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 22,362.51 22,362.51 22,317.48 22,317.48 5,021.7K
09:31 22,303.01 22,318.30 22,303.01 22,310.79 1,268.5K
09:32 22,316.14 22,316.14 22,305.90 22,311.17 870.7K
09:33 22,310.18 22,310.18 22,284.44 22,284.44 842.0K
09:34 22,286.06 22,286.68 22,281.14 22,283.51 541.4K
09:35 22,277.42 22,297.87 22,277.42 22,297.87 1,079.6K
09:36 22,286.19 22,314.01 22,286.19 22,314.01 597.1K
09:37 22,318.48 22,340.75 22,318.48 22,340.75 1,122.6K
09:38 22,333.17 22,333.60 22,332.32 22,333.60 772.0K
09:39 22,333.85 22,337.83 22,315.53 22,315.53 555.7K
09:40 22,313.86 22,321.37 22,313.86 22,317.86 735.3K
09:41 22,316.06 22,317.35 22,306.39 22,317.35 595.2K
09:42 22,321.00 22,345.37 22,321.00 22,345.37 1,364.6K
09:43 22,341.69 22,341.69 22,323.80 22,323.80 765.5K
09:44 22,312.50 22,317.99 22,304.26 22,304.26 731.7K
09:45 22,298.16 22,309.37 22,296.31 22,309.37 745.1K
09:46 22,304.21 22,304.21 22,287.81 22,287.81 626.9K
09:47 22,287.58 22,287.58 22,275.61 22,275.61 653.5K
09:48 22,269.73 22,277.60 22,269.73 22,277.60 556.6K
09:49 22,275.92 22,275.92 22,259.52 22,259.52 754.8K
09:50 22,257.55 22,257.55 22,237.44 22,242.62 777.1K
09:51 22,234.86 22,235.29 22,224.90 22,231.70 519.1K
09:52 22,224.45 22,225.85 22,222.51 22,225.85 514.4K
09:53 22,226.50 22,226.50 22,220.44 22,221.68 444.6K
09:54 22,222.94 22,222.94 22,204.26 22,204.26 427.9K
09:55 22,206.30 22,206.30 22,198.42 22,199.77 650.3K
09:56 22,202.09 22,202.09 22,195.82 22,195.82 630.1K
09:57 22,195.09 22,195.09 22,190.10 22,193.32 355.6K
09:58 22,188.55 22,190.39 22,182.97 22,189.51 499.8K
09:59 22,190.13 22,211.52 22,190.13 22,211.52 570.3K
10:00 22,221.46 22,224.21 22,215.20 22,215.20 571.0K
10:01 22,217.34 22,248.27 22,217.34 22,244.85 449.5K
10:02 22,247.10 22,247.10 22,224.39 22,233.22 429.3K
10:03 22,236.01 22,236.01 22,225.39 22,230.75 278.8K
10:04 22,230.99 22,230.99 22,219.18 22,219.18 388.6K
10:05 22,220.38 22,220.38 22,198.91 22,203.78 427.3K
10:06 22,208.72 22,211.92 22,208.72 22,211.92 503.4K
10:07 22,214.10 22,214.60 22,204.54 22,214.60 466.6K
10:08 22,214.85 22,219.19 22,213.82 22,219.19 403.0K
10:09 22,221.58 22,224.22 22,214.40 22,224.22 460.7K
10:10 22,226.37 22,227.37 22,222.82 22,226.68 281.5K
10:11 22,233.85 22,237.47 22,233.85 22,237.47 275.5K
10:12 22,240.03 22,243.22 22,240.03 22,241.51 296.3K
10:13 22,239.39 22,251.85 22,239.39 22,251.85 350.0K
10:14 22,248.89 22,251.94 22,248.89 22,251.94 232.5K
10:15 22,249.82 22,249.82 22,244.89 22,245.39 392.1K
10:16 22,243.07 22,245.57 22,243.07 22,244.42 249.8K
10:17 22,248.49 22,249.62 22,244.37 22,244.37 244.9K
10:18 22,245.11 22,252.76 22,245.11 22,252.76 353.7K
10:19 22,244.23 22,245.90 22,237.47 22,245.90 386.6K
10:20 22,244.29 22,258.19 22,244.29 22,258.19 260.0K
10:21 22,260.79 22,261.19 22,255.62 22,257.53 227.6K
10:22 22,263.17 22,263.17 22,253.41 22,254.95 293.6K
10:23 22,256.59 22,264.72 22,255.96 22,264.72 307.3K
10:24 22,267.44 22,272.41 22,267.44 22,272.41 287.2K
10:25 22,266.70 22,266.70 22,255.05 22,263.68 238.3K
10:26 22,265.19 22,267.19 22,264.58 22,267.19 301.1K
10:27 22,269.94 22,274.90 22,269.94 22,274.90 162.4K
10:28 22,279.12 22,282.34 22,275.14 22,282.34 314.7K
10:29 22,278.66 22,280.55 22,278.66 22,278.81 269.5K
10:30 22,280.26 22,280.26 22,269.65 22,271.53 412.0K
10:31 22,271.28 22,287.88 22,271.28 22,287.88 365.9K
10:32 22,286.87 22,291.17 22,279.06 22,291.17 506.0K
10:33 22,292.21 22,292.21 22,277.16 22,277.16 295.4K
10:34 22,278.44 22,286.93 22,278.44 22,286.93 171.2K
10:35 22,281.50 22,284.57 22,277.04 22,284.57 338.7K
10:36 22,290.38 22,290.38 22,275.60 22,280.32 467.1K
10:37 22,285.66 22,285.66 22,280.15 22,280.57 255.8K
10:38 22,281.13 22,284.50 22,281.13 22,284.23 252.1K
10:39 22,284.31 22,293.14 22,284.18 22,293.14 318.4K
10:40 22,289.58 22,289.58 22,277.80 22,284.16 380.1K
10:41 22,285.33 22,292.61 22,285.06 22,292.61 339.1K
10:42 22,294.86 22,294.86 22,287.26 22,287.26 239.9K
10:43 22,284.60 22,284.60 22,278.56 22,279.76 242.1K
10:44 22,282.58 22,290.98 22,282.58 22,290.48 312.6K
10:45 22,290.00 22,291.83 22,290.00 22,291.32 288.1K
10:46 22,297.69 22,302.52 22,297.69 22,300.66 308.0K
10:47 22,297.44 22,297.44 22,293.68 22,295.23 416.0K
10:48 22,299.05 22,299.05 22,291.70 22,291.70 296.5K
10:49 22,294.91 22,295.22 22,291.61 22,295.22 341.5K
10:50 22,298.56 22,298.56 22,293.80 22,296.54 625.2K
10:51 22,297.66 22,304.12 22,297.66 22,304.12 567.3K
10:52 22,310.83 22,310.83 22,303.29 22,303.29 282.8K
10:53 22,303.44 22,303.44 22,301.01 22,301.01 186.5K
10:54 22,297.91 22,310.00 22,297.91 22,310.00 337.7K
10:55 22,314.89 22,316.98 22,314.89 22,316.98 386.4K
10:56 22,311.94 22,316.67 22,311.66 22,316.67 252.3K
10:57 22,320.04 22,322.42 22,319.55 22,319.55 212.4K
10:58 22,316.79 22,319.31 22,316.79 22,317.22 261.3K
10:59 22,317.72 22,317.72 22,314.32 22,317.63 223.7K
11:00 22,317.58 22,319.92 22,315.26 22,315.26 299.5K
11:01 22,312.98 22,312.98 22,306.01 22,306.01 247.5K
11:02 22,302.19 22,303.52 22,300.91 22,301.47 220.4K
11:03 22,303.86 22,316.25 22,303.86 22,316.25 180.2K
11:04 22,315.30 22,315.30 22,307.63 22,307.63 286.8K
11:05 22,306.36 22,306.36 22,300.09 22,300.09 225.9K
11:06 22,298.55 22,298.83 22,291.66 22,298.83 268.2K
11:07 22,299.68 22,306.75 22,299.68 22,306.75 145.6K
11:08 22,302.96 22,305.19 22,302.78 22,302.78 140.2K
11:09 22,306.00 22,311.06 22,303.87 22,303.87 314.2K
11:10 22,308.06 22,310.49 22,308.06 22,308.98 223.7K
11:11 22,310.11 22,318.53 22,310.11 22,318.53 199.9K
11:12 22,320.15 22,320.15 22,318.33 22,320.15 172.3K
11:13 22,317.52 22,317.52 22,315.62 22,315.73 269.2K
11:14 22,319.92 22,325.47 22,319.92 22,325.47 221.6K
11:15 22,326.67 22,326.67 22,323.55 22,324.93 142.2K
11:16 22,321.84 22,323.14 22,321.84 22,322.84 173.4K
11:17 22,320.27 22,320.27 22,314.02 22,315.84 235.1K
11:18 22,316.03 22,316.03 22,311.72 22,312.95 256.5K
11:19 22,314.10 22,316.33 22,314.10 22,314.87 184.9K
11:20 22,316.30 22,316.30 22,310.00 22,310.00 312.6K
11:21 22,307.53 22,307.53 22,299.46 22,299.46 302.2K
11:22 22,302.56 22,302.56 22,298.61 22,301.61 247.2K
11:23 22,303.22 22,312.60 22,303.22 22,312.60 209.6K
11:24 22,309.56 22,309.70 22,309.10 22,309.10 130.0K
11:25 22,311.17 22,311.17 22,307.37 22,308.98 215.7K
11:26 22,313.24 22,325.91 22,313.24 22,325.91 341.7K
11:27 22,326.26 22,330.46 22,325.49 22,330.46 189.0K
11:28 22,331.66 22,331.66 22,324.63 22,324.63 292.6K
11:29 22,325.99 22,330.29 22,325.99 22,330.17 162.6K
11:30 22,330.84 22,330.84 22,326.53 22,326.53 204.6K
11:31 22,320.17 22,320.17 22,317.79 22,319.34 263.0K
11:32 22,320.69 22,322.94 22,320.34 22,322.31 204.0K
11:33 22,323.23 22,323.23 22,319.21 22,319.49 195.7K
11:34 22,318.54 22,319.29 22,317.35 22,319.29 153.4K
11:35 22,322.23 22,325.97 22,321.49 22,321.49 505.6K
11:36 22,321.64 22,324.21 22,321.64 22,323.91 126.2K
11:37 22,322.98 22,322.98 22,317.50 22,317.71 260.2K
11:38 22,319.55 22,320.82 22,317.21 22,317.21 154.1K
11:39 22,317.69 22,326.37 22,317.69 22,326.37 218.9K
11:40 22,325.85 22,335.51 22,325.85 22,335.51 173.9K
11:41 22,332.28 22,332.72 22,328.15 22,332.72 220.9K
11:42 22,336.43 22,336.74 22,330.63 22,336.74 232.3K
11:43 22,335.72 22,336.44 22,335.35 22,336.41 177.8K
11:44 22,343.57 22,343.57 22,338.29 22,339.63 175.1K
11:45 22,338.02 22,344.10 22,338.02 22,342.59 212.5K
11:46 22,342.47 22,350.31 22,342.47 22,350.31 235.1K
11:47 22,351.11 22,351.11 22,349.81 22,350.31 154.3K
11:48 22,350.19 22,350.19 22,344.42 22,347.03 152.9K
11:49 22,346.01 22,346.01 22,344.67 22,344.67 236.9K
11:50 22,348.34 22,348.93 22,344.13 22,344.13 347.3K
11:51 22,344.90 22,344.90 22,342.52 22,342.73 121.5K
11:52 22,344.14 22,344.14 22,337.68 22,337.68 123.1K
11:53 22,338.83 22,344.83 22,338.83 22,344.83 295.7K
11:54 22,344.68 22,344.68 22,337.35 22,337.35 286.8K
11:55 22,338.89 22,338.89 22,335.38 22,335.55 204.2K
11:56 22,335.24 22,335.24 22,327.91 22,333.54 286.5K
11:57 22,335.01 22,335.01 22,330.33 22,330.33 163.9K
11:58 22,329.27 22,330.62 22,327.56 22,330.62 127.0K
11:59 22,330.47 22,333.76 22,330.47 22,333.76 101.4K
12:00 22,334.64 22,335.40 22,329.23 22,329.23 157.7K
12:01 22,330.72 22,330.72 22,326.71 22,329.27 160.9K
12:02 22,329.43 22,333.95 22,329.43 22,333.95 137.4K
12:03 22,338.61 22,340.21 22,338.38 22,338.38 126.8K
12:04 22,336.43 22,338.26 22,336.43 22,337.67 190.3K
12:05 22,337.68 22,337.68 22,334.50 22,335.38 140.1K
12:06 22,336.19 22,337.51 22,335.19 22,337.51 210.2K
12:07 22,341.11 22,345.65 22,341.11 22,345.65 163.5K
12:08 22,346.76 22,346.76 22,345.12 22,345.12 183.9K
12:09 22,345.67 22,345.67 22,341.39 22,341.39 114.0K
12:10 22,341.63 22,347.04 22,341.63 22,347.04 166.4K
12:11 22,348.11 22,350.51 22,348.11 22,348.73 132.1K
12:12 22,345.71 22,347.98 22,345.71 22,346.27 146.1K
12:13 22,346.78 22,346.78 22,342.28 22,344.39 126.7K
12:14 22,344.78 22,350.60 22,343.99 22,350.60 205.3K
12:15 22,352.85 22,355.16 22,348.84 22,348.84 183.4K
12:16 22,346.59 22,349.90 22,346.59 22,349.90 241.4K
12:17 22,350.71 22,350.71 22,345.74 22,345.74 151.5K
12:18 22,344.35 22,344.35 22,340.50 22,340.50 212.8K
12:19 22,340.58 22,343.01 22,340.58 22,342.93 160.0K
12:20 22,345.99 22,348.86 22,345.99 22,348.86 189.3K
12:21 22,349.89 22,357.87 22,349.89 22,357.52 218.6K
12:22 22,358.38 22,358.98 22,357.96 22,358.48 145.4K
12:23 22,359.76 22,361.71 22,359.76 22,360.14 126.2K
12:24 22,360.74 22,364.43 22,360.74 22,364.34 249.8K
12:25 22,364.02 22,364.02 22,360.65 22,362.17 156.2K
12:26 22,362.62 22,362.62 22,358.97 22,358.97 105.0K
12:27 22,356.77 22,356.77 22,354.33 22,354.38 192.3K
12:28 22,355.22 22,356.42 22,355.22 22,356.42 489.3K
12:29 22,357.44 22,357.44 22,353.32 22,353.32 119.3K
12:30 22,354.43 22,354.43 22,350.38 22,351.17 398.5K
12:31 22,353.57 22,354.17 22,352.31 22,352.31 142.9K
12:32 22,353.67 22,356.30 22,353.67 22,356.30 164.8K
12:33 22,358.79 22,358.79 22,354.18 22,354.18 138.5K
12:34 22,354.72 22,354.72 22,353.68 22,353.68 132.5K
12:35 22,353.39 22,353.60 22,350.14 22,353.60 97.3K
12:36 22,352.00 22,358.59 22,352.00 22,355.42 120.2K
12:37 22,354.25 22,357.64 22,354.25 22,357.64 124.3K
12:38 22,357.02 22,357.02 22,355.65 22,356.11 155.7K
12:39 22,352.90 22,353.87 22,352.04 22,352.04 280.7K
12:40 22,350.66 22,351.74 22,350.66 22,350.81 154.0K
12:41 22,351.29 22,352.82 22,350.89 22,352.40 138.1K
12:42 22,349.89 22,352.87 22,349.89 22,351.11 148.7K
12:43 22,350.27 22,353.45 22,350.27 22,352.21 153.2K
12:44 22,353.35 22,353.35 22,349.96 22,349.96 175.1K
12:45 22,350.87 22,351.73 22,349.59 22,351.73 174.2K
12:46 22,352.05 22,352.41 22,350.33 22,350.33 185.7K
12:47 22,351.29 22,354.19 22,351.29 22,354.19 149.6K
12:48 22,354.89 22,357.26 22,354.89 22,357.26 195.6K
12:49 22,357.93 22,359.86 22,357.93 22,359.82 168.1K
12:50 22,357.79 22,359.38 22,357.60 22,358.89 191.2K
12:51 22,358.64 22,358.64 22,355.39 22,355.39 185.8K
12:52 22,357.50 22,359.02 22,357.30 22,359.02 141.5K
12:53 22,358.81 22,364.56 22,358.81 22,364.56 436.8K
12:54 22,364.95 22,368.95 22,364.95 22,368.61 107.9K
12:55 22,368.18 22,370.83 22,367.74 22,370.83 146.5K
12:56 22,369.33 22,372.21 22,368.38 22,372.21 155.7K
12:57 22,373.14 22,374.88 22,373.14 22,374.88 118.1K
12:58 22,373.95 22,376.98 22,372.07 22,376.98 199.1K
12:59 22,376.61 22,376.92 22,375.14 22,375.14 114.2K
13:00 22,375.51 22,375.51 22,369.68 22,369.68 196.7K
13:01 22,374.58 22,376.27 22,374.30 22,375.28 200.3K
13:02 22,374.18 22,382.30 22,374.18 22,381.71 309.6K
13:03 22,384.25 22,384.88 22,384.25 22,384.61 396.4K
13:04 22,384.72 22,386.52 22,383.67 22,386.52 113.6K
13:05 22,383.32 22,383.32 22,377.68 22,377.68 187.1K
13:06 22,375.81 22,378.70 22,375.70 22,378.70 352.2K
13:07 22,379.43 22,384.11 22,378.50 22,382.51 357.8K
13:08 22,384.25 22,386.99 22,384.25 22,386.99 170.6K
13:09 22,387.72 22,387.72 22,385.92 22,387.67 143.4K
13:10 22,389.97 22,390.92 22,388.37 22,390.69 198.2K
13:11 22,391.20 22,398.46 22,391.20 22,398.46 173.6K
13:12 22,400.48 22,407.60 22,399.87 22,407.60 122.4K
13:13 22,407.39 22,412.06 22,407.39 22,412.06 117.8K
13:14 22,409.57 22,412.86 22,409.57 22,412.86 217.0K
13:15 22,413.46 22,414.94 22,410.25 22,410.25 211.9K
13:16 22,410.66 22,413.76 22,410.66 22,412.04 309.7K
13:17 22,414.30 22,414.51 22,413.57 22,413.57 184.2K
13:18 22,416.31 22,420.51 22,416.31 22,420.51 134.2K
13:19 22,421.70 22,421.70 22,418.33 22,418.33 131.5K
13:20 22,421.66 22,421.66 22,420.72 22,420.72 235.9K
13:21 22,416.62 22,422.45 22,416.62 22,421.58 245.1K
13:22 22,421.77 22,421.77 22,417.83 22,417.83 255.7K
13:23 22,416.49 22,416.98 22,413.29 22,415.45 157.8K
13:24 22,416.12 22,418.17 22,416.12 22,418.17 87.2K
13:25 22,417.72 22,417.72 22,414.17 22,414.79 149.0K
13:26 22,414.34 22,414.72 22,413.27 22,414.72 111.4K
13:27 22,412.68 22,418.86 22,412.68 22,418.86 120.0K
13:28 22,417.27 22,417.27 22,412.52 22,412.88 586.3K
13:29 22,412.68 22,416.36 22,412.68 22,416.36 85.7K
13:30 22,414.57 22,415.61 22,413.71 22,413.71 97.3K
13:31 22,414.38 22,416.65 22,412.90 22,416.65 236.0K
13:32 22,418.11 22,423.66 22,418.11 22,423.66 247.1K
13:33 22,424.54 22,424.54 22,423.02 22,423.43 139.9K
13:34 22,423.04 22,426.37 22,422.60 22,426.37 165.0K
13:35 22,425.90 22,425.90 22,424.23 22,424.32 103.6K
13:36 22,423.50 22,426.03 22,421.87 22,426.03 128.1K
13:37 22,424.45 22,424.45 22,421.95 22,421.95 199.9K
13:38 22,419.17 22,419.17 22,414.86 22,414.86 184.8K
13:39 22,417.36 22,423.67 22,417.36 22,423.67 217.6K
13:40 22,423.90 22,429.78 22,422.65 22,429.78 252.2K
13:41 22,429.74 22,432.10 22,428.84 22,430.90 142.7K
13:42 22,432.74 22,433.90 22,432.25 22,433.90 182.1K
13:43 22,435.47 22,435.90 22,434.59 22,435.37 146.6K
13:44 22,437.60 22,438.76 22,435.89 22,438.76 280.2K
13:45 22,434.98 22,437.38 22,434.98 22,437.38 256.5K
13:46 22,437.74 22,437.84 22,437.37 22,437.84 259.1K
13:47 22,438.16 22,440.47 22,438.16 22,439.98 340.5K
13:48 22,439.95 22,440.90 22,439.95 22,440.24 129.5K
13:49 22,441.10 22,441.88 22,440.22 22,440.22 133.1K
13:50 22,439.50 22,441.19 22,437.77 22,441.19 198.9K
13:51 22,441.75 22,442.91 22,439.65 22,439.65 97.5K
13:52 22,439.59 22,439.59 22,437.76 22,437.76 147.0K
13:53 22,436.65 22,436.65 22,431.95 22,431.95 336.0K
13:54 22,430.90 22,437.60 22,430.90 22,437.60 150.9K
13:55 22,433.63 22,434.42 22,433.58 22,433.58 294.9K
13:56 22,434.89 22,435.28 22,429.85 22,429.85 222.4K
13:57 22,428.52 22,428.52 22,425.17 22,425.17 169.3K
13:58 22,424.16 22,425.66 22,422.00 22,422.00 173.3K
13:59 22,423.64 22,429.17 22,423.64 22,429.17 240.8K
14:00 22,429.08 22,433.45 22,429.08 22,432.92 201.6K
14:01 22,433.02 22,433.68 22,430.66 22,433.68 265.8K
14:02 22,432.29 22,435.42 22,432.29 22,434.09 304.5K
14:03 22,435.88 22,438.35 22,435.88 22,437.22 116.8K
14:04 22,436.26 22,441.60 22,436.26 22,441.60 183.3K
14:05 22,441.41 22,442.59 22,439.41 22,442.59 180.7K
14:06 22,442.48 22,442.77 22,440.71 22,440.71 163.6K
14:07 22,440.39 22,440.39 22,436.66 22,436.88 135.8K
14:08 22,438.05 22,441.39 22,438.05 22,439.99 308.8K
14:09 22,439.02 22,439.02 22,435.38 22,435.38 153.3K
14:10 22,436.89 22,438.15 22,433.63 22,433.63 152.7K
14:11 22,431.85 22,431.85 22,425.48 22,425.54 247.9K
14:12 22,422.46 22,423.54 22,422.46 22,423.25 144.6K
14:13 22,423.40 22,425.59 22,423.40 22,425.56 128.7K
14:14 22,427.68 22,431.32 22,427.68 22,430.62 239.9K
14:15 22,431.15 22,431.15 22,429.67 22,430.49 263.6K
14:16 22,431.97 22,434.14 22,431.97 22,434.14 121.2K
14:17 22,433.89 22,433.89 22,430.22 22,430.22 113.8K
14:18 22,429.07 22,429.07 22,426.38 22,427.31 159.9K
14:19 22,427.01 22,428.49 22,426.87 22,426.87 139.1K
14:20 22,426.63 22,429.31 22,426.63 22,429.31 173.7K
14:21 22,432.89 22,432.92 22,427.06 22,427.06 179.7K
14:22 22,426.35 22,426.95 22,426.06 22,426.06 174.0K
14:23 22,425.28 22,426.09 22,425.21 22,425.21 205.7K
14:24 22,424.99 22,425.05 22,423.99 22,424.40 140.7K
14:25 22,424.95 22,426.13 22,424.95 22,426.13 130.9K
14:26 22,426.12 22,427.81 22,426.12 22,426.77 181.9K
14:27 22,427.95 22,431.64 22,427.95 22,431.64 246.9K
14:28 22,432.45 22,434.43 22,432.45 22,434.43 213.4K
14:29 22,432.34 22,432.34 22,428.98 22,428.98 268.1K
14:30 22,430.38 22,431.25 22,430.38 22,431.25 197.6K
14:31 22,431.30 22,436.59 22,431.30 22,436.59 157.1K
14:32 22,438.06 22,443.18 22,438.06 22,443.18 226.7K
14:33 22,446.14 22,448.46 22,446.14 22,447.33 156.5K
14:34 22,449.01 22,451.37 22,449.01 22,451.26 183.9K
14:35 22,450.60 22,452.22 22,449.08 22,449.08 154.4K
14:36 22,449.09 22,454.25 22,449.09 22,454.25 240.2K
14:37 22,456.82 22,461.74 22,456.82 22,461.74 228.8K
14:38 22,461.44 22,463.43 22,459.41 22,459.41 400.1K
14:39 22,460.28 22,460.28 22,457.81 22,458.59 174.3K
14:40 22,460.37 22,463.40 22,460.37 22,463.00 153.2K
14:41 22,463.50 22,466.16 22,463.50 22,465.09 234.3K
14:42 22,467.66 22,469.34 22,464.08 22,469.34 208.1K
14:43 22,467.96 22,467.96 22,461.33 22,461.33 193.7K
14:44 22,463.98 22,463.98 22,457.71 22,457.71 306.9K
14:45 22,456.79 22,456.79 22,454.22 22,455.33 167.7K
14:46 22,456.48 22,456.48 22,453.87 22,453.87 180.9K
14:47 22,454.71 22,455.46 22,453.87 22,453.87 122.2K
14:48 22,452.19 22,454.82 22,452.13 22,453.06 178.3K
14:49 22,454.07 22,455.47 22,454.07 22,454.31 127.9K
14:50 22,453.59 22,454.92 22,453.59 22,454.05 183.6K
14:51 22,454.57 22,456.50 22,453.21 22,456.16 222.2K
14:52 22,456.58 22,456.58 22,450.77 22,450.77 154.3K
14:53 22,448.47 22,448.47 22,444.19 22,444.19 211.1K
14:54 22,443.51 22,443.51 22,439.01 22,439.01 210.7K
14:55 22,441.30 22,441.30 22,439.45 22,439.45 145.3K
14:56 22,439.94 22,439.97 22,438.86 22,439.97 222.3K
14:57 22,439.71 22,442.52 22,439.59 22,442.52 205.0K
14:58 22,442.58 22,445.05 22,442.37 22,442.37 214.0K
14:59 22,441.36 22,443.65 22,441.36 22,442.40 199.5K
15:00 22,445.39 22,445.39 22,444.38 22,444.88 185.8K
15:01 22,442.34 22,445.38 22,442.34 22,444.60 157.4K
15:02 22,444.17 22,452.13 22,444.17 22,450.81 270.8K
15:03 22,451.70 22,454.20 22,451.70 22,452.73 210.3K
15:04 22,455.19 22,455.19 22,444.75 22,446.18 385.4K
15:05 22,445.08 22,447.05 22,443.27 22,447.05 191.1K
15:06 22,448.62 22,453.88 22,448.62 22,452.70 189.3K
15:07 22,451.29 22,453.01 22,451.29 22,452.37 243.6K
15:08 22,451.85 22,451.85 22,447.62 22,447.62 197.5K
15:09 22,449.00 22,451.33 22,449.00 22,451.33 241.9K
15:10 22,452.61 22,452.61 22,450.12 22,450.12 289.5K
15:11 22,450.50 22,452.49 22,450.50 22,452.49 209.7K
15:12 22,453.95 22,457.40 22,453.95 22,457.40 254.6K
15:13 22,458.15 22,460.79 22,458.15 22,460.02 275.6K
15:14 22,459.57 22,459.57 22,457.98 22,458.53 111.2K
15:15 22,459.70 22,460.33 22,459.49 22,460.14 215.0K
15:16 22,463.41 22,468.93 22,463.41 22,468.93 504.0K
15:17 22,468.24 22,469.95 22,468.24 22,469.23 159.7K
15:18 22,468.14 22,472.27 22,468.12 22,472.27 187.2K
15:19 22,474.04 22,475.47 22,474.00 22,474.00 212.6K
15:20 22,473.74 22,478.00 22,473.74 22,478.00 299.8K
15:21 22,479.08 22,479.08 22,474.39 22,474.39 251.3K
15:22 22,473.56 22,473.56 22,471.97 22,472.84 203.3K
15:23 22,472.25 22,472.25 22,470.93 22,470.93 322.4K
15:24 22,470.43 22,471.12 22,469.72 22,469.72 206.3K
15:25 22,471.47 22,477.89 22,471.47 22,477.89 302.9K
15:26 22,474.05 22,477.26 22,472.47 22,477.26 254.4K
15:27 22,478.06 22,479.42 22,474.60 22,474.60 186.2K
15:28 22,474.87 22,474.87 22,471.64 22,471.64 260.4K
15:29 22,471.80 22,473.15 22,469.89 22,471.82 372.5K
15:30 22,472.11 22,473.96 22,472.11 22,472.24 328.0K
15:31 22,472.24 22,472.51 22,471.36 22,471.81 293.2K
15:32 22,471.68 22,474.98 22,471.68 22,474.98 248.7K
15:33 22,476.00 22,476.24 22,473.64 22,473.64 346.3K
15:34 22,472.48 22,476.97 22,472.48 22,476.97 335.0K
15:35 22,478.87 22,479.46 22,478.87 22,479.46 390.0K
15:36 22,478.95 22,481.82 22,478.95 22,481.82 497.1K
15:37 22,482.02 22,482.75 22,478.70 22,478.70 339.1K
15:38 22,477.57 22,481.20 22,477.57 22,479.66 336.3K
15:39 22,477.28 22,479.04 22,477.28 22,479.04 325.6K
15:40 22,478.47 22,479.92 22,478.24 22,478.24 329.5K
15:41 22,476.43 22,476.65 22,474.70 22,474.70 361.4K
15:42 22,475.34 22,475.34 22,474.25 22,474.61 416.5K
15:43 22,475.99 22,477.15 22,475.36 22,477.15 373.2K
15:44 22,476.14 22,477.06 22,474.86 22,477.06 360.3K
15:45 22,475.60 22,476.09 22,474.84 22,474.90 367.6K
15:46 22,474.57 22,479.82 22,474.57 22,479.82 604.3K
15:47 22,481.59 22,483.07 22,481.59 22,482.31 398.4K
15:48 22,479.60 22,486.66 22,479.60 22,486.66 552.2K
15:49 22,489.25 22,493.82 22,489.25 22,493.82 482.7K
15:50 22,493.83 22,496.35 22,491.41 22,491.41 1,454.4K
15:51 22,489.39 22,489.39 22,483.43 22,485.19 875.7K
15:52 22,486.33 22,490.51 22,486.33 22,490.51 697.0K
15:53 22,488.57 22,497.51 22,488.57 22,497.51 694.1K
15:54 22,497.57 22,499.80 22,496.61 22,499.80 776.4K
15:55 22,499.78 22,502.55 22,498.53 22,499.28 1,152.5K
15:56 22,504.00 22,509.17 22,504.00 22,509.17 1,905.4K
15:57 22,510.11 22,511.41 22,508.45 22,508.45 1,277.1K
15:58 22,509.49 22,509.49 22,500.39 22,500.39 1,416.9K
15:59 22,498.61 22,498.61 22,493.90 22,498.16 2,393.6K
16:00 22,496.50 22,497.37 22,496.50 22,497.37 51,505.8K
16:01 22,497.37 22,497.37 22,497.37 22,497.37 142.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available