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 22,932.93 23,006.14 22,932.93 23,006.14 5,043.6K
09:31 23,002.20 23,028.41 23,002.20 23,024.99 1,800.9K
09:32 23,038.14 23,045.81 23,037.51 23,037.51 872.2K
09:33 23,040.06 23,055.78 23,040.06 23,047.89 1,254.4K
09:34 23,047.44 23,048.37 23,045.73 23,045.73 543.1K
09:35 23,048.91 23,056.16 23,048.91 23,055.10 621.4K
09:36 23,048.26 23,048.26 23,031.06 23,033.02 498.9K
09:37 23,027.95 23,027.95 23,010.42 23,010.42 465.3K
09:38 22,998.59 22,998.59 22,990.84 22,990.84 415.1K
09:39 22,981.79 22,981.79 22,961.30 22,961.30 507.0K
09:40 22,952.16 22,952.16 22,944.56 22,944.56 422.3K
09:41 22,953.51 22,955.85 22,943.29 22,943.29 439.7K
09:42 22,942.95 22,947.36 22,942.95 22,943.48 458.6K
09:43 22,948.43 22,948.43 22,942.93 22,942.93 364.9K
09:44 22,946.10 22,952.78 22,942.22 22,952.78 391.8K
09:45 22,945.96 22,953.07 22,945.96 22,946.21 661.3K
09:46 22,948.25 22,948.82 22,937.53 22,937.53 367.0K
09:47 22,936.96 22,943.65 22,932.41 22,932.41 561.7K
09:48 22,938.31 22,950.60 22,938.31 22,950.39 652.4K
09:49 22,947.88 22,954.07 22,947.88 22,949.48 392.5K
09:50 22,954.23 22,976.17 22,954.23 22,976.17 731.1K
09:51 22,972.52 22,973.00 22,964.88 22,973.00 506.9K
09:52 22,972.03 22,972.03 22,953.52 22,953.52 263.0K
09:53 22,949.96 22,949.96 22,942.44 22,943.19 276.6K
09:54 22,948.60 22,954.83 22,948.32 22,954.83 257.5K
09:55 22,955.45 22,963.64 22,955.45 22,963.14 193.6K
09:56 22,967.62 22,968.85 22,961.11 22,961.11 266.7K
09:57 22,967.35 22,973.93 22,967.35 22,967.51 249.9K
09:58 22,964.29 22,966.39 22,958.32 22,958.32 287.5K
09:59 22,965.17 22,965.17 22,958.07 22,958.07 316.7K
10:00 22,961.05 22,961.05 22,947.59 22,947.59 351.1K
10:01 22,948.63 22,955.92 22,948.63 22,953.75 341.2K
10:02 22,954.77 22,958.34 22,949.19 22,949.19 486.1K
10:03 22,947.78 22,947.78 22,946.34 22,947.49 343.6K
10:04 22,943.35 22,950.79 22,943.35 22,950.79 428.2K
10:05 22,948.84 22,952.37 22,946.81 22,946.81 370.5K
10:06 22,955.09 22,955.09 22,946.93 22,949.05 276.6K
10:07 22,950.38 22,959.08 22,948.31 22,959.08 291.4K
10:08 22,958.48 22,965.41 22,958.48 22,958.48 205.7K
10:09 22,957.43 22,957.43 22,955.57 22,955.57 203.6K
10:10 22,948.26 22,950.89 22,943.65 22,943.65 340.1K
10:11 22,953.92 22,963.38 22,953.92 22,959.69 372.5K
10:12 22,956.56 22,956.56 22,951.65 22,954.05 255.1K
10:13 22,953.12 22,964.25 22,953.12 22,964.25 228.6K
10:14 22,958.95 22,958.95 22,956.06 22,956.06 298.8K
10:15 22,953.28 22,957.71 22,950.70 22,957.71 216.3K
10:16 22,955.12 22,955.12 22,948.10 22,948.10 190.7K
10:17 22,947.99 22,947.99 22,938.73 22,938.73 200.5K
10:18 22,939.05 22,942.82 22,935.75 22,935.75 267.3K
10:19 22,930.10 22,934.90 22,930.07 22,930.07 272.4K
10:20 22,934.30 22,943.01 22,934.30 22,942.23 364.9K
10:21 22,941.86 22,945.57 22,939.52 22,944.30 325.2K
10:22 22,944.62 22,946.90 22,944.62 22,946.90 229.5K
10:23 22,947.54 22,947.54 22,943.17 22,943.17 186.9K
10:24 22,947.08 22,953.04 22,947.08 22,953.04 158.8K
10:25 22,952.64 22,958.23 22,952.64 22,956.36 197.6K
10:26 22,960.96 22,966.27 22,960.96 22,965.89 328.2K
10:27 22,971.41 22,971.64 22,967.34 22,967.34 303.1K
10:28 22,970.48 22,972.00 22,970.48 22,971.21 238.9K
10:29 22,972.40 22,979.71 22,972.40 22,979.71 167.2K
10:30 22,978.20 22,985.06 22,978.20 22,980.33 251.2K
10:31 22,979.24 22,979.24 22,974.18 22,974.18 532.0K
10:32 22,976.20 22,976.20 22,970.04 22,970.14 237.7K
10:33 22,970.18 22,976.77 22,970.18 22,976.77 369.2K
10:34 22,980.35 22,985.14 22,975.22 22,975.22 223.1K
10:35 22,975.49 22,982.55 22,975.35 22,975.35 289.9K
10:36 22,973.50 22,976.96 22,973.50 22,976.96 301.8K
10:37 22,974.47 22,976.28 22,974.47 22,976.13 184.6K
10:38 22,978.49 22,978.49 22,975.01 22,978.11 358.6K
10:39 22,980.13 22,980.13 22,977.21 22,977.21 301.3K
10:40 22,980.00 22,980.00 22,974.40 22,974.40 266.8K
10:41 22,973.64 22,974.02 22,971.06 22,971.06 322.1K
10:42 22,970.78 22,977.80 22,970.78 22,976.28 226.0K
10:43 22,975.33 22,975.33 22,973.63 22,973.63 281.3K
10:44 22,972.15 22,977.33 22,969.39 22,977.33 183.5K
10:45 22,979.21 22,979.21 22,975.35 22,975.71 163.6K
10:46 22,974.56 22,975.10 22,974.39 22,974.39 168.3K
10:47 22,973.13 22,974.06 22,973.13 22,973.16 183.7K
10:48 22,973.09 22,973.09 22,969.01 22,969.01 280.9K
10:49 22,967.72 22,968.70 22,967.12 22,968.70 181.7K
10:50 22,968.46 22,969.84 22,967.90 22,969.84 197.7K
10:51 22,966.77 22,969.10 22,964.96 22,964.96 275.2K
10:52 22,962.46 22,971.36 22,962.46 22,971.36 205.2K
10:53 22,970.81 22,970.81 22,968.36 22,968.55 191.0K
10:54 22,969.14 22,969.14 22,962.45 22,963.76 136.8K
10:55 22,958.53 22,960.06 22,958.53 22,958.81 298.6K
10:56 22,961.28 22,961.28 22,960.29 22,960.67 194.9K
10:57 22,965.08 22,965.08 22,962.60 22,962.60 150.1K
10:58 22,961.24 22,961.24 22,957.22 22,957.22 190.2K
10:59 22,957.77 22,957.89 22,952.79 22,952.79 126.4K
11:00 22,953.07 22,954.80 22,948.78 22,954.80 445.2K
11:01 22,952.91 22,955.10 22,952.91 22,955.06 115.5K
11:02 22,955.41 22,955.52 22,950.30 22,950.30 231.4K
11:03 22,947.31 22,947.31 22,934.65 22,934.65 160.0K
11:04 22,933.35 22,937.05 22,933.35 22,936.51 211.1K
11:05 22,938.16 22,944.36 22,938.16 22,944.36 256.6K
11:06 22,944.03 22,945.10 22,944.03 22,944.92 198.6K
11:07 22,945.20 22,947.03 22,945.20 22,945.88 231.1K
11:08 22,947.72 22,953.95 22,947.72 22,953.79 109.7K
11:09 22,955.75 22,961.87 22,955.75 22,961.87 222.3K
11:10 22,965.95 22,970.83 22,965.95 22,970.83 156.3K
11:11 22,972.77 22,972.77 22,971.98 22,972.20 238.8K
11:12 22,975.24 22,976.30 22,975.20 22,976.30 152.6K
11:13 22,976.41 22,976.41 22,974.07 22,975.91 174.5K
11:14 22,976.06 22,977.36 22,973.91 22,973.91 220.5K
11:15 22,972.16 22,976.52 22,972.16 22,975.82 150.0K
11:16 22,975.61 22,976.42 22,972.73 22,972.73 173.4K
11:17 22,971.33 22,971.33 22,968.57 22,968.59 303.8K
11:18 22,969.78 22,973.02 22,969.78 22,972.87 160.0K
11:19 22,971.25 22,971.39 22,970.61 22,971.04 412.0K
11:20 22,970.10 22,972.25 22,970.07 22,970.07 173.0K
11:21 22,971.18 22,973.35 22,971.00 22,972.07 189.0K
11:22 22,971.31 22,973.48 22,971.31 22,972.53 176.9K
11:23 22,974.73 22,974.73 22,971.15 22,971.15 321.6K
11:24 22,970.53 22,971.67 22,967.33 22,971.67 354.2K
11:25 22,972.01 22,972.59 22,968.31 22,968.31 267.9K
11:26 22,967.12 22,969.62 22,967.12 22,969.13 175.9K
11:27 22,968.10 22,968.10 22,963.15 22,963.15 150.1K
11:28 22,960.38 22,963.42 22,958.42 22,963.42 165.5K
11:29 22,966.03 22,969.62 22,966.03 22,969.62 182.0K
11:30 22,967.91 22,970.68 22,966.40 22,970.68 203.8K
11:31 22,972.36 22,977.88 22,972.36 22,977.88 200.6K
11:32 22,979.56 22,979.56 22,977.55 22,978.30 193.0K
11:33 22,978.58 22,982.58 22,978.30 22,982.58 152.8K
11:34 22,981.39 22,985.21 22,981.39 22,985.21 257.1K
11:35 22,983.85 22,984.76 22,982.50 22,984.76 149.6K
11:36 22,985.05 22,985.05 22,983.57 22,983.57 138.7K
11:37 22,981.52 22,981.98 22,981.52 22,981.98 175.5K
11:38 22,983.03 22,983.03 22,981.19 22,982.95 199.6K
11:39 22,983.40 22,984.72 22,982.36 22,984.72 151.1K
11:40 22,984.91 22,984.91 22,979.90 22,982.07 281.1K
11:41 22,983.16 22,983.16 22,977.23 22,977.23 299.1K
11:42 22,980.61 22,983.26 22,980.61 22,983.26 120.0K
11:43 22,983.09 22,986.34 22,983.09 22,984.51 224.0K
11:44 22,978.99 22,978.99 22,975.38 22,975.69 254.5K
11:45 22,973.98 22,975.65 22,973.98 22,975.22 133.3K
11:46 22,977.47 22,977.47 22,969.45 22,969.45 223.7K
11:47 22,965.86 22,965.86 22,963.68 22,963.68 216.8K
11:48 22,963.54 22,966.35 22,963.54 22,966.35 138.8K
11:49 22,964.48 22,965.11 22,962.86 22,965.11 114.7K
11:50 22,965.20 22,969.17 22,965.20 22,969.17 153.1K
11:51 22,971.72 22,975.77 22,971.72 22,972.63 147.6K
11:52 22,973.60 22,973.60 22,973.22 22,973.49 146.2K
11:53 22,969.39 22,969.39 22,968.14 22,969.04 193.4K
11:54 22,969.60 22,972.00 22,969.60 22,971.90 138.8K
11:55 22,968.77 22,968.77 22,964.23 22,964.23 165.9K
11:56 22,965.07 22,968.42 22,965.07 22,968.21 175.0K
11:57 22,967.77 22,968.99 22,967.49 22,967.49 122.0K
11:58 22,968.49 22,968.57 22,967.48 22,968.24 158.2K
11:59 22,965.40 22,967.10 22,965.40 22,967.10 175.3K
12:00 22,967.72 22,967.72 22,962.16 22,962.16 160.1K
12:01 22,963.88 22,963.88 22,949.01 22,949.01 255.2K
12:02 22,952.08 22,955.64 22,952.08 22,955.41 184.7K
12:03 22,956.24 22,959.56 22,956.24 22,959.23 134.9K
12:04 22,959.08 22,959.08 22,954.84 22,954.84 148.2K
12:05 22,954.57 22,954.96 22,953.25 22,954.73 186.4K
12:06 22,955.43 22,957.89 22,955.43 22,957.89 152.1K
12:07 22,957.38 22,965.97 22,957.38 22,965.97 171.4K
12:08 22,964.78 22,967.90 22,964.78 22,967.90 186.8K
12:09 22,967.63 22,969.06 22,967.63 22,968.35 160.5K
12:10 22,967.46 22,970.11 22,965.66 22,970.11 173.0K
12:11 22,973.51 22,973.51 22,968.52 22,968.52 157.5K
12:12 22,966.64 22,969.40 22,966.64 22,969.04 114.2K
12:13 22,965.97 22,965.97 22,962.88 22,962.88 153.3K
12:14 22,962.48 22,962.48 22,959.19 22,959.19 98.8K
12:15 22,955.90 22,955.90 22,948.69 22,948.69 331.2K
12:16 22,948.17 22,948.17 22,939.71 22,939.71 206.4K
12:17 22,940.55 22,941.61 22,939.37 22,941.61 171.4K
12:18 22,941.56 22,941.56 22,935.79 22,938.54 137.1K
12:19 22,939.59 22,944.35 22,939.59 22,944.35 99.2K
12:20 22,942.33 22,942.33 22,939.75 22,939.75 111.3K
12:21 22,940.54 22,940.54 22,937.48 22,937.48 290.4K
12:22 22,933.54 22,933.54 22,932.66 22,932.66 174.5K
12:23 22,931.17 22,933.07 22,930.23 22,930.23 118.9K
12:24 22,928.50 22,934.38 22,928.50 22,934.38 209.6K
12:25 22,932.10 22,935.45 22,932.10 22,935.45 99.7K
12:26 22,934.63 22,934.63 22,931.61 22,931.77 119.3K
12:27 22,934.01 22,934.56 22,934.01 22,934.44 101.4K
12:28 22,934.59 22,935.28 22,931.78 22,935.21 269.9K
12:29 22,936.54 22,936.54 22,934.56 22,934.56 100.2K
12:30 22,933.42 22,934.49 22,930.57 22,930.57 163.6K
12:31 22,931.69 22,931.69 22,922.59 22,922.59 172.1K
12:32 22,923.45 22,923.45 22,921.20 22,921.20 120.7K
12:33 22,915.88 22,922.07 22,915.88 22,922.07 206.5K
12:34 22,921.84 22,924.02 22,921.84 22,924.02 126.8K
12:35 22,926.04 22,928.06 22,926.04 22,927.64 167.6K
12:36 22,929.59 22,933.35 22,929.59 22,933.35 104.5K
12:37 22,932.90 22,936.51 22,932.90 22,936.51 94.0K
12:38 22,939.87 22,939.87 22,936.96 22,936.96 115.2K
12:39 22,936.88 22,936.88 22,933.87 22,936.19 116.4K
12:40 22,936.33 22,938.77 22,936.33 22,938.77 130.1K
12:41 22,938.67 22,941.29 22,938.67 22,941.29 101.2K
12:42 22,939.40 22,942.29 22,937.69 22,941.42 179.5K
12:43 22,941.54 22,941.54 22,938.17 22,939.04 93.0K
12:44 22,938.86 22,941.43 22,938.66 22,941.43 201.8K
12:45 22,941.65 22,942.97 22,941.65 22,942.97 131.4K
12:46 22,942.34 22,942.34 22,939.60 22,939.60 116.8K
12:47 22,937.76 22,937.76 22,931.98 22,931.98 106.5K
12:48 22,931.77 22,932.49 22,929.90 22,932.49 119.8K
12:49 22,932.90 22,932.90 22,923.34 22,923.34 225.7K
12:50 22,923.55 22,933.68 22,923.55 22,933.68 221.2K
12:51 22,933.34 22,933.80 22,931.31 22,931.31 85.1K
12:52 22,930.89 22,932.08 22,930.89 22,932.08 120.0K
12:53 22,932.87 22,943.87 22,932.87 22,943.87 163.4K
12:54 22,943.45 22,947.37 22,943.45 22,947.37 92.7K
12:55 22,947.84 22,947.90 22,946.82 22,947.61 57.1K
12:56 22,950.86 22,950.86 22,947.36 22,948.23 145.1K
12:57 22,949.04 22,950.50 22,949.04 22,950.50 133.5K
12:58 22,949.55 22,950.77 22,947.61 22,947.61 124.4K
12:59 22,947.61 22,952.95 22,947.61 22,952.95 128.4K
13:00 22,953.02 22,953.02 22,950.13 22,950.13 104.2K
13:01 22,946.99 22,950.43 22,946.99 22,950.04 124.5K
13:02 22,952.71 22,955.03 22,952.71 22,953.25 295.9K
13:03 22,953.44 22,960.71 22,953.44 22,960.71 205.3K
13:04 22,960.84 22,960.84 22,958.10 22,958.10 159.9K
13:05 22,956.95 22,956.95 22,955.57 22,956.14 175.8K
13:06 22,958.65 22,962.29 22,958.65 22,960.68 115.0K
13:07 22,960.53 22,960.80 22,960.10 22,960.10 179.9K
13:08 22,962.73 22,964.12 22,962.73 22,962.87 105.8K
13:09 22,959.72 22,959.72 22,957.92 22,957.92 81.7K
13:10 22,959.38 22,963.88 22,959.38 22,962.79 184.8K
13:11 22,963.52 22,963.52 22,961.24 22,961.26 114.8K
13:12 22,958.32 22,958.84 22,958.32 22,958.79 124.0K
13:13 22,958.22 22,960.20 22,958.22 22,959.82 188.8K
13:14 22,961.15 22,961.47 22,959.88 22,959.88 145.1K
13:15 22,959.72 22,963.46 22,959.72 22,963.46 144.6K
13:16 22,961.45 22,961.45 22,960.74 22,961.30 120.1K
13:17 22,962.05 22,963.39 22,962.05 22,963.39 99.7K
13:18 22,962.97 22,962.97 22,960.71 22,961.67 128.2K
13:19 22,960.90 22,960.90 22,956.64 22,956.64 101.0K
13:20 22,956.45 22,957.31 22,955.18 22,955.18 127.7K
13:21 22,955.77 22,955.77 22,954.27 22,954.27 114.6K
13:22 22,954.75 22,954.75 22,952.42 22,952.42 136.3K
13:23 22,954.99 22,955.64 22,954.30 22,954.30 107.3K
13:24 22,956.24 22,956.24 22,954.10 22,955.31 109.0K
13:25 22,956.27 22,957.89 22,956.27 22,957.89 241.2K
13:26 22,958.54 22,958.54 22,955.03 22,955.10 165.0K
13:27 22,955.98 22,958.59 22,955.98 22,958.59 280.9K
13:28 22,957.93 22,957.93 22,954.38 22,954.46 131.1K
13:29 22,954.62 22,954.62 22,951.70 22,951.70 107.5K
13:30 22,950.35 22,951.53 22,950.35 22,951.21 149.5K
13:31 22,951.65 22,952.52 22,951.43 22,952.52 158.6K
13:32 22,952.42 22,952.42 22,947.07 22,947.98 172.2K
13:33 22,947.32 22,947.32 22,943.62 22,943.62 245.4K
13:34 22,943.57 22,948.29 22,943.57 22,948.29 125.4K
13:35 22,947.13 22,950.97 22,947.13 22,950.97 174.3K
13:36 22,951.00 22,953.31 22,950.93 22,950.93 144.1K
13:37 22,950.23 22,952.07 22,950.23 22,952.07 123.6K
13:38 22,952.31 22,955.32 22,952.31 22,954.20 170.9K
13:39 22,954.22 22,954.37 22,950.88 22,950.88 184.3K
13:40 22,949.74 22,954.92 22,949.74 22,954.92 211.6K
13:41 22,956.62 22,957.09 22,956.44 22,957.09 177.3K
13:42 22,957.46 22,960.69 22,957.46 22,958.08 109.7K
13:43 22,957.52 22,959.53 22,957.52 22,959.53 85.3K
13:44 22,960.52 22,965.15 22,960.52 22,965.15 121.3K
13:45 22,964.03 22,964.03 22,962.12 22,962.12 129.3K
13:46 22,962.76 22,962.76 22,960.80 22,960.80 202.6K
13:47 22,958.14 22,958.49 22,957.39 22,957.56 233.4K
13:48 22,958.08 22,960.36 22,958.08 22,960.36 136.3K
13:49 22,961.25 22,962.54 22,960.37 22,962.54 122.7K
13:50 22,961.74 22,963.99 22,961.74 22,962.82 79.3K
13:51 22,962.82 22,963.98 22,962.00 22,963.98 125.5K
13:52 22,965.59 22,965.59 22,964.19 22,964.80 87.3K
13:53 22,965.39 22,966.58 22,965.09 22,965.63 152.0K
13:54 22,965.87 22,967.21 22,965.87 22,966.26 134.9K
13:55 22,966.87 22,967.06 22,965.23 22,965.23 119.8K
13:56 22,966.02 22,966.02 22,959.10 22,959.43 235.5K
13:57 22,956.35 22,958.02 22,952.28 22,952.28 199.2K
13:58 22,952.63 22,952.63 22,951.32 22,951.32 104.0K
13:59 22,949.47 22,949.47 22,943.06 22,943.06 156.6K
14:00 22,941.92 22,949.10 22,941.92 22,949.10 136.7K
14:01 22,949.72 22,953.54 22,949.72 22,953.54 155.2K
14:02 22,954.33 22,961.35 22,954.33 22,961.35 314.8K
14:03 22,960.87 22,972.89 22,960.87 22,972.89 272.7K
14:04 22,977.63 22,978.44 22,973.88 22,973.88 164.6K
14:05 22,972.89 22,977.31 22,972.89 22,976.50 167.4K
14:06 22,972.67 22,975.39 22,972.67 22,975.39 136.5K
14:07 22,975.33 22,978.93 22,975.33 22,978.93 81.9K
14:08 22,977.30 22,978.67 22,977.30 22,978.67 131.3K
14:09 22,978.60 22,979.55 22,978.60 22,979.55 224.4K
14:10 22,979.11 22,980.00 22,978.69 22,980.00 266.1K
14:11 22,979.42 22,979.82 22,977.16 22,977.74 174.9K
14:12 22,977.58 22,977.94 22,976.69 22,976.72 141.7K
14:13 22,975.88 22,978.04 22,975.88 22,978.04 118.8K
14:14 22,978.51 22,982.93 22,978.51 22,982.93 328.4K
14:15 22,982.56 22,983.63 22,979.90 22,979.90 322.7K
14:16 22,977.71 22,977.71 22,976.71 22,976.83 221.3K
14:17 22,978.04 22,979.89 22,976.90 22,979.89 159.2K
14:18 22,980.15 22,980.80 22,979.63 22,979.95 142.6K
14:19 22,979.35 22,979.35 22,978.26 22,978.26 347.3K
14:20 22,978.59 22,978.71 22,978.01 22,978.71 237.7K
14:21 22,980.98 22,984.37 22,980.98 22,984.37 123.4K
14:22 22,985.64 22,992.50 22,985.64 22,992.50 209.8K
14:23 22,991.51 22,992.99 22,991.01 22,992.76 155.3K
14:24 22,992.66 22,992.66 22,992.06 22,992.06 145.6K
14:25 22,991.58 22,992.79 22,991.58 22,992.22 188.4K
14:26 22,993.23 22,993.23 22,991.69 22,992.26 126.2K
14:27 22,991.94 22,991.94 22,986.36 22,986.94 115.5K
14:28 22,986.14 22,986.14 22,984.26 22,985.47 179.1K
14:29 22,984.89 22,986.12 22,984.11 22,984.11 125.3K
14:30 22,985.48 22,985.48 22,980.20 22,980.20 212.8K
14:31 22,980.49 22,982.36 22,979.76 22,982.36 194.6K
14:32 22,981.94 22,984.46 22,981.94 22,983.56 168.5K
14:33 22,983.48 22,985.61 22,983.48 22,984.16 159.8K
14:34 22,984.19 22,985.59 22,982.80 22,985.59 214.0K
14:35 22,986.22 22,986.44 22,985.80 22,986.44 146.7K
14:36 22,988.63 22,991.12 22,988.63 22,991.12 150.7K
14:37 22,990.74 22,991.94 22,990.74 22,991.94 145.7K
14:38 22,991.75 22,995.44 22,991.75 22,995.44 283.3K
14:39 22,996.42 23,000.27 22,996.42 23,000.27 140.2K
14:40 23,001.09 23,005.07 23,001.09 23,004.76 166.4K
14:41 23,003.60 23,004.96 23,002.23 23,004.96 125.6K
14:42 23,008.25 23,008.25 23,006.71 23,007.11 182.9K
14:43 23,008.02 23,009.66 23,007.45 23,007.45 217.7K
14:44 23,007.84 23,007.84 23,007.08 23,007.17 101.1K
14:45 23,006.72 23,009.33 23,006.72 23,009.33 128.3K
14:46 23,008.67 23,008.68 23,008.11 23,008.11 133.4K
14:47 23,006.74 23,006.74 23,002.84 23,002.84 127.5K
14:48 23,003.94 23,004.23 23,001.96 23,001.96 165.1K
14:49 23,002.89 23,002.89 23,002.42 23,002.73 89.3K
14:50 23,002.75 23,005.96 23,002.75 23,004.95 156.3K
14:51 23,006.26 23,010.33 23,006.26 23,010.33 118.0K
14:52 23,010.51 23,013.55 23,010.17 23,013.55 224.0K
14:53 23,014.58 23,016.16 23,014.58 23,016.16 146.6K
14:54 23,018.07 23,018.07 23,012.30 23,012.30 158.2K
14:55 23,012.99 23,016.31 23,012.99 23,016.31 117.8K
14:56 23,018.20 23,018.20 23,014.61 23,014.83 99.2K
14:57 23,014.35 23,014.35 23,008.86 23,009.48 213.4K
14:58 23,008.64 23,008.64 23,005.04 23,005.04 138.0K
14:59 23,007.51 23,010.53 23,007.51 23,010.30 170.6K
15:00 23,011.62 23,011.62 22,995.38 22,995.38 586.3K
15:01 22,983.90 22,983.90 22,979.95 22,979.95 283.5K
15:02 22,978.41 22,978.41 22,975.49 22,976.71 138.4K
15:03 22,976.47 22,976.47 22,971.13 22,972.06 169.1K
15:04 22,970.99 22,974.27 22,970.99 22,974.27 271.9K
15:05 22,968.65 22,968.80 22,956.22 22,956.22 433.6K
15:06 22,956.11 22,956.27 22,949.59 22,949.59 367.0K
15:07 22,948.93 22,948.93 22,940.34 22,940.61 330.5K
15:08 22,942.54 22,947.51 22,942.54 22,946.91 295.5K
15:09 22,944.70 22,948.64 22,940.08 22,940.08 181.2K
15:10 22,940.43 22,941.26 22,938.14 22,938.81 150.3K
15:11 22,938.40 22,939.37 22,937.01 22,937.41 208.2K
15:12 22,937.09 22,947.47 22,936.48 22,947.47 265.8K
15:13 22,952.09 22,952.09 22,950.83 22,951.16 183.7K
15:14 22,950.12 22,950.12 22,946.44 22,946.44 118.6K
15:15 22,949.55 22,950.16 22,948.67 22,950.16 236.4K
15:16 22,948.17 22,960.29 22,948.17 22,960.29 384.6K
15:17 22,966.56 22,970.61 22,966.56 22,970.61 366.0K
15:18 22,970.08 22,974.59 22,970.08 22,974.59 214.9K
15:19 22,974.50 22,975.20 22,973.40 22,973.40 169.5K
15:20 22,970.82 22,970.82 22,966.30 22,966.30 210.9K
15:21 22,968.11 22,968.11 22,962.83 22,963.72 195.2K
15:22 22,963.31 22,963.31 22,958.67 22,958.67 253.5K
15:23 22,959.37 22,966.57 22,959.37 22,966.57 221.6K
15:24 22,969.17 22,970.24 22,967.11 22,968.68 203.9K
15:25 22,966.73 22,968.33 22,965.13 22,968.10 163.8K
15:26 22,971.34 22,971.34 22,966.55 22,966.55 195.3K
15:27 22,966.55 22,971.98 22,966.55 22,971.98 199.1K
15:28 22,972.30 22,972.94 22,970.55 22,970.55 207.8K
15:29 22,972.29 22,973.22 22,970.95 22,970.95 214.4K
15:30 22,973.86 22,975.40 22,969.23 22,969.23 300.7K
15:31 22,966.42 22,966.42 22,963.80 22,964.71 233.5K
15:32 22,963.95 22,963.95 22,954.35 22,954.35 310.1K
15:33 22,953.33 22,953.33 22,950.25 22,952.72 295.7K
15:34 22,953.78 22,958.02 22,953.78 22,958.02 222.9K
15:35 22,954.05 22,954.05 22,950.24 22,950.24 258.1K
15:36 22,946.50 22,950.72 22,946.50 22,950.72 245.2K
15:37 22,950.46 22,950.46 22,947.10 22,948.79 275.4K
15:38 22,945.49 22,945.49 22,943.18 22,943.52 257.4K
15:39 22,945.61 22,947.70 22,945.01 22,947.70 177.6K
15:40 22,950.11 22,952.59 22,950.11 22,951.88 239.3K
15:41 22,950.30 22,951.06 22,948.96 22,948.96 323.8K
15:42 22,945.89 22,948.95 22,945.27 22,945.27 245.9K
15:43 22,946.41 22,947.32 22,946.41 22,946.84 237.2K
15:44 22,946.42 22,947.67 22,945.24 22,945.24 331.3K
15:45 22,945.96 22,947.31 22,945.48 22,945.91 386.7K
15:46 22,945.36 22,951.65 22,944.73 22,945.01 375.2K
15:47 22,944.04 22,948.50 22,944.04 22,944.85 586.2K
15:48 22,938.40 22,938.55 22,936.48 22,936.48 353.1K
15:49 22,930.37 22,930.91 22,929.92 22,930.91 560.7K
15:50 22,946.29 22,950.46 22,946.29 22,946.76 1,614.5K
15:51 22,946.15 22,947.18 22,938.60 22,938.60 724.8K
15:52 22,941.26 22,944.01 22,941.26 22,943.11 640.3K
15:53 22,943.68 22,950.40 22,943.68 22,950.40 675.9K
15:54 22,947.56 22,948.11 22,943.90 22,943.90 897.0K
15:55 22,942.97 22,943.61 22,938.77 22,938.77 1,096.7K
15:56 22,941.86 22,946.91 22,941.86 22,946.91 1,399.0K
15:57 22,946.02 22,947.75 22,946.02 22,946.84 917.5K
15:58 22,947.03 22,948.42 22,944.41 22,944.41 1,337.6K
15:59 22,944.00 22,951.15 22,944.00 22,950.96 1,824.8K
16:00 22,951.62 22,951.62 22,951.62 22,951.62 29,952.2K
16:01 22,951.62 22,951.62 22,951.62 22,951.62 216.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available