22,211.34 22,215.76 199.6K
10:40 22,213.88 22,213.88 22,208.84 22,208.84 177.1K
10:41 22,208.07 22,213.49 22,207.92 22,213.49 140.4K
10:42 22,214.30 22,214.30 22,210.38 22,210.38 86.9K
10:43 22,208.32 22,209.39 22,207.34 22,208.24 131.5K
10:44 22,212.06 22,215.04 22,212.06 22,213.30 222.1K
10:45 22,216.16 22,216.16 22,207.95 22,207.95 228.0K
10:46 22,210.81 22,218.75 22,210.81 22,218.75 171.2K
10:47 22,220.46 22,225.80 22,220.46 22,225.80 166.0K
10:48 22,225.27 22,225.27 22,221.15 22,221.15 120.3K
10:49 22,219.44 22,221.15 22,216.48 22,219.90 166.6K
10:50 22,220.51 22,221.68 22,218.04 22,218.04 107.9K
10:51 22,219.07 22,219.07 22,211.43 22,211.84 209.9K
10:52 22,210.89 22,210.89 22,203.82 22,203.82 145.6K
10:53 22,204.87 22,207.22 22,203.58 22,205.31 251.5K
10:54 22,208.68 22,208.68 22,205.71 22,207.09 159.6K
10:55 22,206.97 22,206.97 22,200.43 22,200.43 154.0K
10:56 22,198.02 22,198.02 22,193.57 22,194.21 143.2K
10:57 22,197.13 22,200.55 22,197.13 22,200.24 110.1K
10:58 22,199.33 22,199.33 22,194.50 22,194.50 140.6K
10:59 22,198.55 22,203.30 22,198.02 22,203.00 109.6K
11:00 22,203.76 22,206.84 22,203.73 22,204.38 178.4K
11:01 22,205.61 22,205.61 22,204.38 22,204.38 74.8K
11:02 22,207.57 22,208.85 22,206.09 22,208.85 115.9K
11:03 22,210.94 22,212.76 22,210.94 22,211.62 180.0K
11:04 22,208.71 22,213.78 22,208.71 22,213.78 198.4K
11:05 22,216.31 22,216.31 22,212.30 22,214.17 102.3K
11:06 22,213.77 22,213.77 22,211.54 22,211.54 109.7K
11:07 22,211.35 22,213.83 22,210.13 22,213.83 94.5K
11:08 22,216.65 22,218.33 22,215.85 22,218.33 165.3K
11:09 22,219.00 22,220.68 22,219.00 22,219.40 134.6K
11:10 22,218.57 22,220.64 22,215.82 22,220.64 114.0K
11:11 22,219.61 22,219.61 22,216.10 22,218.99 255.0K
11:12 22,219.71 22,224.65 22,219.71 22,224.65 175.6K
11:13 22,224.24 22,224.24 22,218.51 22,218.51 121.4K
11:14 22,218.96 22,218.96 22,216.99 22,217.23 140.7K
11:15 22,218.58 22,218.58 22,216.54 22,218.18 159.3K
11:16 22,218.26 22,218.26 22,216.34 22,216.34 94.1K
11:17 22,216.39 22,216.39 22,209.14 22,209.14 155.2K
11:18 22,207.23 22,210.36 22,207.23 22,210.36 129.4K
11:19 22,215.73 22,215.73 22,211.74 22,213.04 96.3K
11:20 22,213.74 22,213.74 22,212.88 22,213.46 90.1K
11:21 22,215.61 22,219.52 22,215.61 22,219.52 104.1K
11:22 22,221.18 22,221.18 22,219.14 22,219.14 106.5K
11:23 22,217.82 22,221.29 22,217.82 22,220.73 145.0K
11:24 22,220.30 22,230.08 22,220.30 22,230.08 148.4K
11:25 22,231.68 22,231.68 22,229.65 22,230.64 146.6K
11:26 22,229.98 22,232.10 22,229.98 22,232.10 80.5K
11:27 22,229.67 22,229.67 22,228.20 22,228.20 107.1K
11:28 22,226.60 22,228.21 22,226.60 22,228.04 102.0K
11:29 22,227.26 22,227.88 22,226.45 22,227.88 89.2K
11:30 22,228.94 22,231.45 22,228.94 22,230.87 133.0K
11:31 22,228.59 22,234.78 22,228.59 22,234.78 105.8K
11:32 22,234.89 22,237.62 22,234.89 22,237.62 73.4K
11:33 22,236.61 22,236.61 22,233.48 22,234.38 96.6K
11:34 22,233.46 22,237.77 22,233.46 22,237.77 311.6K
11:35 22,236.71 22,236.71 22,228.70 22,228.70 304.9K
11:36 22,226.17 22,228.74 22,222.61 22,228.74 160.3K
11:37 22,229.37 22,230.75 22,227.73 22,227.73 84.9K
11:38 22,227.24 22,227.24 22,223.18 22,223.18 95.6K
11:39 22,226.00 22,229.94 22,226.00 22,229.43 107.4K
11:40 22,230.92 22,233.55 22,230.92 22,231.33 176.0K
11:41 22,232.07 22,232.07 22,229.74 22,229.75 279.9K
11:42 22,230.76 22,230.76 22,228.79 22,229.66 191.4K
11:43 22,229.92 22,229.92 22,228.81 22,229.26 119.8K
11:44 22,226.95 22,232.25 22,226.95 22,232.25 113.7K
11:45 22,235.17 22,235.17 22,230.75 22,230.75 101.8K
11:46 22,230.37 22,236.29 22,230.37 22,236.29 137.1K
11:47 22,236.29 22,239.65 22,236.29 22,239.65 152.9K
11:48 22,239.78 22,241.47 22,239.78 22,241.47 97.9K
11:49 22,241.70 22,241.70 22,240.53 22,240.92 89.5K
11:50 22,242.11 22,243.53 22,241.46 22,243.53 466.0K
11:51 22,246.72 22,246.72 22,243.17 22,244.74 534.4K
11:52 22,244.66 22,248.28 22,244.14 22,247.01 107.9K
11:53 22,247.35 22,247.35 22,242.52 22,243.51 144.6K
11:54 22,244.69 22,247.14 22,244.69 22,247.02 211.2K
11:55 22,247.08 22,248.22 22,246.70 22,248.22 100.0K
11:56 22,249.76 22,253.07 22,249.76 22,253.07 142.3K
11:57 22,253.14 22,253.43 22,250.88 22,252.17 146.4K
11:58 22,250.30 22,250.30 22,249.26 22,249.71 106.2K
11:59 22,249.12 22,249.85 22,247.39 22,249.85 114.2K
12:00 22,250.42 22,250.42 22,244.81 22,244.81 105.9K
12:01 22,245.63 22,248.48 22,243.46 22,243.46 139.8K
12:02 22,244.18 22,244.18 22,242.30 22,242.30 108.3K
12:03 22,240.15 22,240.15 22,238.13 22,238.99 70.2K
12:04 22,239.34 22,244.57 22,239.34 22,244.57 126.1K
12:05 22,245.45 22,250.10 22,245.45 22,250.10 107.4K
12:06 22,252.54 22,252.54 22,251.58 22,251.58 99.4K
12:07 22,252.15 22,255.38 22,252.15 22,254.70 124.7K
12:08 22,254.59 22,254.59 22,252.13 22,252.13 97.1K
12:09 22,252.11 22,252.11 22,250.86 22,252.05 96.3K
12:10 22,252.39 22,254.86 22,252.39 22,254.64 98.9K
12:11 22,255.80 22,255.80 22,254.12 22,254.12 92.8K
12:12 22,252.69 22,254.56 22,252.69 22,254.56 77.5K
12:13 22,255.21 22,255.21 22,252.66 22,252.98 79.6K
12:14 22,253.51 22,256.34 22,253.40 22,256.34 68.9K
12:15 22,256.91 22,258.20 22,256.04 22,256.04 97.8K
12:16 22,257.14 22,257.14 22,254.33 22,254.33 85.6K
12:17 22,253.03 22,255.85 22,252.87 22,255.85 72.2K
12:18 22,257.40 22,264.86 22,257.40 22,264.86 116.7K
12:19 22,265.76 22,266.94 22,265.76 22,266.94 112.1K
12:20 22,266.64 22,266.64 22,262.23 22,262.23 96.1K
12:21 22,261.72 22,263.26 22,261.10 22,263.26 105.8K
12:22 22,261.10 22,266.10 22,261.10 22,266.10 88.9K
12:23 22,266.80 22,267.68 22,266.15 22,266.15 58.7K
12:24 22,265.91 22,268.54 22,265.37 22,268.54 134.1K
12:25 22,267.99 22,267.99 22,264.21 22,264.21 165.9K
12:26 22,264.12 22,265.90 22,264.12 22,265.90 75.3K
12:27 22,264.67 22,264.67 22,263.48 22,263.74 127.4K
12:28 22,263.45 22,264.51 22,263.07 22,264.51 59.0K
12:29 22,264.42 22,264.42 22,263.15 22,263.15 58.1K
12:30 22,263.50 22,266.06 22,263.50 22,266.06 71.9K
12:31 22,267.38 22,270.91 22,267.38 22,270.63 83.5K
12:32 22,270.93 22,275.94 22,270.90 22,275.94 66.7K
12:33 22,276.21 22,276.21 22,275.34 22,275.38 84.1K
12:34 22,272.46 22,273.19 22,271.86 22,273.13 71.5K
12:35 22,272.00 22,272.00 22,267.79 22,267.79 84.2K
12:36 22,268.71 22,270.29 22,268.71 22,269.45 131.9K
12:37 22,270.21 22,271.30 22,270.21 22,271.30 90.3K
12:38 22,271.61 22,276.62 22,271.61 22,276.06 280.5K
12:39 22,274.05 22,274.87 22,274.05 22,274.44 87.7K
12:40 22,273.99 22,274.29 22,273.61 22,274.29 152.5K
12:41 22,273.98 22,273.98 22,271.87 22,271.87 139.9K
12:42 22,270.51 22,270.66 22,270.06 22,270.06 87.1K
12:43 22,268.47 22,270.39 22,268.47 22,270.39 292.7K
12:44 22,271.38 22,271.38 22,271.11 22,271.21 112.3K
12:45 22,271.48 22,273.11 22,271.48 22,272.41 148.0K
12:46 22,270.27 22,275.14 22,270.27 22,275.14 110.7K
12:47 22,274.50 22,275.82 22,273.71 22,273.71 111.4K
12:48 22,274.22 22,275.80 22,274.22 22,274.74 190.0K
12:49 22,276.23 22,276.23 22,274.74 22,275.99 125.4K
12:50 22,275.82 22,275.82 22,271.57 22,271.57 71.6K
12:51 22,269.86 22,274.57 22,269.86 22,274.57 144.9K
12:52 22,276.21 22,278.11 22,276.01 22,278.11 57.0K
12:53 22,276.69 22,278.24 22,275.92 22,278.24 63.0K
12:54 22,277.86 22,277.86 22,276.83 22,276.83 75.5K
12:55 22,277.80 22,278.32 22,275.32 22,275.32 95.3K
12:56 22,275.66 22,275.66 22,271.67 22,271.67 221.6K
12:57 22,270.36 22,271.90 22,270.02 22,271.90 167.5K
12:58 22,273.98 22,275.55 22,273.13 22,273.13 96.6K
12:59 22,271.88 22,272.67 22,271.66 22,271.66 146.5K
13:00 22,272.06 22,272.56 22,269.39 22,269.39 112.2K
13:01 22,269.46 22,270.38 22,269.46 22,270.13 238.4K
13:02 22,270.21 22,273.42 22,270.21 22,273.42 106.4K
13:03 22,273.41 22,275.38 22,273.41 22,275.38 110.2K
13:04 22,277.93 22,278.44 22,277.07 22,277.07 124.0K
13:05 22,278.62 22,279.75 22,275.48 22,275.48 178.8K
13:06 22,275.20 22,276.01 22,274.13 22,276.01 215.7K
13:07 22,280.46 22,280.46 22,279.42 22,279.42 135.5K
13:08 22,278.22 22,278.22 22,271.40 22,271.40 119.0K
13:09 22,271.23 22,271.23 22,269.80 22,270.59 64.0K
13:10 22,270.33 22,273.28 22,270.33 22,272.49 96.9K
13:11 22,272.59 22,272.59 22,268.08 22,268.08 166.6K
13:12 22,267.88 22,267.88 22,264.45 22,264.45 79.7K
13:13 22,264.44 22,265.99 22,264.44 22,265.74 73.4K
13:14 22,267.27 22,267.27 22,261.36 22,261.36 95.0K
13:15 22,256.69 22,260.02 22,256.69 22,260.02 75.6K
13:16 22,262.83 22,266.31 22,262.83 22,266.31 218.7K
13:17 22,267.94 22,268.20 22,266.93 22,266.93 105.9K
13:18 22,265.31 22,265.89 22,265.31 22,265.55 114.2K
13:19 22,264.25 22,264.25 22,260.04 22,260.04 176.0K
13:20 22,259.43 22,259.85 22,258.51 22,258.51 123.6K
13:21 22,257.46 22,258.80 22,257.46 22,258.80 159.5K
13:22 22,259.11 22,259.11 22,256.65 22,256.65 104.9K
13:23 22,256.65 22,257.38 22,256.23 22,257.38 272.7K
13:24 22,256.82 22,257.76 22,256.64 22,257.76 76.6K
13:25 22,258.39 22,258.75 22,257.67 22,258.75 83.9K
13:26 22,258.40 22,265.14 22,258.40 22,265.14 154.6K
13:27 22,266.22 22,268.55 22,266.22 22,268.55 321.6K
13:28 22,269.05 22,269.05 22,267.67 22,267.67 81.4K
13:29 22,268.31 22,272.05 22,268.31 22,272.05 101.1K
13:30 22,271.07 22,274.07 22,271.07 22,274.07 132.6K
13:31 22,272.38 22,273.31 22,271.49 22,271.75 173.0K
13:32 22,273.35 22,277.22 22,273.15 22,277.22 198.7K
13:33 22,277.12 22,277.12 22,274.77 22,275.39 137.8K
13:34 22,277.90 22,278.63 22,276.98 22,277.65 136.8K
13:35 22,278.67 22,278.67 22,273.99 22,273.99 292.8K
13:36 22,273.47 22,273.47 22,270.64 22,270.64 256.0K
13:37 22,270.00 22,270.00 22,263.68 22,263.68 133.9K
13:38 22,260.44 22,262.88 22,260.44 22,261.00 85.5K
13:39 22,260.69 22,261.57 22,260.69 22,261.57 124.3K
13:40 22,261.38 22,261.79 22,260.70 22,260.70 91.6K
13:41 22,260.95 22,262.49 22,260.95 22,261.36 85.7K
13:42 22,261.11 22,262.84 22,261.11 22,262.43 143.6K
13:43 22,262.07 22,262.07 22,259.41 22,259.41 111.9K
13:44 22,260.89 22,260.89 22,256.01 22,256.01 79.9K
13:45 22,254.27 22,258.80 22,254.27 22,258.78 162.0K
13:46 22,259.53 22,259.53 22,253.70 22,253.70 187.1K
13:47 22,255.41 22,259.42 22,255.41 22,259.42 150.6K
13:48 22,259.70 22,259.70 22,254.50 22,254.50 192.0K
13:49 22,252.10 22,252.10 22,248.65 22,248.85 102.6K
13:50 22,247.98 22,247.98 22,244.61 22,244.61 131.2K
13:51 22,243.98 22,246.32 22,243.98 22,246.32 347.8K
13:52 22,248.99 22,248.99 22,244.65 22,244.65 291.1K
13:53 22,243.94 22,247.74 22,243.51 22,247.74 92.9K
13:54 22,248.28 22,251.50 22,248.28 22,251.50 75.7K
13:55 22,252.99 22,255.71 22,252.99 22,255.71 160.1K
13:56 22,256.20 22,257.97 22,256.20 22,257.97 70.2K
13:57 22,258.79 22,261.28 22,258.79 22,261.28 107.1K
13:58 22,260.03 22,260.03 22,259.02 22,259.02 178.3K
13:59 22,257.83 22,259.87 22,257.83 22,259.82 84.7K
14:00 22,259.50 22,264.23 22,259.50 22,264.23 122.2K
14:01 22,264.00 22,265.43 22,264.00 22,265.43 154.8K
14:02 22,265.55 22,269.48 22,265.55 22,269.48 95.9K
14:03 22,270.22 22,272.60 22,270.22 22,271.78 106.6K
14:04 22,272.07 22,272.57 22,271.73 22,272.04 164.4K
14:05 22,272.42 22,272.48 22,271.54 22,271.54 104.6K
14:06 22,272.38 22,276.12 22,272.38 22,276.12 129.3K
14:07 22,276.50 22,276.50 22,275.02 22,275.02 89.7K
14:08 22,275.32 22,275.32 22,273.72 22,275.12 194.4K
14:09 22,277.16 22,281.25 22,277.16 22,281.25 162.7K
14:10 22,282.30 22,282.30 22,279.21 22,279.40 111.7K
14:11 22,280.55 22,282.28 22,280.55 22,282.28 170.3K
14:12 22,282.44 22,287.93 22,282.44 22,286.79 199.2K
14:13 22,286.38 22,286.38 22,282.30 22,283.40 158.1K
14:14 22,284.65 22,290.96 22,284.65 22,290.10 159.1K
14:15 22,289.72 22,289.72 22,287.11 22,287.23 130.2K
14:16 22,288.03 22,288.03 22,286.42 22,286.49 76.7K
14:17 22,288.62 22,289.44 22,288.62 22,288.90 143.1K
14:18 22,287.47 22,287.47 22,285.31 22,285.49 96.9K
14:19 22,284.05 22,284.05 22,281.17 22,281.17 84.6K
14:20 22,282.38 22,282.38 22,277.62 22,277.62 141.0K
14:21 22,276.84 22,276.84 22,275.82 22,275.82 79.7K
14:22 22,276.06 22,276.06 22,274.31 22,274.31 72.7K
14:23 22,272.05 22,274.47 22,271.93 22,274.47 123.5K
14:24 22,277.28 22,278.38 22,277.26 22,277.33 81.2K
14:25 22,277.83 22,278.40 22,275.98 22,278.40 125.3K
14:26 22,279.47 22,283.12 22,279.47 22,282.85 85.3K
14:27 22,284.03 22,284.54 22,282.26 22,282.26 98.3K
14:28 22,281.36 22,281.36 22,280.00 22,280.71 51.8K
14:29 22,279.91 22,279.91 22,277.37 22,277.40 99.7K
14:30 22,277.64 22,277.64 22,271.60 22,271.60 159.8K
14:31 22,274.40 22,275.24 22,274.40 22,274.86 81.5K
14:32 22,276.00 22,276.00 22,274.68 22,275.32 115.9K
14:33 22,276.40 22,276.97 22,276.40 22,276.75 153.7K
14:34 22,276.79 22,276.79 22,274.15 22,274.15 144.7K
14:35 22,273.38 22,274.71 22,273.38 22,274.25 80.2K
14:36 22,274.06 22,274.06 22,270.81 22,270.81 136.5K
14:37 22,269.30 22,269.73 22,269.09 22,269.73 126.0K
14:38 22,271.43 22,278.00 22,271.43 22,278.00 177.9K
14:39 22,277.90 22,278.48 22,277.90 22,277.98 121.1K
14:40 22,278.70 22,279.84 22,278.45 22,279.84 97.0K
14:41 22,279.84 22,282.77 22,279.84 22,282.77 115.1K
14:42 22,283.33 22,283.66 22,283.33 22,283.34 122.5K
14:43 22,281.86 22,281.86 22,281.08 22,281.31 83.3K
14:44 22,282.15 22,284.73 22,282.15 22,283.30 105.8K
14:45 22,282.94 22,284.80 22,281.48 22,281.48 132.9K
14:46 22,279.39 22,284.30 22,279.38 22,284.30 126.7K
14:47 22,285.17 22,285.17 22,281.21 22,281.21 135.9K
14:48 22,280.34 22,280.34 22,278.90 22,280.11 205.7K
14:49 22,280.84 22,280.84 22,279.46 22,279.51 95.0K
14:50 22,278.36 22,278.36 22,270.23 22,270.23 173.7K
14:51 22,268.97 22,268.97 22,264.18 22,264.18 187.0K
14:52 22,261.16 22,263.10 22,260.26 22,263.10 113.3K
14:53 22,263.18 22,263.20 22,262.20 22,263.20 84.6K
14:54 22,262.08 22,262.08 22,260.58 22,260.85 127.2K
14:55 22,260.58 22,260.58 22,257.42 22,259.75 132.7K
14:56 22,254.92 22,254.92 22,253.04 22,254.54 231.4K
14:57 22,254.18 22,254.18 22,251.63 22,251.63 90.0K
14:58 22,249.95 22,252.32 22,249.41 22,252.32 101.8K
14:59 22,251.88 22,253.68 22,251.88 22,253.68 108.3K
15:00 22,252.52 22,252.52 22,244.57 22,244.57 157.5K
15:01 22,244.39 22,245.87 22,244.39 22,244.84 116.1K
15:02 22,248.04 22,248.62 22,247.10 22,247.93 142.9K
15:03 22,246.48 22,247.27 22,246.48 22,247.27 76.3K
15:04 22,249.79 22,251.82 22,249.79 22,251.08 132.7K
15:05 22,252.41 22,255.14 22,252.41 22,254.78 201.8K
15:06 22,255.95 22,256.00 22,255.51 22,255.92 149.5K
15:07 22,257.73 22,259.18 22,257.11 22,259.18 99.1K
15:08 22,259.50 22,262.82 22,259.50 22,262.06 160.0K
15:09 22,262.44 22,266.18 22,262.44 22,266.18 235.3K
15:10 22,267.18 22,270.52 22,267.18 22,268.52 277.5K
15:11 22,269.46 22,270.66 22,269.46 22,269.56 171.3K
15:12 22,269.11 22,269.11 22,267.88 22,268.21 142.4K
15:13 22,267.53 22,267.53 22,263.46 22,264.13 157.5K
15:14 22,264.19 22,266.50 22,264.19 22,266.28 125.7K
15:15 22,266.01 22,266.01 22,264.58 22,265.71 105.7K
15:16 22,266.01 22,266.01 22,265.47 22,265.47 142.9K
15:17 22,264.56 22,264.56 22,261.45 22,261.45 138.8K
15:18 22,261.75 22,261.75 22,259.93 22,260.59 116.6K
15:19 22,260.30 22,261.64 22,260.30 22,261.09 181.3K
15:20 22,260.79 22,260.79 22,257.61 22,257.61 139.4K
15:21 22,256.59 22,256.80 22,254.54 22,254.54 186.5K
15:22 22,255.03 22,255.03 22,254.04 22,255.01 100.5K
15:23 22,255.78 22,255.78 22,253.56 22,254.04 100.4K
15:24 22,254.67 22,256.55 22,254.67 22,255.47 132.5K
15:25 22,254.64 22,254.64 22,251.78 22,251.78 154.6K
15:26 22,251.55 22,251.89 22,250.33 22,251.89 119.3K
15:27 22,250.69 22,250.69 22,248.21 22,248.21 142.8K
15:28 22,249.50 22,250.67 22,249.50 22,249.63 356.1K
15:29 22,248.89 22,252.37 22,248.89 22,251.46 191.8K
15:30 22,254.28 22,254.80 22,250.94 22,250.94 389.9K
15:31 22,252.70 22,252.70 22,250.78 22,250.78 178.9K
15:32 22,250.68 22,253.23 22,250.68 22,253.23 258.2K
15:33 22,255.98 22,257.31 22,255.42 22,256.96 295.9K
15:34 22,258.36 22,263.16 22,258.36 22,263.16 300.4K
15:35 22,261.82 22,263.51 22,261.82 22,263.51 179.1K
15:36 22,264.41 22,267.16 22,264.41 22,267.16 374.8K
15:37 22,267.26 22,267.26 22,265.03 22,265.03 250.8K
15:38 22,264.29 22,265.57 22,264.29 22,265.57 180.0K
15:39 22,265.33 22,268.12 22,264.49 22,268.12 300.2K
15:40 22,264.99 22,264.99 22,263.55 22,263.55 270.1K
15:41 22,263.96 22,263.96 22,259.45 22,259.45 237.4K
15:42 22,259.33 22,259.79 22,258.10 22,259.79 220.8K
15:43 22,259.10 22,259.10 22,256.70 22,256.70 227.3K
15:44 22,254.19 22,256.12 22,253.94 22,255.46 187.5K
15:45 22,253.81 22,255.04 22,253.81 22,254.23 449.1K
15:46 22,252.67 22,252.67 22,250.63 22,251.07 319.0K
15:47 22,251.97 22,254.29 22,251.97 22,252.93 490.5K
15:48 22,252.99 22,259.00 22,252.47 22,259.00 314.8K
15:49 22,259.83 22,260.08 22,257.19 22,258.09 396.6K
15:50 22,264.09 22,270.40 22,264.09 22,270.40 1,230.2K
15:51 22,269.64 22,277.71 22,269.64 22,277.71 569.4K
15:52 22,275.41 22,275.96 22,274.83 22,275.65 402.6K
15:53 22,276.15 22,280.33 22,276.15 22,280.33 847.5K
15:54 22,282.26 22,283.58 22,281.91 22,282.84 799.6K
15:55 22,285.29 22,288.51 22,285.29 22,288.51 744.9K
15:56 22,283.68 22,284.60 22,282.04 22,282.04 1,639.8K
15:57 22,284.62 22,287.97 22,284.62 22,287.97 972.5K
15:58 22,286.70 22,286.70 22,284.05 22,284.05 1,131.0K
15:59 22,284.55 22,288.18 22,284.55 22,288.00 1,925.2K
16:00 22,287.72 22,287.72 22,287.72 22,287.72 43,675.9K
16:01 22,287.72 22,287.72 22,287.72 22,287.72 109.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available