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 22,917.42 22,927.59 22,910.73 22,910.73 13,127.4K
09:31 22,935.30 22,935.30 22,913.65 22,913.65 746.2K
09:32 22,909.71 22,909.71 22,872.23 22,901.49 551.0K
09:33 22,936.34 22,936.34 22,892.69 22,892.69 544.6K
09:34 22,877.58 22,909.51 22,877.58 22,909.51 594.9K
09:35 22,896.90 22,918.42 22,896.90 22,918.42 635.2K
09:36 22,932.83 22,945.54 22,932.83 22,944.17 416.2K
09:37 22,962.80 22,970.58 22,954.42 22,954.42 488.6K
09:38 22,964.13 22,964.13 22,956.72 22,956.72 413.4K
09:39 22,953.94 22,953.94 22,948.52 22,948.52 293.0K
09:40 22,946.15 22,966.51 22,946.15 22,958.42 579.2K
09:41 22,952.50 22,955.30 22,948.09 22,950.52 361.6K
09:42 22,964.43 22,964.43 22,958.68 22,961.74 561.0K
09:43 22,976.56 22,976.56 22,949.58 22,949.58 375.8K
09:44 22,953.30 22,955.42 22,951.80 22,951.80 284.8K
09:45 22,948.97 22,948.97 22,929.73 22,947.37 503.3K
09:46 22,936.98 22,936.98 22,921.71 22,921.71 251.0K
09:47 22,928.06 22,933.34 22,899.24 22,899.24 304.7K
09:48 22,895.92 22,897.53 22,891.80 22,897.53 438.3K
09:49 22,897.17 22,911.43 22,897.17 22,911.43 344.3K
09:50 22,902.72 22,928.37 22,902.72 22,928.37 290.5K
09:51 22,936.28 22,942.23 22,930.66 22,942.23 218.9K
09:52 22,935.03 22,943.96 22,935.03 22,943.96 290.1K
09:53 22,944.97 22,948.37 22,944.88 22,944.91 273.1K
09:54 22,944.12 22,944.12 22,931.79 22,939.10 265.8K
09:55 22,939.09 22,939.09 22,924.60 22,929.93 225.5K
09:56 22,944.22 22,944.68 22,942.80 22,943.29 422.5K
09:57 22,951.85 22,951.85 22,940.53 22,950.08 231.9K
09:58 22,949.53 22,952.04 22,947.80 22,947.80 354.6K
09:59 22,941.32 22,941.43 22,936.96 22,941.43 256.1K
10:00 22,944.68 22,949.23 22,943.85 22,949.23 370.7K
10:01 22,951.52 22,952.57 22,941.46 22,945.81 407.5K
10:02 22,939.48 22,939.48 22,930.25 22,930.25 338.2K
10:03 22,923.36 22,923.36 22,909.91 22,912.12 547.3K
10:04 22,907.74 22,916.22 22,907.74 22,916.22 380.3K
10:05 22,923.62 22,926.74 22,923.62 22,924.01 394.4K
10:06 22,919.52 22,924.76 22,915.10 22,915.10 313.9K
10:07 22,914.54 22,934.82 22,912.85 22,934.82 325.7K
10:08 22,940.42 22,946.71 22,939.81 22,941.94 266.2K
10:09 22,950.22 22,958.19 22,948.89 22,948.89 376.7K
10:10 22,946.26 22,953.53 22,945.06 22,953.53 166.3K
10:11 22,953.00 22,955.39 22,949.78 22,955.39 186.6K
10:12 22,956.97 22,956.97 22,942.96 22,946.27 200.2K
10:13 22,942.90 22,946.22 22,942.69 22,944.17 165.9K
10:14 22,943.82 22,946.01 22,943.06 22,943.06 338.3K
10:15 22,946.62 22,948.55 22,943.65 22,943.65 212.0K
10:16 22,942.20 22,944.69 22,941.64 22,944.69 193.3K
10:17 22,940.05 22,940.27 22,937.26 22,940.27 317.3K
10:18 22,933.85 22,933.85 22,927.66 22,927.66 270.8K
10:19 22,931.32 22,935.32 22,929.88 22,935.32 269.7K
10:20 22,934.47 22,936.76 22,930.90 22,936.76 234.3K
10:21 22,943.95 22,943.95 22,941.84 22,941.84 323.6K
10:22 22,939.67 22,939.67 22,935.05 22,936.61 228.4K
10:23 22,938.76 22,939.22 22,930.58 22,932.15 239.2K
10:24 22,931.34 22,931.34 22,925.01 22,927.04 191.9K
10:25 22,929.49 22,929.49 22,926.93 22,928.65 192.1K
10:26 22,929.80 22,934.16 22,929.80 22,934.14 301.6K
10:27 22,933.54 22,934.02 22,929.87 22,934.02 218.5K
10:28 22,933.10 22,934.63 22,933.10 22,933.79 342.1K
10:29 22,929.60 22,929.60 22,926.28 22,926.28 409.6K
10:30 22,924.20 22,929.84 22,924.20 22,925.73 358.6K
10:31 22,926.45 22,938.62 22,926.45 22,938.62 203.7K
10:32 22,937.19 22,938.83 22,935.08 22,935.08 266.1K
10:33 22,932.82 22,934.77 22,929.16 22,929.16 453.6K
10:34 22,928.29 22,937.53 22,928.29 22,937.53 149.8K
10:35 22,943.40 22,946.96 22,938.40 22,938.40 197.9K
10:36 22,937.27 22,937.27 22,931.98 22,931.98 158.5K
10:37 22,930.45 22,946.24 22,930.45 22,946.24 224.0K
10:38 22,948.95 22,952.85 22,948.95 22,950.15 257.4K
10:39 22,948.11 22,948.11 22,932.88 22,932.88 254.2K
10:40 22,935.44 22,935.44 22,928.98 22,928.98 268.3K
10:41 22,929.37 22,929.37 22,925.35 22,927.70 261.6K
10:42 22,924.83 22,927.00 22,922.87 22,927.00 270.6K
10:43 22,926.60 22,926.60 22,918.30 22,918.30 240.8K
10:44 22,918.28 22,918.28 22,909.70 22,909.70 289.3K
10:45 22,904.37 22,906.38 22,904.37 22,905.13 311.1K
10:46 22,909.58 22,920.04 22,909.58 22,920.04 214.4K
10:47 22,920.27 22,922.32 22,918.52 22,922.03 220.3K
10:48 22,922.31 22,922.31 22,919.14 22,919.36 351.1K
10:49 22,910.74 22,911.74 22,906.09 22,911.74 188.8K
10:50 22,909.02 22,909.02 22,906.74 22,908.27 205.7K
10:51 22,903.94 22,913.17 22,902.50 22,913.17 208.2K
10:52 22,909.18 22,909.18 22,900.27 22,902.96 207.7K
10:53 22,906.65 22,906.65 22,901.75 22,906.57 154.8K
10:54 22,907.74 22,907.74 22,906.00 22,906.00 177.0K
10:55 22,905.76 22,910.26 22,903.24 22,910.26 171.2K
10:56 22,914.45 22,914.45 22,911.38 22,911.38 155.7K
10:57 22,909.13 22,909.13 22,900.57 22,900.57 185.7K
10:58 22,901.16 22,901.16 22,893.54 22,893.54 205.2K
10:59 22,893.36 22,893.36 22,879.82 22,879.82 230.4K
11:00 22,877.61 22,877.61 22,859.11 22,859.11 233.4K
11:01 22,861.53 22,861.53 22,852.98 22,853.78 371.2K
11:02 22,853.94 22,857.57 22,853.94 22,857.57 267.6K
11:03 22,856.93 22,856.93 22,851.67 22,854.33 271.4K
11:04 22,853.21 22,858.16 22,849.93 22,858.16 227.6K
11:05 22,856.58 22,856.58 22,850.55 22,850.55 148.3K
11:06 22,851.19 22,851.19 22,835.93 22,835.93 237.0K
11:07 22,835.56 22,838.15 22,835.56 22,838.12 175.7K
11:08 22,833.95 22,835.12 22,833.95 22,834.99 281.9K
11:09 22,839.80 22,840.79 22,839.03 22,840.79 160.9K
11:10 22,843.13 22,845.55 22,843.00 22,843.33 314.1K
11:11 22,837.66 22,850.02 22,837.66 22,850.02 298.2K
11:12 22,846.05 22,846.05 22,841.65 22,841.65 249.8K
11:13 22,845.59 22,845.59 22,836.37 22,836.37 186.4K
11:14 22,838.27 22,839.28 22,830.73 22,830.73 178.5K
11:15 22,830.53 22,832.47 22,830.53 22,832.47 142.7K
11:16 22,833.76 22,838.02 22,833.76 22,837.16 180.8K
11:17 22,837.24 22,839.65 22,837.24 22,838.87 223.4K
11:18 22,838.68 22,838.68 22,834.49 22,834.49 240.2K
11:19 22,835.22 22,842.95 22,833.63 22,842.95 234.5K
11:20 22,848.98 22,856.75 22,848.98 22,851.59 204.8K
11:21 22,855.60 22,855.60 22,847.89 22,852.83 300.1K
11:22 22,852.33 22,852.33 22,849.14 22,849.14 246.0K
11:23 22,849.51 22,849.51 22,842.69 22,842.69 163.2K
11:24 22,838.71 22,840.17 22,838.52 22,838.52 293.4K
11:25 22,841.63 22,845.56 22,840.93 22,845.56 189.8K
11:26 22,845.89 22,856.91 22,845.89 22,856.91 203.3K
11:27 22,857.61 22,857.61 22,855.32 22,855.95 178.8K
11:28 22,855.67 22,855.67 22,849.96 22,852.17 196.9K
11:29 22,860.28 22,864.98 22,860.26 22,864.98 202.8K
11:30 22,866.84 22,869.32 22,866.84 22,868.14 239.4K
11:31 22,871.22 22,871.22 22,860.04 22,860.04 183.2K
11:32 22,860.22 22,860.22 22,857.38 22,858.69 212.9K
11:33 22,859.60 22,859.60 22,852.58 22,855.87 262.0K
11:34 22,857.79 22,857.79 22,855.32 22,855.32 123.4K
11:35 22,853.66 22,855.82 22,853.66 22,855.74 153.3K
11:36 22,858.43 22,858.43 22,849.40 22,849.40 210.7K
11:37 22,851.46 22,851.49 22,846.47 22,846.47 159.1K
11:38 22,840.91 22,840.91 22,836.21 22,836.21 193.6K
11:39 22,832.53 22,835.58 22,816.16 22,816.16 397.4K
11:40 22,815.13 22,819.54 22,814.88 22,819.54 166.1K
11:41 22,822.09 22,827.96 22,822.09 22,827.96 166.6K
11:42 22,822.94 22,822.94 22,819.43 22,820.81 136.5K
11:43 22,823.36 22,826.18 22,823.36 22,826.18 134.7K
11:44 22,823.17 22,825.14 22,823.17 22,823.45 232.0K
11:45 22,822.56 22,824.38 22,821.36 22,821.36 144.0K
11:46 22,821.97 22,821.97 22,817.40 22,817.40 168.7K
11:47 22,818.39 22,818.39 22,814.16 22,814.16 212.2K
11:48 22,814.86 22,815.37 22,813.78 22,813.78 215.5K
11:49 22,813.45 22,817.86 22,813.45 22,817.86 224.9K
11:50 22,815.97 22,819.96 22,814.07 22,819.96 126.7K
11:51 22,823.01 22,831.57 22,823.01 22,831.57 217.0K
11:52 22,835.43 22,835.43 22,831.93 22,831.93 238.1K
11:53 22,833.02 22,840.61 22,833.02 22,840.10 324.7K
11:54 22,840.83 22,841.56 22,840.83 22,841.44 135.6K
11:55 22,842.30 22,845.89 22,842.30 22,845.89 98.8K
11:56 22,842.43 22,842.55 22,839.87 22,839.87 136.6K
11:57 22,840.64 22,840.64 22,840.04 22,840.16 127.9K
11:58 22,841.29 22,843.27 22,838.21 22,838.21 168.8K
11:59 22,838.25 22,838.74 22,837.50 22,838.24 83.6K
12:00 22,838.43 22,842.38 22,838.43 22,840.86 125.2K
12:01 22,842.61 22,846.96 22,842.61 22,846.96 231.5K
12:02 22,850.98 22,850.98 22,849.25 22,849.25 151.4K
12:03 22,848.36 22,854.95 22,848.36 22,854.95 171.2K
12:04 22,854.55 22,855.78 22,854.21 22,855.78 165.2K
12:05 22,856.26 22,862.01 22,856.26 22,860.03 137.2K
12:06 22,860.39 22,860.39 22,856.35 22,858.06 121.2K
12:07 22,860.12 22,861.66 22,860.12 22,861.57 150.1K
12:08 22,863.77 22,865.81 22,863.77 22,864.61 122.7K
12:09 22,863.88 22,864.05 22,862.25 22,862.25 173.5K
12:10 22,862.03 22,862.03 22,859.72 22,861.34 120.1K
12:11 22,865.38 22,866.38 22,865.38 22,866.02 160.6K
12:12 22,866.60 22,867.28 22,861.53 22,861.53 208.5K
12:13 22,862.32 22,863.41 22,862.32 22,863.41 128.8K
12:14 22,863.48 22,866.16 22,863.48 22,866.16 149.5K
12:15 22,867.52 22,871.55 22,867.52 22,869.00 161.1K
12:16 22,871.29 22,871.29 22,867.29 22,867.29 161.5K
12:17 22,867.41 22,867.41 22,866.34 22,866.34 333.9K
12:18 22,865.92 22,870.82 22,865.92 22,869.89 159.7K
12:19 22,869.01 22,869.01 22,866.71 22,867.61 149.7K
12:20 22,870.45 22,870.45 22,867.21 22,868.32 181.3K
12:21 22,864.67 22,864.67 22,861.41 22,861.41 177.9K
12:22 22,858.43 22,858.66 22,857.21 22,857.21 162.0K
12:23 22,858.89 22,858.96 22,856.09 22,856.09 212.5K
12:24 22,854.90 22,854.99 22,850.83 22,853.61 135.0K
12:25 22,855.86 22,859.37 22,855.86 22,859.37 91.9K
12:26 22,858.44 22,867.15 22,858.44 22,867.15 211.0K
12:27 22,867.90 22,873.32 22,867.90 22,873.32 142.1K
12:28 22,872.34 22,872.34 22,867.18 22,867.18 173.7K
12:29 22,868.13 22,869.11 22,867.35 22,869.11 112.9K
12:30 22,869.40 22,875.25 22,869.40 22,875.25 200.0K
12:31 22,876.70 22,876.70 22,873.09 22,875.56 162.2K
12:32 22,876.40 22,876.40 22,875.03 22,875.05 71.8K
12:33 22,873.93 22,881.04 22,873.93 22,881.04 136.8K
12:34 22,883.47 22,884.46 22,882.57 22,882.87 197.6K
12:35 22,881.60 22,883.44 22,881.21 22,883.44 261.3K
12:36 22,886.83 22,889.07 22,886.83 22,889.07 119.0K
12:37 22,887.72 22,887.72 22,884.42 22,885.69 124.1K
12:38 22,886.31 22,889.67 22,886.11 22,886.35 225.5K
12:39 22,886.44 22,887.08 22,885.25 22,887.08 123.7K
12:40 22,887.54 22,887.54 22,886.18 22,886.75 161.3K
12:41 22,884.52 22,884.52 22,867.61 22,868.36 233.1K
12:42 22,864.09 22,864.09 22,861.13 22,861.48 122.9K
12:43 22,861.23 22,861.48 22,859.36 22,861.48 165.5K
12:44 22,857.61 22,858.01 22,855.31 22,855.31 123.0K
12:45 22,854.25 22,856.40 22,854.25 22,856.20 161.0K
12:46 22,854.26 22,854.55 22,851.05 22,851.61 200.1K
12:47 22,851.13 22,851.80 22,849.71 22,849.71 88.1K
12:48 22,849.07 22,850.23 22,844.39 22,844.39 140.8K
12:49 22,843.59 22,843.59 22,839.88 22,839.88 159.1K
12:50 22,840.33 22,843.91 22,839.45 22,843.91 239.7K
12:51 22,841.49 22,847.29 22,841.49 22,847.09 211.4K
12:52 22,847.62 22,847.69 22,844.53 22,844.53 226.8K
12:53 22,841.45 22,841.45 22,839.73 22,841.21 151.8K
12:54 22,838.87 22,840.40 22,837.52 22,837.52 110.6K
12:55 22,838.31 22,839.21 22,837.15 22,837.15 102.0K
12:56 22,837.52 22,840.24 22,828.58 22,828.58 277.7K
12:57 22,827.69 22,827.69 22,821.66 22,824.32 261.7K
12:58 22,824.58 22,824.97 22,820.06 22,820.06 210.4K
12:59 22,816.11 22,822.18 22,816.11 22,817.68 201.8K
13:00 22,814.20 22,814.85 22,809.96 22,809.96 198.5K
13:01 22,809.97 22,809.97 22,803.30 22,803.30 152.5K
13:02 22,805.26 22,814.73 22,805.26 22,814.73 162.8K
13:03 22,813.83 22,817.87 22,813.83 22,816.17 147.0K
13:04 22,817.75 22,819.31 22,814.70 22,814.70 160.8K
13:05 22,813.59 22,817.50 22,813.59 22,817.50 190.6K
13:06 22,815.48 22,815.48 22,809.12 22,809.12 242.1K
13:07 22,803.98 22,809.08 22,803.98 22,809.08 157.8K
13:08 22,810.34 22,812.28 22,810.34 22,812.28 155.6K
13:09 22,813.57 22,814.84 22,813.57 22,814.60 109.8K
13:10 22,818.12 22,824.88 22,818.12 22,824.85 208.6K
13:11 22,825.30 22,826.80 22,824.12 22,826.80 102.6K
13:12 22,825.38 22,828.20 22,824.10 22,828.20 138.5K
13:13 22,829.75 22,839.51 22,829.75 22,839.51 288.6K
13:14 22,840.12 22,845.73 22,840.12 22,845.73 169.2K
13:15 22,847.50 22,851.27 22,847.50 22,851.27 281.8K
13:16 22,849.02 22,850.33 22,848.42 22,848.42 161.4K
13:17 22,848.93 22,851.01 22,848.93 22,851.01 255.7K
13:18 22,851.98 22,853.63 22,851.98 22,853.23 136.9K
13:19 22,851.46 22,853.02 22,851.46 22,852.73 189.1K
13:20 22,852.62 22,852.62 22,849.70 22,849.70 124.7K
13:21 22,848.65 22,852.11 22,848.65 22,850.94 186.0K
13:22 22,850.31 22,850.31 22,839.64 22,839.64 281.0K
13:23 22,838.64 22,840.29 22,837.25 22,839.29 127.2K
13:24 22,837.48 22,837.48 22,829.51 22,834.05 122.1K
13:25 22,836.19 22,838.06 22,835.45 22,838.06 111.7K
13:26 22,837.21 22,837.50 22,836.40 22,836.40 83.1K
13:27 22,837.65 22,837.65 22,832.01 22,833.39 162.7K
13:28 22,833.74 22,838.05 22,833.74 22,838.05 133.1K
13:29 22,837.35 22,838.65 22,836.71 22,838.65 100.3K
13:30 22,842.03 22,842.03 22,840.31 22,840.31 162.3K
13:31 22,839.33 22,839.33 22,835.08 22,835.25 167.3K
13:32 22,835.46 22,837.01 22,832.17 22,832.17 117.4K
13:33 22,830.83 22,830.83 22,829.66 22,830.51 165.9K
13:34 22,830.49 22,830.49 22,826.78 22,827.90 133.0K
13:35 22,826.31 22,833.72 22,826.31 22,833.72 141.3K
13:36 22,831.05 22,831.05 22,828.58 22,829.32 192.9K
13:37 22,828.37 22,828.37 22,827.55 22,828.03 170.8K
13:38 22,829.52 22,829.52 22,820.25 22,820.25 300.0K
13:39 22,817.84 22,817.84 22,816.05 22,817.00 166.1K
13:40 22,816.66 22,816.66 22,811.89 22,811.89 190.7K
13:41 22,810.42 22,810.42 22,807.60 22,807.73 163.1K
13:42 22,805.46 22,807.49 22,805.03 22,807.49 277.4K
13:43 22,807.52 22,811.30 22,807.52 22,811.30 120.2K
13:44 22,811.53 22,825.21 22,811.53 22,825.21 165.7K
13:45 22,822.04 22,822.04 22,818.70 22,820.33 107.3K
13:46 22,819.56 22,820.30 22,819.56 22,819.61 103.3K
13:47 22,819.38 22,821.57 22,819.38 22,820.18 83.6K
13:48 22,819.37 22,822.91 22,819.37 22,820.62 158.1K
13:49 22,820.20 22,820.74 22,818.20 22,820.74 167.6K
13:50 22,821.46 22,821.46 22,820.79 22,821.28 110.0K
13:51 22,822.09 22,822.09 22,819.33 22,821.74 117.7K
13:52 22,821.17 22,825.12 22,821.17 22,824.77 143.3K
13:53 22,824.83 22,824.83 22,822.45 22,824.39 142.6K
13:54 22,824.15 22,825.96 22,824.15 22,824.93 164.1K
13:55 22,824.50 22,826.26 22,824.50 22,826.26 175.1K
13:56 22,828.46 22,828.46 22,824.91 22,827.92 181.8K
13:57 22,830.23 22,833.28 22,829.71 22,833.28 120.0K
13:58 22,834.95 22,835.94 22,834.95 22,835.31 103.9K
13:59 22,835.74 22,835.74 22,833.57 22,833.57 147.4K
14:00 22,831.79 22,831.94 22,830.65 22,831.72 140.1K
14:01 22,830.48 22,835.12 22,830.48 22,833.78 154.1K
14:02 22,833.80 22,841.03 22,833.80 22,841.03 178.1K
14:03 22,842.42 22,845.23 22,842.42 22,844.38 207.2K
14:04 22,844.13 22,859.04 22,844.13 22,859.04 275.8K
14:05 22,859.20 22,865.05 22,859.20 22,865.05 142.3K
14:06 22,866.07 22,869.84 22,866.07 22,867.17 182.8K
14:07 22,868.04 22,869.87 22,866.02 22,869.87 168.4K
14:08 22,871.41 22,871.41 22,869.94 22,870.61 115.9K
14:09 22,870.79 22,871.32 22,868.68 22,871.32 208.0K
14:10 22,871.05 22,871.05 22,867.79 22,869.69 198.0K
14:11 22,868.20 22,868.20 22,864.54 22,864.54 194.7K
14:12 22,862.99 22,864.46 22,862.55 22,864.46 171.9K
14:13 22,865.66 22,865.99 22,865.10 22,865.10 148.2K
14:14 22,866.92 22,868.96 22,866.92 22,868.96 125.7K
14:15 22,870.14 22,872.16 22,870.14 22,870.72 79.8K
14:16 22,870.53 22,872.83 22,870.53 22,871.29 118.8K
14:17 22,871.71 22,871.71 22,870.50 22,870.50 97.3K
14:18 22,870.79 22,870.86 22,870.37 22,870.37 142.6K
14:19 22,870.34 22,871.53 22,870.34 22,871.53 160.3K
14:20 22,871.77 22,874.40 22,871.77 22,872.62 135.6K
14:21 22,870.18 22,874.05 22,870.18 22,874.05 151.1K
14:22 22,876.45 22,877.71 22,874.37 22,874.37 148.6K
14:23 22,875.80 22,878.43 22,875.80 22,878.43 131.5K
14:24 22,878.64 22,878.64 22,876.24 22,876.24 122.0K
14:25 22,876.15 22,876.15 22,874.64 22,874.64 122.8K
14:26 22,875.10 22,877.12 22,874.06 22,877.12 231.3K
14:27 22,878.07 22,878.07 22,876.26 22,876.26 229.2K
14:28 22,876.66 22,876.66 22,875.22 22,875.22 175.2K
14:29 22,873.24 22,874.46 22,872.53 22,874.46 174.9K
14:30 22,874.82 22,876.51 22,874.82 22,876.51 103.5K
14:31 22,876.79 22,879.96 22,876.79 22,879.96 137.5K
14:32 22,880.00 22,880.00 22,872.89 22,872.89 131.0K
14:33 22,872.64 22,875.86 22,872.64 22,874.68 137.1K
14:34 22,873.57 22,875.20 22,873.57 22,875.20 193.4K
14:35 22,876.30 22,879.13 22,876.30 22,879.13 119.5K
14:36 22,879.06 22,881.27 22,879.06 22,881.27 162.8K
14:37 22,879.42 22,882.36 22,879.42 22,882.36 122.0K
14:38 22,884.28 22,884.90 22,884.28 22,884.90 118.9K
14:39 22,882.41 22,882.41 22,877.17 22,877.17 173.9K
14:40 22,876.49 22,878.04 22,876.08 22,878.04 205.8K
14:41 22,881.65 22,887.92 22,881.65 22,887.92 189.7K
14:42 22,888.98 22,893.12 22,888.98 22,893.12 148.7K
14:43 22,894.66 22,894.66 22,892.24 22,892.24 221.1K
14:44 22,889.99 22,890.81 22,889.08 22,890.81 158.5K
14:45 22,887.91 22,887.91 22,881.83 22,881.83 151.3K
14:46 22,881.32 22,886.67 22,881.32 22,886.52 150.3K
14:47 22,885.90 22,885.90 22,885.19 22,885.19 104.3K
14:48 22,884.59 22,884.59 22,881.71 22,883.85 146.3K
14:49 22,883.83 22,884.28 22,883.81 22,883.86 89.1K
14:50 22,882.23 22,882.23 22,879.91 22,881.14 169.9K
14:51 22,881.25 22,882.70 22,880.11 22,880.11 174.5K
14:52 22,879.53 22,880.87 22,877.67 22,877.67 142.3K
14:53 22,877.20 22,877.80 22,877.20 22,877.34 172.4K
14:54 22,878.36 22,882.15 22,878.36 22,882.10 135.3K
14:55 22,882.00 22,890.79 22,882.00 22,890.79 233.9K
14:56 22,892.71 22,893.77 22,892.71 22,892.92 160.9K
14:57 22,893.02 22,895.92 22,892.82 22,895.92 122.3K
14:58 22,895.12 22,896.62 22,895.12 22,895.35 110.3K
14:59 22,896.00 22,896.40 22,895.23 22,895.23 128.9K
15:00 22,896.75 22,899.40 22,896.75 22,897.71 257.2K
15:01 22,897.90 22,897.90 22,893.69 22,893.76 222.7K
15:02 22,892.90 22,892.90 22,884.86 22,884.86 202.0K
15:03 22,885.58 22,889.13 22,883.64 22,889.13 179.8K
15:04 22,888.49 22,893.12 22,888.49 22,892.75 163.6K
15:05 22,895.36 22,895.88 22,894.64 22,894.64 123.9K
15:06 22,896.25 22,897.42 22,896.25 22,897.42 191.6K
15:07 22,897.80 22,897.80 22,895.13 22,895.13 136.9K
15:08 22,892.22 22,892.22 22,885.89 22,886.40 163.9K
15:09 22,887.20 22,887.20 22,883.38 22,883.52 158.7K
15:10 22,881.91 22,881.91 22,876.82 22,876.82 182.2K
15:11 22,876.06 22,876.98 22,875.35 22,875.35 139.0K
15:12 22,876.00 22,876.10 22,871.97 22,871.97 160.5K
15:13 22,868.90 22,868.90 22,868.15 22,868.68 127.5K
15:14 22,866.10 22,866.99 22,865.56 22,866.99 216.2K
15:15 22,867.40 22,870.11 22,867.40 22,869.51 227.5K
15:16 22,867.79 22,867.79 22,864.82 22,864.82 204.5K
15:17 22,865.57 22,866.88 22,865.57 22,866.15 139.5K
15:18 22,862.31 22,862.31 22,858.48 22,860.08 191.7K
15:19 22,863.13 22,863.13 22,859.98 22,860.76 207.6K
15:20 22,861.85 22,861.85 22,857.30 22,857.30 155.3K
15:21 22,856.67 22,857.62 22,853.12 22,857.62 264.4K
15:22 22,857.85 22,857.85 22,853.97 22,853.97 183.2K
15:23 22,851.54 22,851.54 22,846.84 22,846.84 149.3K
15:24 22,845.16 22,845.16 22,840.63 22,843.10 170.1K
15:25 22,844.84 22,850.29 22,844.84 22,846.40 246.9K
15:26 22,846.18 22,846.18 22,841.95 22,844.09 200.2K
15:27 22,844.27 22,845.56 22,844.27 22,845.56 172.5K
15:28 22,846.61 22,850.52 22,846.61 22,850.52 252.1K
15:29 22,846.53 22,846.58 22,845.34 22,846.58 270.2K
15:30 22,843.41 22,844.26 22,842.62 22,842.62 288.1K
15:31 22,842.71 22,845.56 22,842.71 22,845.56 250.0K
15:32 22,842.16 22,846.89 22,842.16 22,844.40 296.1K
15:33 22,842.79 22,842.79 22,833.29 22,833.29 218.8K
15:34 22,829.86 22,830.88 22,828.62 22,828.62 316.9K
15:35 22,828.09 22,828.09 22,822.05 22,822.05 396.1K
15:36 22,823.68 22,823.68 22,820.58 22,820.58 318.1K
15:37 22,820.04 22,820.04 22,818.39 22,818.39 313.4K
15:38 22,822.89 22,832.54 22,822.89 22,829.58 311.2K
15:39 22,825.98 22,829.08 22,824.31 22,824.31 252.6K
15:40 22,823.45 22,824.53 22,823.45 22,824.45 246.2K
15:41 22,824.43 22,826.53 22,823.13 22,823.13 294.4K
15:42 22,825.45 22,828.54 22,821.86 22,821.86 427.8K
15:43 22,819.61 22,822.29 22,819.00 22,822.29 260.0K
15:44 22,829.60 22,829.60 22,825.33 22,825.33 325.4K
15:45 22,828.23 22,836.47 22,827.26 22,836.47 470.7K
15:46 22,838.41 22,842.61 22,838.41 22,839.30 456.4K
15:47 22,839.42 22,844.65 22,837.33 22,844.65 377.7K
15:48 22,840.83 22,842.86 22,839.41 22,842.86 348.8K
15:49 22,843.61 22,850.46 22,843.61 22,850.46 513.6K
15:50 22,872.17 22,884.13 22,872.17 22,883.43 2,251.2K
15:51 22,888.21 22,888.21 22,876.51 22,876.51 911.0K
15:52 22,873.62 22,873.62 22,860.66 22,860.66 823.8K
15:53 22,860.37 22,863.10 22,860.37 22,862.51 575.0K
15:54 22,859.95 22,861.73 22,858.03 22,859.14 735.4K
15:55 22,858.70 22,858.70 22,853.80 22,853.80 1,162.7K
15:56 22,859.36 22,859.36 22,846.98 22,846.98 1,765.3K
15:57 22,845.53 22,845.53 22,841.99 22,841.99 1,140.6K
15:58 22,842.61 22,843.61 22,837.93 22,837.93 1,343.8K
15:59 22,841.48 22,851.78 22,841.48 22,849.44 2,836.5K
16:00 22,858.25 22,858.34 22,858.25 22,858.34 51,724.7K
16:01 22,858.34 22,858.34 22,858.34 22,858.34 1,810.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available