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 22,508.40 22,549.25 22,508.40 22,539.01 14,459.5K
09:31 22,543.38 22,543.38 22,530.62 22,530.62 1,408.7K
09:32 22,539.48 22,555.12 22,539.48 22,555.12 921.7K
09:33 22,562.10 22,562.10 22,533.73 22,533.73 686.9K
09:34 22,514.01 22,518.46 22,511.40 22,518.46 762.3K
09:35 22,523.79 22,523.79 22,515.55 22,520.40 602.4K
09:36 22,523.26 22,523.26 22,514.04 22,514.04 868.3K
09:37 22,514.61 22,526.85 22,514.61 22,524.13 580.4K
09:38 22,522.11 22,522.11 22,518.07 22,519.58 469.3K
09:39 22,522.24 22,536.90 22,522.24 22,536.90 355.6K
09:40 22,539.22 22,541.08 22,539.16 22,541.08 631.1K
09:41 22,542.48 22,551.84 22,542.48 22,546.80 776.5K
09:42 22,548.46 22,555.75 22,548.46 22,555.75 516.9K
09:43 22,563.72 22,572.67 22,563.72 22,572.67 482.8K
09:44 22,566.37 22,566.37 22,550.36 22,550.36 388.5K
09:45 22,556.21 22,557.60 22,550.07 22,557.60 564.1K
09:46 22,565.80 22,575.48 22,565.80 22,574.12 451.5K
09:47 22,567.83 22,567.83 22,560.71 22,562.09 475.1K
09:48 22,565.70 22,570.40 22,564.55 22,565.04 396.2K
09:49 22,568.20 22,568.20 22,559.60 22,559.60 379.8K
09:50 22,556.05 22,563.20 22,553.05 22,563.20 401.8K
09:51 22,564.01 22,566.01 22,564.01 22,564.24 371.3K
09:52 22,565.31 22,572.13 22,565.31 22,572.13 393.5K
09:53 22,573.94 22,577.29 22,573.94 22,574.69 374.3K
09:54 22,574.08 22,581.64 22,574.08 22,581.64 445.2K
09:55 22,579.67 22,589.76 22,578.38 22,589.76 375.5K
09:56 22,585.07 22,585.07 22,572.51 22,572.51 392.0K
09:57 22,571.12 22,573.57 22,569.23 22,569.23 659.3K
09:58 22,569.25 22,575.07 22,566.36 22,566.36 347.1K
09:59 22,564.43 22,565.93 22,563.33 22,563.88 279.8K
10:00 22,566.74 22,570.76 22,566.74 22,570.41 409.8K
10:01 22,576.56 22,578.94 22,576.56 22,578.60 352.4K
10:02 22,583.03 22,584.13 22,572.71 22,572.71 447.6K
10:03 22,571.23 22,574.31 22,569.42 22,574.31 237.1K
10:04 22,572.86 22,575.28 22,572.45 22,572.45 284.3K
10:05 22,572.71 22,574.79 22,572.63 22,574.79 390.8K
10:06 22,577.93 22,581.85 22,577.93 22,580.76 423.4K
10:07 22,578.87 22,578.87 22,568.95 22,571.21 436.7K
10:08 22,577.96 22,577.96 22,573.31 22,573.89 476.3K
10:09 22,575.33 22,581.77 22,575.33 22,581.77 300.9K
10:10 22,585.50 22,596.33 22,585.50 22,596.33 427.7K
10:11 22,602.10 22,602.96 22,596.36 22,596.36 511.8K
10:12 22,594.65 22,594.65 22,590.17 22,590.17 283.3K
10:13 22,586.99 22,587.96 22,582.18 22,582.18 333.6K
10:14 22,588.23 22,588.23 22,586.48 22,587.95 288.3K
10:15 22,582.49 22,586.00 22,582.49 22,586.00 302.9K
10:16 22,579.31 22,579.31 22,566.93 22,566.93 261.6K
10:17 22,567.68 22,569.41 22,567.68 22,569.41 199.3K
10:18 22,565.40 22,576.38 22,565.40 22,576.38 250.8K
10:19 22,579.06 22,585.01 22,579.06 22,585.01 203.2K
10:20 22,586.67 22,590.44 22,586.67 22,588.45 301.2K
10:21 22,587.02 22,591.43 22,586.03 22,591.43 220.9K
10:22 22,597.38 22,603.28 22,597.38 22,603.28 400.0K
10:23 22,605.13 22,608.86 22,605.13 22,608.86 302.4K
10:24 22,607.59 22,612.39 22,607.59 22,610.90 301.0K
10:25 22,613.91 22,614.94 22,613.40 22,613.68 289.6K
10:26 22,614.18 22,616.79 22,614.18 22,616.79 287.2K
10:27 22,619.67 22,621.93 22,615.62 22,621.93 274.1K
10:28 22,626.51 22,632.27 22,626.51 22,632.27 184.9K
10:29 22,631.48 22,631.48 22,625.66 22,625.66 215.3K
10:30 22,628.24 22,629.32 22,627.18 22,628.50 292.5K
10:31 22,631.50 22,638.94 22,631.27 22,635.30 277.3K
10:32 22,642.53 22,643.77 22,637.72 22,643.39 350.5K
10:33 22,640.78 22,641.62 22,636.54 22,640.89 333.7K
10:34 22,637.79 22,639.81 22,635.75 22,637.62 211.1K
10:35 22,635.96 22,638.88 22,635.96 22,638.70 236.8K
10:36 22,635.93 22,636.67 22,630.66 22,634.81 294.5K
10:37 22,637.71 22,640.38 22,634.78 22,640.38 310.3K
10:38 22,641.60 22,648.00 22,641.60 22,648.00 234.7K
10:39 22,649.01 22,649.01 22,638.50 22,638.50 298.2K
10:40 22,639.20 22,644.07 22,639.20 22,641.99 258.3K
10:41 22,642.30 22,642.30 22,629.06 22,629.06 264.0K
10:42 22,625.00 22,632.57 22,625.00 22,631.98 370.3K
10:43 22,628.26 22,637.19 22,627.76 22,637.19 285.6K
10:44 22,637.93 22,640.65 22,637.87 22,640.65 224.5K
10:45 22,646.71 22,646.71 22,643.49 22,643.49 254.8K
10:46 22,644.12 22,656.75 22,644.12 22,656.75 216.0K
10:47 22,658.47 22,660.65 22,658.47 22,660.65 296.9K
10:48 22,661.08 22,665.10 22,661.08 22,665.10 303.1K
10:49 22,665.48 22,669.48 22,665.48 22,666.77 261.1K
10:50 22,663.67 22,669.53 22,663.67 22,667.88 215.9K
10:51 22,667.09 22,667.78 22,660.55 22,660.55 258.4K
10:52 22,659.11 22,665.05 22,659.11 22,665.05 264.7K
10:53 22,666.69 22,669.88 22,666.69 22,667.55 289.0K
10:54 22,667.94 22,667.94 22,660.67 22,660.67 180.8K
10:55 22,663.89 22,665.43 22,662.96 22,662.96 163.1K
10:56 22,663.64 22,667.69 22,663.64 22,667.69 252.5K
10:57 22,666.21 22,666.21 22,661.86 22,665.11 227.7K
10:58 22,665.19 22,665.20 22,664.28 22,665.20 209.1K
10:59 22,665.63 22,669.44 22,665.63 22,666.39 262.7K
11:00 22,667.71 22,667.71 22,665.51 22,667.55 253.5K
11:01 22,668.98 22,668.98 22,660.72 22,660.72 289.0K
11:02 22,653.33 22,659.37 22,653.33 22,659.37 226.8K
11:03 22,660.69 22,661.08 22,656.29 22,656.29 190.7K
11:04 22,655.78 22,655.78 22,648.91 22,650.76 236.7K
11:05 22,650.74 22,650.74 22,644.56 22,645.44 181.2K
11:06 22,643.52 22,648.47 22,643.52 22,645.67 138.9K
11:07 22,649.74 22,649.74 22,646.88 22,646.88 212.3K
11:08 22,649.98 22,657.19 22,649.98 22,657.19 266.6K
11:09 22,659.69 22,659.69 22,655.41 22,655.41 288.4K
11:10 22,654.36 22,654.36 22,651.35 22,651.35 263.4K
11:11 22,649.84 22,653.31 22,649.84 22,651.76 186.2K
11:12 22,652.58 22,652.58 22,646.95 22,646.95 180.0K
11:13 22,648.34 22,648.34 22,643.60 22,643.60 296.9K
11:14 22,642.82 22,644.74 22,640.94 22,643.62 225.0K
11:15 22,644.54 22,644.67 22,638.15 22,638.15 267.0K
11:16 22,633.65 22,635.40 22,633.65 22,635.40 299.8K
11:17 22,637.99 22,643.28 22,637.99 22,643.28 187.9K
11:18 22,642.13 22,642.13 22,637.76 22,637.76 136.0K
11:19 22,636.16 22,640.37 22,636.16 22,638.18 177.8K
11:20 22,637.58 22,639.72 22,637.58 22,639.30 197.9K
11:21 22,638.92 22,641.82 22,638.92 22,641.82 160.4K
11:22 22,644.30 22,645.05 22,640.50 22,640.50 154.4K
11:23 22,637.76 22,638.89 22,634.27 22,634.27 248.7K
11:24 22,634.92 22,637.59 22,632.03 22,632.03 131.8K
11:25 22,632.30 22,632.30 22,630.09 22,631.28 188.2K
11:26 22,630.88 22,630.90 22,629.64 22,630.75 150.0K
11:27 22,627.10 22,627.10 22,621.05 22,622.66 235.5K
11:28 22,618.87 22,620.60 22,618.47 22,620.60 245.3K
11:29 22,619.86 22,619.86 22,611.54 22,612.63 231.5K
11:30 22,614.83 22,618.06 22,614.83 22,618.06 193.3K
11:31 22,617.31 22,619.91 22,616.83 22,619.91 178.8K
11:32 22,618.36 22,618.70 22,616.02 22,616.02 241.5K
11:33 22,616.76 22,618.69 22,616.76 22,618.69 271.1K
11:34 22,618.34 22,620.29 22,617.70 22,618.06 167.7K
11:35 22,618.64 22,618.92 22,618.05 22,618.05 125.3K
11:36 22,613.42 22,613.42 22,610.44 22,611.54 230.7K
11:37 22,608.99 22,613.13 22,608.99 22,612.35 185.5K
11:38 22,609.51 22,609.96 22,608.73 22,609.96 478.1K
11:39 22,609.78 22,609.78 22,606.83 22,607.00 384.9K
11:40 22,610.40 22,614.38 22,609.94 22,614.38 192.7K
11:41 22,615.76 22,615.76 22,610.97 22,610.97 183.5K
11:42 22,608.81 22,615.18 22,608.81 22,613.63 363.4K
11:43 22,614.17 22,615.01 22,611.03 22,615.01 155.8K
11:44 22,613.34 22,614.38 22,613.14 22,613.75 152.6K
11:45 22,615.82 22,616.92 22,614.26 22,615.91 210.8K
11:46 22,614.20 22,614.20 22,609.48 22,609.48 185.2K
11:47 22,608.17 22,608.17 22,602.55 22,602.55 290.0K
11:48 22,598.79 22,601.28 22,598.79 22,599.65 186.9K
11:49 22,599.04 22,604.10 22,599.04 22,603.12 1,367.8K
11:50 22,605.16 22,607.40 22,604.72 22,606.58 126.0K
11:51 22,606.47 22,606.98 22,606.22 22,606.98 175.8K
11:52 22,605.34 22,613.74 22,605.34 22,613.74 208.8K
11:53 22,615.68 22,617.11 22,614.87 22,617.11 162.1K
11:54 22,616.85 22,621.78 22,616.85 22,621.78 157.5K
11:55 22,622.59 22,624.76 22,621.06 22,624.76 161.6K
11:56 22,624.83 22,626.37 22,624.83 22,625.78 188.2K
11:57 22,624.06 22,628.55 22,624.06 22,628.55 227.8K
11:58 22,627.36 22,629.67 22,627.11 22,628.40 172.1K
11:59 22,628.85 22,628.85 22,626.20 22,627.52 171.8K
12:00 22,628.41 22,628.41 22,624.71 22,624.71 119.3K
12:01 22,625.30 22,625.30 22,614.24 22,615.99 227.4K
12:02 22,614.54 22,615.91 22,613.72 22,613.72 250.9K
12:03 22,613.78 22,614.04 22,612.24 22,614.04 158.9K
12:04 22,613.06 22,616.14 22,613.06 22,616.14 150.4K
12:05 22,618.37 22,622.41 22,618.37 22,622.41 152.1K
12:06 22,620.11 22,620.24 22,618.31 22,620.24 177.1K
12:07 22,620.47 22,620.85 22,617.96 22,617.96 112.1K
12:08 22,618.27 22,621.74 22,618.27 22,621.74 134.0K
12:09 22,622.64 22,623.81 22,622.64 22,623.51 158.0K
12:10 22,621.86 22,624.48 22,621.86 22,624.44 167.9K
12:11 22,626.83 22,630.87 22,626.83 22,630.39 216.7K
12:12 22,629.69 22,629.69 22,626.67 22,627.36 135.5K
12:13 22,626.67 22,626.67 22,622.48 22,622.48 127.0K
12:14 22,623.96 22,624.91 22,623.12 22,623.12 94.6K
12:15 22,622.22 22,623.09 22,622.00 22,622.00 145.6K
12:16 22,621.85 22,621.85 22,620.05 22,620.06 107.3K
12:17 22,620.17 22,620.17 22,618.03 22,618.03 114.0K
12:18 22,618.80 22,618.80 22,617.73 22,617.96 199.5K
12:19 22,617.92 22,619.63 22,617.92 22,619.36 95.0K
12:20 22,620.03 22,623.33 22,620.03 22,622.92 165.5K
12:21 22,623.67 22,626.32 22,623.67 22,626.32 197.0K
12:22 22,627.65 22,627.65 22,626.15 22,626.83 114.1K
12:23 22,626.60 22,628.33 22,626.46 22,628.10 125.5K
12:24 22,631.86 22,632.19 22,630.01 22,630.01 345.1K
12:25 22,627.72 22,628.51 22,626.73 22,628.51 129.7K
12:26 22,627.99 22,627.99 22,625.72 22,625.83 93.1K
12:27 22,625.74 22,625.74 22,621.26 22,621.26 92.8K
12:28 22,621.01 22,623.16 22,619.68 22,623.16 165.7K
12:29 22,624.04 22,625.35 22,623.06 22,625.35 119.8K
12:30 22,625.29 22,626.19 22,625.29 22,625.54 171.7K
12:31 22,628.97 22,629.82 22,627.53 22,627.53 113.1K
12:32 22,628.00 22,628.60 22,626.83 22,628.60 171.0K
12:33 22,628.73 22,628.96 22,628.73 22,628.87 131.8K
12:34 22,629.32 22,629.32 22,624.45 22,624.45 93.0K
12:35 22,623.31 22,624.24 22,621.84 22,623.35 112.3K
12:36 22,624.19 22,625.17 22,624.19 22,625.00 110.3K
12:37 22,625.29 22,625.29 22,623.69 22,624.50 135.2K
12:38 22,625.56 22,627.13 22,625.03 22,627.13 206.2K
12:39 22,627.38 22,629.68 22,626.86 22,629.68 99.4K
12:40 22,629.67 22,629.67 22,628.83 22,628.84 148.1K
12:41 22,629.33 22,631.70 22,628.65 22,631.70 170.5K
12:42 22,628.77 22,629.61 22,626.95 22,627.37 126.7K
12:43 22,627.46 22,628.19 22,627.45 22,627.45 136.2K
12:44 22,630.18 22,632.02 22,630.18 22,632.02 229.9K
12:45 22,632.01 22,635.25 22,632.01 22,633.81 87.2K
12:46 22,633.76 22,635.72 22,633.76 22,635.72 117.1K
12:47 22,636.02 22,636.64 22,634.60 22,636.64 124.5K
12:48 22,637.67 22,640.17 22,637.67 22,639.46 125.8K
12:49 22,638.64 22,639.65 22,638.64 22,639.53 103.9K
12:50 22,639.49 22,640.82 22,639.49 22,640.20 134.2K
12:51 22,639.70 22,639.70 22,638.83 22,638.83 186.0K
12:52 22,639.95 22,643.38 22,639.95 22,642.79 194.0K
12:53 22,643.22 22,643.22 22,640.00 22,642.27 249.4K
12:54 22,641.50 22,644.22 22,641.50 22,644.22 121.4K
12:55 22,644.49 22,644.49 22,641.64 22,641.94 130.7K
12:56 22,642.77 22,645.86 22,642.77 22,645.85 134.7K
12:57 22,645.60 22,645.60 22,643.18 22,643.18 280.5K
12:58 22,642.88 22,645.30 22,642.88 22,644.03 133.7K
12:59 22,643.89 22,644.34 22,643.34 22,643.34 114.3K
13:00 22,643.79 22,643.79 22,640.90 22,640.90 159.4K
13:01 22,641.68 22,643.34 22,641.66 22,643.34 533.1K
13:02 22,644.93 22,647.09 22,644.93 22,645.16 122.4K
13:03 22,645.86 22,645.86 22,643.82 22,643.82 137.6K
13:04 22,643.75 22,643.75 22,641.36 22,641.36 82.6K
13:05 22,641.82 22,646.42 22,641.82 22,646.42 105.3K
13:06 22,647.06 22,647.06 22,642.61 22,642.61 114.1K
13:07 22,642.94 22,642.94 22,641.43 22,641.73 130.8K
13:08 22,640.00 22,640.51 22,639.45 22,639.45 131.4K
13:09 22,639.62 22,639.87 22,639.16 22,639.52 138.3K
13:10 22,638.87 22,638.87 22,636.80 22,636.80 101.4K
13:11 22,635.68 22,635.68 22,633.02 22,633.35 150.6K
13:12 22,633.49 22,633.49 22,628.42 22,630.33 182.0K
13:13 22,629.00 22,630.68 22,628.59 22,630.68 70.4K
13:14 22,631.22 22,631.22 22,629.87 22,630.24 97.9K
13:15 22,630.59 22,631.12 22,628.25 22,628.25 130.2K
13:16 22,625.55 22,626.02 22,623.36 22,623.36 123.8K
13:17 22,621.93 22,622.89 22,620.74 22,620.74 108.1K
13:18 22,619.37 22,621.79 22,619.37 22,621.79 129.8K
13:19 22,623.08 22,627.43 22,622.50 22,627.43 293.7K
13:20 22,628.52 22,630.19 22,627.43 22,630.19 136.5K
13:21 22,634.46 22,640.81 22,634.46 22,640.81 251.5K
13:22 22,640.69 22,641.39 22,637.07 22,637.07 243.1K
13:23 22,637.88 22,638.65 22,636.44 22,638.65 276.1K
13:24 22,639.82 22,641.68 22,638.97 22,638.97 164.4K
13:25 22,639.34 22,643.14 22,639.34 22,643.14 148.4K
13:26 22,644.26 22,647.74 22,644.26 22,647.74 141.2K
13:27 22,648.35 22,651.45 22,648.35 22,651.45 135.0K
13:28 22,648.01 22,648.01 22,642.97 22,642.97 354.9K
13:29 22,640.18 22,640.18 22,633.69 22,633.69 178.2K
13:30 22,633.01 22,633.01 22,625.67 22,625.67 194.6K
13:31 22,624.62 22,624.62 22,621.49 22,621.49 109.7K
13:32 22,616.24 22,616.30 22,614.94 22,614.94 259.2K
13:33 22,615.07 22,615.45 22,614.98 22,614.98 193.2K
13:34 22,615.00 22,615.23 22,613.11 22,613.11 134.2K
13:35 22,610.19 22,610.38 22,609.20 22,609.20 200.5K
13:36 22,608.00 22,611.59 22,607.97 22,611.59 232.2K
13:37 22,612.90 22,612.90 22,611.12 22,611.12 91.8K
13:38 22,611.78 22,611.78 22,608.06 22,608.06 184.2K
13:39 22,609.27 22,609.27 22,608.18 22,608.18 114.4K
13:40 22,607.16 22,607.16 22,604.76 22,604.76 167.9K
13:41 22,602.64 22,602.79 22,600.59 22,601.65 167.3K
13:42 22,600.56 22,600.56 22,596.30 22,596.30 120.6K
13:43 22,595.83 22,595.83 22,593.91 22,593.91 131.3K
13:44 22,593.79 22,594.94 22,593.50 22,593.50 124.7K
13:45 22,592.60 22,592.60 22,588.42 22,588.76 129.2K
13:46 22,588.35 22,588.35 22,585.22 22,585.22 197.4K
13:47 22,584.30 22,585.76 22,582.19 22,585.76 184.1K
13:48 22,586.97 22,589.04 22,586.97 22,587.74 145.5K
13:49 22,588.55 22,588.55 22,587.56 22,587.56 130.8K
13:50 22,588.22 22,589.68 22,588.22 22,589.68 164.3K
13:51 22,590.23 22,590.23 22,587.95 22,587.95 267.3K
13:52 22,587.86 22,590.86 22,587.86 22,590.86 102.2K
13:53 22,592.62 22,592.79 22,592.15 22,592.15 92.5K
13:54 22,592.50 22,595.81 22,592.50 22,595.81 157.2K
13:55 22,600.35 22,602.08 22,599.97 22,599.97 213.6K
13:56 22,599.71 22,600.03 22,596.84 22,596.84 158.7K
13:57 22,596.50 22,596.50 22,594.75 22,594.75 129.1K
13:58 22,594.34 22,594.52 22,594.34 22,594.44 121.7K
13:59 22,591.04 22,591.04 22,587.61 22,587.61 186.5K
14:00 22,588.56 22,605.82 22,588.56 22,596.16 686.2K
14:01 22,595.57 22,598.81 22,595.57 22,598.81 394.6K
14:02 22,599.22 22,599.28 22,597.48 22,597.48 189.1K
14:03 22,596.48 22,596.48 22,595.23 22,595.68 109.2K
14:04 22,597.46 22,598.69 22,597.16 22,597.16 186.7K
14:05 22,595.97 22,603.89 22,595.17 22,603.89 187.6K
14:06 22,604.20 22,606.09 22,603.27 22,606.09 118.5K
14:07 22,610.58 22,610.58 22,610.18 22,610.18 143.6K
14:08 22,610.50 22,612.37 22,610.04 22,612.37 107.1K
14:09 22,613.38 22,615.36 22,613.38 22,613.42 111.7K
14:10 22,614.36 22,619.41 22,614.36 22,616.50 212.2K
14:11 22,614.45 22,615.70 22,611.88 22,615.70 185.5K
14:12 22,617.38 22,619.67 22,616.20 22,616.20 149.4K
14:13 22,617.18 22,617.21 22,614.72 22,617.21 158.8K
14:14 22,619.89 22,621.65 22,618.43 22,618.43 182.3K
14:15 22,618.48 22,622.54 22,618.48 22,622.54 224.8K
14:16 22,623.11 22,623.11 22,618.70 22,620.97 139.2K
14:17 22,621.48 22,621.93 22,621.03 22,621.72 147.9K
14:18 22,622.45 22,623.25 22,619.18 22,619.18 225.8K
14:19 22,617.57 22,617.57 22,615.81 22,615.93 106.5K
14:20 22,616.29 22,617.26 22,615.96 22,615.96 124.4K
14:21 22,616.00 22,617.53 22,616.00 22,616.85 133.7K
14:22 22,614.25 22,614.54 22,610.56 22,610.56 280.6K
14:23 22,608.74 22,610.90 22,608.74 22,610.90 255.4K
14:24 22,610.36 22,615.42 22,610.36 22,615.42 163.1K
14:25 22,616.85 22,616.85 22,612.84 22,612.84 140.6K
14:26 22,614.37 22,617.26 22,614.37 22,617.26 197.5K
14:27 22,620.64 22,623.55 22,620.64 22,623.55 163.2K
14:28 22,623.50 22,625.95 22,623.50 22,625.17 144.9K
14:29 22,624.92 22,624.92 22,623.37 22,624.53 133.9K
14:30 22,622.86 22,627.88 22,622.86 22,627.88 175.0K
14:31 22,629.92 22,638.79 22,629.92 22,638.79 220.9K
14:32 22,638.47 22,641.19 22,638.47 22,641.19 172.6K
14:33 22,646.38 22,647.03 22,645.49 22,646.67 193.8K
14:34 22,647.41 22,647.41 22,640.68 22,640.68 193.5K
14:35 22,640.51 22,646.56 22,640.51 22,646.56 211.1K
14:36 22,648.10 22,649.87 22,648.10 22,648.69 105.4K
14:37 22,650.95 22,650.95 22,645.99 22,646.91 213.8K
14:38 22,649.04 22,650.50 22,648.74 22,650.50 170.6K
14:39 22,649.28 22,649.28 22,646.88 22,648.95 160.2K
14:40 22,649.24 22,649.24 22,637.58 22,637.58 538.4K
14:41 22,640.59 22,640.79 22,631.33 22,631.33 409.2K
14:42 22,627.00 22,632.76 22,626.54 22,632.76 360.7K
14:43 22,640.67 22,647.87 22,640.67 22,647.87 182.9K
14:44 22,655.67 22,663.86 22,655.67 22,663.86 323.9K
14:45 22,665.81 22,665.81 22,661.46 22,664.99 242.1K
14:46 22,660.47 22,660.47 22,655.55 22,656.85 187.2K
14:47 22,661.66 22,661.66 22,660.37 22,660.77 240.2K
14:48 22,659.68 22,661.97 22,656.71 22,661.97 176.2K
14:49 22,663.72 22,671.14 22,663.72 22,669.72 204.1K
14:50 22,668.29 22,673.59 22,668.29 22,673.59 154.8K
14:51 22,671.02 22,671.02 22,665.24 22,666.21 156.9K
14:52 22,665.29 22,665.29 22,660.09 22,660.09 226.3K
14:53 22,656.94 22,662.67 22,655.16 22,662.67 173.4K
14:54 22,663.22 22,663.22 22,659.93 22,659.93 116.9K
14:55 22,660.10 22,671.10 22,660.10 22,671.10 172.3K
14:56 22,671.24 22,677.63 22,671.24 22,677.63 158.2K
14:57 22,676.72 22,676.72 22,673.35 22,676.47 139.3K
14:58 22,676.26 22,676.65 22,674.47 22,676.65 253.9K
14:59 22,677.60 22,680.38 22,677.60 22,680.38 156.8K
15:00 22,680.04 22,680.04 22,677.70 22,678.81 305.6K
15:01 22,678.53 22,682.15 22,678.53 22,682.15 175.3K
15:02 22,682.80 22,687.64 22,682.80 22,687.57 438.1K
15:03 22,687.98 22,687.98 22,682.09 22,683.74 295.4K
15:04 22,678.73 22,682.21 22,678.73 22,682.21 381.8K
15:05 22,680.78 22,682.13 22,677.99 22,682.13 280.8K
15:06 22,682.26 22,682.26 22,678.56 22,678.56 193.7K
15:07 22,679.67 22,679.67 22,676.35 22,676.35 1,291.4K
15:08 22,679.69 22,680.33 22,678.19 22,680.33 223.6K
15:09 22,680.89 22,681.39 22,680.75 22,680.75 135.7K
15:10 22,677.05 22,680.96 22,677.05 22,680.96 221.7K
15:11 22,684.93 22,692.18 22,684.93 22,692.18 274.6K
15:12 22,691.48 22,693.16 22,691.48 22,693.16 150.1K
15:13 22,691.69 22,692.09 22,689.64 22,691.20 406.6K
15:14 22,696.86 22,701.77 22,696.86 22,701.77 281.2K
15:15 22,699.69 22,705.36 22,699.69 22,705.36 237.2K
15:16 22,706.33 22,706.33 22,704.21 22,704.48 410.0K
15:17 22,707.62 22,715.09 22,707.62 22,715.09 324.6K
15:18 22,716.05 22,719.88 22,716.05 22,718.95 301.8K
15:19 22,717.39 22,717.89 22,717.13 22,717.89 252.0K
15:20 22,716.97 22,719.96 22,715.87 22,719.96 171.2K
15:21 22,719.15 22,719.15 22,709.39 22,709.39 307.5K
15:22 22,706.55 22,706.86 22,703.13 22,703.13 204.6K
15:23 22,702.26 22,703.38 22,699.83 22,699.83 260.9K
15:24 22,699.05 22,702.22 22,699.05 22,702.22 170.0K
15:25 22,700.93 22,704.18 22,699.26 22,699.26 294.3K
15:26 22,696.53 22,702.61 22,696.53 22,702.61 303.3K
15:27 22,699.03 22,699.03 22,694.54 22,694.54 226.2K
15:28 22,695.66 22,696.94 22,694.84 22,694.84 162.7K
15:29 22,695.16 22,695.16 22,692.34 22,692.34 196.2K
15:30 22,693.20 22,695.09 22,692.92 22,692.92 281.2K
15:31 22,695.09 22,698.18 22,695.09 22,696.49 297.8K
15:32 22,697.35 22,700.91 22,697.35 22,699.40 313.9K
15:33 22,699.47 22,699.47 22,696.94 22,697.40 342.1K
15:34 22,697.41 22,697.41 22,695.60 22,695.60 343.8K
15:35 22,693.89 22,693.89 22,690.25 22,690.25 377.6K
15:36 22,690.40 22,691.32 22,690.01 22,690.01 426.2K
15:37 22,691.81 22,691.81 22,687.85 22,688.78 241.7K
15:38 22,689.18 22,690.81 22,687.17 22,687.17 258.0K
15:39 22,685.89 22,685.89 22,684.88 22,684.88 217.2K
15:40 22,684.46 22,687.22 22,684.46 22,687.22 389.8K
15:41 22,690.19 22,696.62 22,690.19 22,696.62 449.2K
15:42 22,694.72 22,695.77 22,693.60 22,695.41 407.8K
15:43 22,692.54 22,692.54 22,689.41 22,689.41 384.6K
15:44 22,689.32 22,689.67 22,686.25 22,686.25 309.0K
15:45 22,687.89 22,691.94 22,687.89 22,691.94 343.5K
15:46 22,692.36 22,694.39 22,691.78 22,694.39 376.6K
15:47 22,693.06 22,693.06 22,690.24 22,690.24 652.0K
15:48 22,688.97 22,690.53 22,687.48 22,690.53 399.6K
15:49 22,691.84 22,691.84 22,689.27 22,690.06 338.8K
15:50 22,692.01 22,697.34 22,692.01 22,696.71 1,452.9K
15:51 22,697.45 22,699.93 22,696.10 22,699.93 645.5K
15:52 22,700.52 22,700.52 22,697.97 22,699.28 669.2K
15:53 22,698.61 22,699.51 22,698.53 22,698.81 698.6K
15:54 22,698.63 22,701.95 22,698.63 22,701.95 653.9K
15:55 22,704.19 22,706.49 22,704.19 22,706.49 975.3K
15:56 22,705.41 22,707.24 22,705.41 22,707.24 1,047.7K
15:57 22,706.55 22,706.55 22,701.05 22,701.05 944.6K
15:58 22,699.30 22,699.30 22,696.87 22,696.87 1,221.6K
15:59 22,698.00 22,701.73 22,697.81 22,701.73 1,993.0K
16:00 22,697.38 22,697.38 22,697.38 22,697.38 43,284.8K
16:01 22,697.38 22,697.38 22,697.38 22,697.38 109.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available