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 22,904.72 22,904.72 22,858.79 22,858.79 19,135.0K
09:31 22,853.74 22,879.92 22,853.74 22,879.92 628.8K
09:32 22,870.40 22,870.40 22,857.87 22,862.93 379.2K
09:33 22,854.72 22,869.91 22,854.72 22,869.91 544.9K
09:34 22,871.42 22,873.80 22,870.32 22,873.21 279.3K
09:35 22,872.24 22,872.24 22,865.14 22,867.83 439.0K
09:36 22,867.88 22,868.15 22,866.51 22,867.00 288.4K
09:37 22,869.53 22,870.51 22,864.06 22,864.06 278.9K
09:38 22,870.91 22,870.96 22,867.78 22,867.78 256.8K
09:39 22,873.06 22,873.06 22,861.67 22,861.67 286.2K
09:40 22,860.67 22,862.95 22,859.51 22,862.95 459.0K
09:41 22,864.20 22,880.72 22,864.20 22,877.58 393.3K
09:42 22,882.75 22,892.77 22,882.75 22,892.77 221.7K
09:43 22,891.18 22,891.18 22,872.57 22,872.57 204.5K
09:44 22,870.03 22,879.83 22,870.03 22,879.83 292.2K
09:45 22,885.12 22,885.12 22,871.77 22,874.65 411.7K
09:46 22,873.86 22,876.44 22,871.61 22,871.61 274.0K
09:47 22,865.63 22,869.69 22,865.63 22,869.69 330.3K
09:48 22,869.70 22,875.30 22,869.70 22,875.30 420.0K
09:49 22,878.78 22,887.24 22,878.78 22,887.24 293.7K
09:50 22,887.30 22,887.30 22,874.55 22,874.55 332.9K
09:51 22,873.37 22,881.89 22,873.37 22,881.89 244.4K
09:52 22,877.53 22,878.30 22,871.25 22,871.25 234.8K
09:53 22,872.17 22,874.76 22,872.17 22,874.76 369.1K
09:54 22,879.04 22,879.04 22,866.29 22,866.29 442.9K
09:55 22,863.94 22,863.94 22,861.17 22,861.17 551.3K
09:56 22,857.61 22,868.68 22,857.61 22,866.40 278.4K
09:57 22,867.66 22,868.97 22,867.62 22,867.62 213.2K
09:58 22,867.67 22,867.67 22,855.09 22,855.09 259.6K
09:59 22,857.30 22,857.30 22,855.40 22,856.14 360.4K
10:00 22,862.87 22,862.87 22,851.67 22,851.67 305.8K
10:01 22,857.01 22,860.78 22,853.69 22,853.69 274.7K
10:02 22,851.87 22,855.64 22,851.69 22,851.69 204.8K
10:03 22,851.35 22,851.35 22,846.54 22,848.45 229.8K
10:04 22,854.22 22,861.41 22,854.22 22,860.09 355.1K
10:05 22,860.74 22,861.80 22,857.10 22,861.80 283.2K
10:06 22,867.32 22,870.47 22,867.32 22,867.85 208.6K
10:07 22,871.63 22,871.63 22,857.25 22,857.25 328.0K
10:08 22,856.66 22,862.09 22,856.66 22,860.45 408.3K
10:09 22,857.76 22,864.21 22,857.76 22,864.21 171.8K
10:10 22,862.23 22,862.95 22,857.21 22,859.81 214.8K
10:11 22,858.22 22,864.49 22,853.28 22,864.49 341.5K
10:12 22,863.09 22,863.09 22,857.45 22,857.45 226.7K
10:13 22,855.18 22,857.17 22,847.86 22,847.86 219.1K
10:14 22,845.92 22,853.18 22,845.36 22,853.18 155.5K
10:15 22,856.57 22,863.71 22,855.26 22,855.26 206.3K
10:16 22,853.21 22,853.21 22,846.88 22,848.59 150.0K
10:17 22,848.38 22,852.28 22,847.13 22,847.13 268.1K
10:18 22,849.42 22,849.66 22,842.48 22,842.76 223.3K
10:19 22,843.25 22,844.38 22,841.81 22,841.81 165.9K
10:20 22,842.64 22,842.64 22,838.18 22,838.18 185.4K
10:21 22,836.73 22,836.73 22,834.64 22,835.03 183.2K
10:22 22,833.74 22,833.74 22,824.59 22,824.59 234.2K
10:23 22,819.21 22,819.21 22,813.23 22,813.23 151.7K
10:24 22,815.94 22,815.94 22,813.04 22,814.06 188.8K
10:25 22,817.53 22,819.23 22,815.27 22,819.23 155.4K
10:26 22,817.64 22,817.64 22,811.67 22,811.67 126.8K
10:27 22,812.95 22,817.26 22,812.95 22,817.26 130.5K
10:28 22,816.07 22,820.56 22,814.19 22,819.30 218.4K
10:29 22,816.56 22,823.90 22,816.27 22,823.90 134.2K
10:30 22,823.76 22,823.76 22,818.02 22,818.02 155.4K
10:31 22,818.64 22,818.64 22,809.09 22,809.09 262.5K
10:32 22,814.65 22,814.65 22,809.62 22,809.62 238.4K
10:33 22,809.12 22,809.12 22,805.48 22,806.15 250.5K
10:34 22,805.68 22,810.53 22,805.68 22,807.35 159.4K
10:35 22,806.17 22,807.58 22,800.79 22,801.16 129.8K
10:36 22,796.66 22,796.66 22,789.52 22,789.52 294.6K
10:37 22,784.70 22,788.87 22,784.70 22,785.92 166.3K
10:38 22,783.95 22,797.81 22,783.95 22,797.81 182.9K
10:39 22,801.86 22,801.86 22,796.09 22,796.09 264.6K
10:40 22,797.46 22,797.46 22,796.17 22,797.00 112.2K
10:41 22,795.31 22,800.03 22,795.31 22,798.40 171.4K
10:42 22,794.62 22,794.62 22,788.40 22,791.62 192.0K
10:43 22,791.71 22,794.33 22,791.71 22,794.33 154.8K
10:44 22,794.69 22,800.30 22,794.69 22,798.04 140.3K
10:45 22,799.14 22,808.85 22,799.14 22,808.85 172.0K
10:46 22,810.91 22,810.91 22,803.75 22,803.75 148.9K
10:47 22,799.88 22,801.69 22,797.68 22,797.68 153.1K
10:48 22,799.37 22,805.07 22,799.37 22,805.07 194.0K
10:49 22,805.87 22,805.87 22,800.43 22,800.43 201.4K
10:50 22,804.41 22,815.81 22,804.41 22,815.81 234.1K
10:51 22,816.06 22,818.90 22,814.10 22,814.10 102.3K
10:52 22,815.45 22,815.45 22,809.32 22,809.32 147.9K
10:53 22,807.51 22,812.81 22,807.51 22,812.05 113.6K
10:54 22,810.62 22,810.62 22,808.42 22,808.42 167.5K
10:55 22,807.81 22,809.32 22,807.23 22,807.23 153.8K
10:56 22,807.16 22,807.16 22,800.19 22,800.19 148.0K
10:57 22,803.24 22,803.44 22,801.03 22,801.81 165.7K
10:58 22,801.47 22,805.65 22,800.00 22,805.65 117.1K
10:59 22,805.84 22,805.84 22,802.66 22,805.18 102.5K
11:00 22,801.39 22,801.39 22,797.38 22,797.38 128.0K
11:01 22,796.20 22,799.30 22,796.20 22,799.30 129.8K
11:02 22,793.67 22,798.90 22,793.67 22,796.08 161.5K
11:03 22,795.48 22,797.26 22,795.48 22,795.63 131.4K
11:04 22,795.43 22,795.66 22,794.60 22,794.60 143.9K
11:05 22,789.95 22,793.02 22,789.95 22,793.02 130.6K
11:06 22,791.82 22,791.82 22,788.53 22,789.85 174.3K
11:07 22,785.29 22,793.70 22,785.29 22,793.70 218.1K
11:08 22,794.65 22,806.26 22,794.65 22,806.26 118.9K
11:09 22,805.71 22,805.71 22,797.37 22,797.37 147.6K
11:10 22,795.40 22,797.50 22,794.81 22,797.50 158.2K
11:11 22,797.32 22,803.65 22,797.32 22,803.17 95.3K
11:12 22,804.73 22,806.23 22,798.84 22,798.84 354.8K
11:13 22,798.70 22,800.47 22,798.70 22,799.70 81.0K
11:14 22,798.52 22,802.41 22,798.52 22,801.66 167.7K
11:15 22,800.97 22,804.51 22,800.97 22,804.51 130.6K
11:16 22,800.09 22,801.76 22,798.71 22,801.76 220.1K
11:17 22,802.92 22,803.28 22,799.85 22,799.85 224.5K
11:18 22,800.32 22,803.06 22,800.32 22,803.06 162.5K
11:19 22,801.62 22,808.21 22,801.62 22,808.21 210.7K
11:20 22,808.84 22,808.84 22,799.96 22,799.96 202.0K
11:21 22,799.44 22,799.44 22,793.82 22,793.82 147.7K
11:22 22,793.23 22,797.73 22,792.77 22,792.77 186.4K
11:23 22,793.53 22,795.18 22,792.59 22,795.18 111.1K
11:24 22,797.47 22,809.18 22,797.47 22,809.18 127.0K
11:25 22,811.28 22,814.15 22,811.28 22,814.15 93.5K
11:26 22,814.92 22,815.70 22,811.90 22,811.90 109.1K
11:27 22,814.29 22,819.80 22,814.29 22,819.80 92.9K
11:28 22,819.40 22,828.02 22,819.40 22,828.02 115.3K
11:29 22,828.31 22,828.31 22,826.58 22,826.58 121.4K
11:30 22,826.47 22,830.26 22,826.47 22,829.07 182.2K
11:31 22,828.18 22,828.18 22,825.78 22,826.27 115.5K
11:32 22,825.72 22,830.53 22,825.72 22,830.53 147.3K
11:33 22,829.68 22,830.52 22,826.37 22,826.37 175.6K
11:34 22,825.51 22,826.31 22,824.15 22,824.15 167.8K
11:35 22,823.35 22,823.35 22,813.30 22,813.30 242.4K
11:36 22,813.04 22,813.04 22,810.14 22,810.40 154.3K
11:37 22,809.99 22,810.44 22,806.85 22,808.90 211.6K
11:38 22,807.68 22,807.86 22,803.03 22,803.03 158.1K
11:39 22,798.46 22,799.47 22,795.92 22,799.47 235.8K
11:40 22,801.41 22,801.41 22,791.60 22,791.60 179.4K
11:41 22,790.10 22,794.72 22,789.11 22,789.11 181.4K
11:42 22,783.14 22,784.51 22,783.14 22,784.33 98.3K
11:43 22,786.00 22,791.33 22,786.00 22,791.33 138.2K
11:44 22,792.03 22,796.91 22,792.03 22,796.91 67.2K
11:45 22,800.90 22,804.09 22,800.90 22,804.09 152.8K
11:46 22,807.76 22,824.97 22,807.76 22,824.97 245.5K
11:47 22,823.04 22,825.29 22,821.63 22,825.29 215.4K
11:48 22,824.90 22,824.90 22,821.81 22,821.81 143.4K
11:49 22,817.68 22,817.68 22,815.57 22,815.57 113.2K
11:50 22,815.54 22,815.54 22,810.23 22,810.23 182.9K
11:51 22,809.76 22,810.77 22,805.98 22,805.98 154.9K
11:52 22,807.33 22,812.22 22,807.33 22,811.70 91.0K
11:53 22,811.66 22,811.66 22,810.97 22,810.97 47.9K
11:54 22,809.83 22,812.76 22,809.47 22,812.76 117.4K
11:55 22,813.71 22,813.71 22,808.28 22,808.28 137.5K
11:56 22,806.36 22,807.23 22,803.00 22,803.00 163.7K
11:57 22,802.30 22,802.30 22,799.47 22,799.47 122.2K
11:58 22,798.87 22,798.87 22,792.75 22,792.75 155.2K
11:59 22,793.71 22,793.71 22,787.68 22,791.25 244.4K
12:00 22,793.05 22,800.42 22,793.05 22,800.42 132.6K
12:01 22,797.57 22,798.36 22,795.20 22,795.20 130.1K
12:02 22,795.02 22,795.02 22,793.29 22,793.34 83.0K
12:03 22,792.00 22,801.64 22,792.00 22,801.64 167.8K
12:04 22,801.75 22,801.75 22,797.59 22,797.59 95.5K
12:05 22,795.01 22,796.46 22,792.15 22,792.15 97.3K
12:06 22,789.24 22,789.24 22,778.99 22,778.99 217.3K
12:07 22,785.19 22,788.51 22,785.19 22,788.51 95.1K
12:08 22,789.18 22,789.71 22,788.04 22,788.04 84.3K
12:09 22,787.04 22,790.49 22,787.04 22,789.46 67.0K
12:10 22,786.85 22,789.14 22,786.81 22,789.14 85.2K
12:11 22,789.38 22,789.38 22,784.95 22,786.08 93.8K
12:12 22,784.62 22,784.98 22,781.54 22,781.54 175.6K
12:13 22,780.51 22,780.80 22,778.24 22,778.24 109.5K
12:14 22,780.69 22,780.69 22,779.42 22,780.45 145.5K
12:15 22,781.24 22,784.96 22,781.24 22,783.41 132.1K
12:16 22,782.91 22,784.43 22,781.97 22,781.97 93.8K
12:17 22,780.93 22,790.21 22,780.93 22,790.21 90.3K
12:18 22,787.40 22,789.01 22,787.40 22,789.01 84.3K
12:19 22,788.23 22,788.23 22,787.07 22,787.33 68.0K
12:20 22,788.94 22,790.20 22,788.86 22,788.86 60.3K
12:21 22,788.87 22,794.74 22,788.87 22,794.74 181.8K
12:22 22,795.04 22,797.62 22,795.04 22,795.97 142.0K
12:23 22,793.15 22,794.05 22,789.97 22,789.97 84.8K
12:24 22,786.06 22,786.06 22,784.19 22,784.83 86.9K
12:25 22,784.98 22,784.98 22,783.36 22,783.65 98.0K
12:26 22,783.87 22,784.72 22,779.51 22,779.51 175.9K
12:27 22,779.27 22,779.27 22,777.56 22,778.05 182.2K
12:28 22,777.72 22,778.13 22,776.85 22,776.85 130.5K
12:29 22,776.94 22,778.89 22,776.94 22,778.22 93.9K
12:30 22,777.97 22,777.97 22,772.67 22,772.67 110.8K
12:31 22,772.00 22,772.00 22,762.63 22,762.63 126.2K
12:32 22,763.47 22,765.96 22,762.52 22,762.52 107.6K
12:33 22,763.57 22,766.65 22,763.57 22,766.65 94.0K
12:34 22,766.58 22,770.68 22,766.58 22,770.68 70.7K
12:35 22,772.42 22,772.66 22,771.92 22,772.66 144.2K
12:36 22,772.55 22,772.55 22,768.77 22,768.77 78.8K
12:37 22,770.20 22,772.52 22,770.20 22,772.52 72.5K
12:38 22,773.06 22,777.01 22,773.06 22,774.82 127.4K
12:39 22,773.60 22,773.60 22,771.00 22,772.98 86.2K
12:40 22,775.37 22,775.37 22,773.78 22,773.78 104.7K
12:41 22,773.97 22,775.43 22,773.97 22,775.43 64.4K
12:42 22,774.71 22,774.71 22,773.21 22,773.46 81.8K
12:43 22,774.95 22,784.42 22,774.95 22,784.42 113.3K
12:44 22,784.66 22,791.49 22,784.66 22,791.49 99.6K
12:45 22,791.46 22,791.46 22,788.22 22,788.22 63.1K
12:46 22,789.19 22,790.19 22,787.90 22,790.19 100.6K
12:47 22,789.29 22,789.29 22,782.70 22,782.70 117.9K
12:48 22,782.70 22,783.80 22,782.58 22,783.80 68.1K
12:49 22,785.25 22,786.44 22,785.04 22,786.44 61.1K
12:50 22,787.39 22,787.39 22,778.50 22,778.50 121.7K
12:51 22,778.50 22,781.84 22,778.50 22,781.84 69.6K
12:52 22,780.60 22,780.60 22,777.38 22,777.38 89.7K
12:53 22,776.32 22,777.88 22,776.32 22,776.59 80.0K
12:54 22,778.39 22,779.30 22,778.24 22,779.22 70.2K
12:55 22,779.67 22,783.26 22,779.67 22,783.26 82.3K
12:56 22,782.21 22,782.21 22,780.60 22,780.60 101.3K
12:57 22,782.97 22,782.97 22,778.23 22,778.23 120.8K
12:58 22,778.14 22,782.38 22,778.14 22,782.38 196.9K
12:59 22,783.82 22,786.59 22,783.82 22,786.59 97.6K
13:00 22,785.24 22,786.87 22,785.24 22,786.87 115.4K
13:01 22,786.78 22,787.08 22,782.84 22,782.84 408.5K
13:02 22,783.33 22,783.33 22,781.64 22,781.64 85.9K
13:03 22,777.42 22,777.42 22,772.61 22,772.61 217.2K
13:04 22,771.76 22,772.55 22,771.76 22,772.55 171.1K
13:05 22,772.15 22,773.80 22,771.66 22,771.66 66.6K
13:06 22,771.03 22,772.03 22,769.62 22,772.03 134.3K
13:07 22,775.08 22,775.84 22,773.36 22,775.84 132.8K
13:08 22,774.78 22,774.89 22,771.71 22,774.89 121.5K
13:09 22,776.32 22,778.89 22,776.03 22,778.89 128.2K
13:10 22,779.93 22,784.79 22,779.93 22,784.79 123.9K
13:11 22,784.98 22,784.98 22,782.38 22,783.42 157.9K
13:12 22,781.08 22,781.08 22,776.48 22,776.48 135.0K
13:13 22,776.34 22,781.07 22,776.34 22,778.49 96.1K
13:14 22,776.46 22,778.39 22,776.46 22,778.39 70.0K
13:15 22,778.25 22,779.12 22,778.20 22,778.20 66.5K
13:16 22,778.79 22,782.66 22,778.79 22,782.66 199.6K
13:17 22,784.52 22,788.19 22,784.52 22,788.19 107.7K
13:18 22,787.03 22,787.03 22,786.00 22,786.52 69.8K
13:19 22,786.48 22,786.73 22,785.04 22,785.04 100.3K
13:20 22,783.70 22,783.78 22,782.18 22,783.78 99.9K
13:21 22,783.98 22,786.81 22,783.98 22,786.81 140.3K
13:22 22,788.04 22,793.32 22,788.04 22,793.32 198.3K
13:23 22,791.60 22,791.60 22,786.65 22,786.65 105.9K
13:24 22,784.83 22,784.83 22,779.28 22,782.41 177.4K
13:25 22,783.71 22,786.55 22,783.71 22,786.55 192.3K
13:26 22,787.20 22,787.20 22,786.47 22,786.93 155.1K
13:27 22,787.13 22,787.55 22,785.50 22,785.50 90.6K
13:28 22,786.90 22,790.36 22,786.90 22,790.35 114.2K
13:29 22,790.67 22,791.10 22,790.33 22,790.33 80.7K
13:30 22,789.35 22,789.35 22,786.17 22,787.31 89.9K
13:31 22,788.58 22,788.79 22,784.17 22,784.17 84.3K
13:32 22,783.47 22,783.47 22,779.58 22,779.58 75.7K
13:33 22,780.39 22,786.18 22,780.39 22,786.18 75.9K
13:34 22,786.82 22,787.62 22,786.82 22,787.62 152.9K
13:35 22,787.15 22,788.46 22,786.74 22,786.99 118.6K
13:36 22,788.94 22,794.11 22,788.94 22,794.11 117.7K
13:37 22,794.51 22,794.51 22,793.16 22,793.16 76.4K
13:38 22,792.78 22,792.87 22,792.71 22,792.87 78.5K
13:39 22,791.87 22,791.87 22,790.62 22,791.68 73.0K
13:40 22,792.89 22,794.23 22,787.69 22,787.69 130.1K
13:41 22,787.05 22,787.16 22,785.57 22,785.57 78.6K
13:42 22,786.70 22,786.70 22,781.04 22,781.04 107.6K
13:43 22,781.07 22,782.04 22,780.81 22,780.81 75.0K
13:44 22,781.49 22,782.66 22,780.81 22,780.81 117.1K
13:45 22,781.32 22,781.32 22,776.87 22,777.41 100.1K
13:46 22,777.81 22,777.81 22,774.72 22,775.01 132.0K
13:47 22,775.98 22,775.98 22,768.59 22,768.59 191.2K
13:48 22,768.53 22,768.64 22,767.90 22,767.90 103.9K
13:49 22,767.62 22,767.62 22,764.31 22,764.31 94.4K
13:50 22,763.59 22,765.60 22,763.18 22,763.18 216.2K
13:51 22,764.46 22,764.46 22,761.96 22,762.46 107.6K
13:52 22,762.05 22,762.05 22,760.17 22,760.17 110.1K
13:53 22,759.55 22,762.37 22,759.55 22,762.37 156.6K
13:54 22,762.07 22,763.72 22,762.07 22,763.17 133.8K
13:55 22,761.46 22,764.37 22,760.91 22,764.37 166.3K
13:56 22,763.70 22,765.32 22,759.98 22,759.98 133.5K
13:57 22,759.91 22,759.91 22,757.33 22,757.41 82.2K
13:58 22,752.94 22,754.45 22,751.66 22,754.45 131.0K
13:59 22,755.87 22,757.06 22,755.87 22,756.84 74.3K
14:00 22,758.42 22,762.51 22,758.42 22,762.51 109.1K
14:01 22,762.12 22,766.42 22,761.56 22,766.42 151.3K
14:02 22,769.69 22,772.60 22,769.69 22,770.75 216.3K
14:03 22,771.31 22,771.32 22,768.59 22,768.59 284.0K
14:04 22,767.77 22,770.87 22,767.18 22,770.87 126.8K
14:05 22,771.36 22,772.07 22,771.02 22,772.07 65.3K
14:06 22,770.75 22,770.75 22,766.28 22,767.33 139.6K
14:07 22,768.99 22,772.56 22,768.99 22,770.12 135.0K
14:08 22,772.06 22,774.18 22,770.17 22,772.96 123.3K
14:09 22,774.42 22,775.27 22,774.28 22,775.27 66.9K
14:10 22,774.87 22,775.56 22,774.43 22,775.56 114.7K
14:11 22,775.36 22,776.84 22,774.70 22,774.70 125.3K
14:12 22,775.24 22,775.24 22,773.48 22,774.12 163.3K
14:13 22,774.99 22,774.99 22,764.22 22,764.22 275.8K
14:14 22,767.32 22,767.44 22,766.89 22,766.89 94.4K
14:15 22,765.27 22,767.96 22,765.27 22,767.96 95.2K
14:16 22,764.70 22,765.56 22,763.19 22,763.19 127.9K
14:17 22,763.29 22,765.16 22,763.29 22,765.16 135.4K
14:18 22,766.68 22,766.68 22,762.76 22,762.76 489.6K
14:19 22,761.33 22,763.54 22,759.90 22,763.54 102.0K
14:20 22,764.08 22,764.12 22,762.59 22,763.62 117.8K
14:21 22,763.09 22,763.09 22,759.63 22,762.45 145.8K
14:22 22,762.69 22,770.75 22,762.69 22,768.78 118.1K
14:23 22,764.35 22,767.14 22,763.16 22,767.14 136.0K
14:24 22,768.06 22,768.57 22,767.98 22,768.57 109.6K
14:25 22,769.71 22,769.96 22,768.13 22,768.13 83.3K
14:26 22,767.74 22,769.96 22,766.63 22,769.96 143.7K
14:27 22,769.99 22,774.67 22,769.99 22,771.34 227.3K
14:28 22,773.17 22,775.27 22,773.17 22,775.27 129.4K
14:29 22,771.78 22,771.78 22,768.30 22,768.30 434.0K
14:30 22,768.84 22,768.84 22,766.50 22,767.55 113.1K
14:31 22,767.14 22,767.54 22,760.69 22,761.19 246.5K
14:32 22,761.00 22,761.00 22,759.68 22,760.33 96.5K
14:33 22,763.14 22,766.36 22,763.14 22,766.12 94.9K
14:34 22,766.30 22,766.69 22,764.74 22,764.74 129.0K
14:35 22,763.81 22,763.88 22,761.98 22,763.88 130.0K
14:36 22,763.21 22,763.21 22,760.99 22,762.18 132.8K
14:37 22,762.49 22,766.12 22,762.49 22,766.07 100.2K
14:38 22,767.61 22,771.86 22,767.61 22,771.86 119.4K
14:39 22,773.35 22,773.35 22,769.49 22,770.49 132.5K
14:40 22,771.38 22,772.91 22,771.38 22,772.91 117.0K
14:41 22,774.21 22,777.26 22,774.21 22,776.82 259.0K
14:42 22,777.08 22,784.84 22,777.08 22,784.84 188.0K
14:43 22,784.94 22,785.47 22,783.97 22,785.47 92.5K
14:44 22,784.91 22,788.49 22,784.91 22,786.99 203.7K
14:45 22,787.93 22,789.05 22,787.93 22,788.86 113.2K
14:46 22,788.74 22,790.24 22,785.43 22,790.24 186.1K
14:47 22,791.41 22,796.97 22,791.41 22,795.45 182.1K
14:48 22,793.28 22,795.77 22,793.28 22,794.78 256.3K
14:49 22,793.93 22,795.90 22,793.93 22,795.20 105.5K
14:50 22,790.82 22,793.58 22,790.82 22,793.24 171.6K
14:51 22,793.73 22,793.73 22,787.11 22,787.11 159.2K
14:52 22,786.23 22,786.55 22,785.19 22,785.19 93.8K
14:53 22,784.78 22,785.50 22,779.55 22,779.55 157.7K
14:54 22,778.59 22,778.59 22,771.60 22,771.60 318.2K
14:55 22,771.32 22,773.94 22,770.75 22,773.94 113.5K
14:56 22,777.91 22,777.91 22,774.81 22,776.96 333.6K
14:57 22,778.63 22,779.70 22,778.63 22,779.70 87.4K
14:58 22,781.26 22,784.52 22,781.26 22,784.52 114.1K
14:59 22,785.45 22,789.79 22,785.45 22,789.79 162.3K
15:00 22,789.46 22,789.46 22,785.18 22,787.69 147.9K
15:01 22,787.95 22,787.95 22,784.75 22,785.21 90.4K
15:02 22,784.02 22,785.25 22,783.70 22,783.70 102.9K
15:03 22,783.73 22,784.82 22,781.12 22,781.12 87.1K
15:04 22,782.90 22,784.59 22,782.90 22,784.59 106.8K
15:05 22,789.43 22,796.83 22,789.43 22,794.34 216.5K
15:06 22,790.89 22,794.97 22,790.89 22,793.80 141.1K
15:07 22,791.60 22,791.75 22,791.30 22,791.54 105.2K
15:08 22,790.81 22,793.42 22,790.81 22,792.45 135.1K
15:09 22,793.52 22,796.87 22,793.52 22,793.89 143.5K
15:10 22,793.25 22,794.78 22,790.64 22,791.35 153.0K
15:11 22,790.85 22,791.76 22,790.02 22,791.76 131.3K
15:12 22,793.38 22,797.12 22,793.38 22,797.12 123.7K
15:13 22,799.29 22,807.59 22,799.29 22,807.59 216.1K
15:14 22,809.50 22,812.98 22,809.50 22,812.98 174.9K
15:15 22,811.86 22,812.71 22,810.65 22,812.71 207.0K
15:16 22,808.85 22,813.73 22,806.35 22,813.73 211.0K
15:17 22,816.20 22,817.46 22,815.68 22,817.46 132.5K
15:18 22,817.47 22,817.47 22,814.15 22,815.58 171.4K
15:19 22,816.41 22,823.18 22,816.41 22,821.01 166.3K
15:20 22,821.10 22,823.74 22,821.10 22,822.87 135.6K
15:21 22,822.57 22,826.69 22,822.56 22,826.69 163.0K
15:22 22,825.07 22,826.49 22,824.84 22,826.49 249.5K
15:23 22,826.70 22,826.70 22,821.09 22,821.09 147.3K
15:24 22,816.60 22,820.18 22,816.60 22,819.48 231.4K
15:25 22,819.83 22,820.97 22,817.34 22,817.34 359.0K
15:26 22,819.94 22,822.83 22,819.94 22,822.83 120.3K
15:27 22,823.48 22,826.40 22,823.48 22,826.40 184.1K
15:28 22,822.45 22,826.53 22,822.45 22,826.53 228.9K
15:29 22,827.38 22,827.38 22,823.73 22,824.64 172.4K
15:30 22,823.75 22,826.65 22,823.75 22,823.95 240.5K
15:31 22,821.02 22,821.02 22,817.07 22,819.14 318.6K
15:32 22,819.70 22,819.70 22,818.18 22,818.67 153.7K
15:33 22,816.63 22,821.21 22,816.63 22,821.21 200.4K
15:34 22,820.91 22,820.91 22,818.03 22,820.53 215.3K
15:35 22,821.68 22,828.18 22,821.68 22,828.18 236.0K
15:36 22,824.11 22,826.98 22,824.11 22,826.98 213.9K
15:37 22,828.57 22,830.20 22,828.57 22,829.79 179.2K
15:38 22,831.04 22,831.81 22,830.12 22,831.74 191.8K
15:39 22,832.21 22,833.28 22,831.64 22,833.28 254.3K
15:40 22,830.79 22,830.79 22,830.17 22,830.32 269.8K
15:41 22,829.09 22,829.32 22,825.43 22,825.43 292.8K
15:42 22,825.36 22,826.04 22,821.71 22,821.94 289.1K
15:43 22,821.58 22,824.21 22,819.89 22,824.21 402.3K
15:44 22,825.13 22,825.13 22,818.79 22,818.79 311.1K
15:45 22,819.73 22,824.29 22,819.73 22,824.29 287.1K
15:46 22,823.06 22,824.69 22,823.06 22,823.79 275.7K
15:47 22,820.51 22,822.26 22,820.32 22,822.26 473.9K
15:48 22,820.34 22,822.68 22,820.34 22,822.57 284.9K
15:49 22,824.18 22,824.18 22,820.87 22,820.87 486.0K
15:50 22,821.33 22,822.58 22,818.01 22,822.14 1,223.9K
15:51 22,821.20 22,821.20 22,818.25 22,819.52 459.1K
15:52 22,822.12 22,822.12 22,817.23 22,817.23 680.4K
15:53 22,819.00 22,823.83 22,819.00 22,823.83 582.2K
15:54 22,823.77 22,828.55 22,823.77 22,828.55 671.6K
15:55 22,829.08 22,829.39 22,826.15 22,826.15 1,191.2K
15:56 22,826.37 22,827.55 22,826.28 22,826.28 879.9K
15:57 22,824.20 22,828.78 22,824.20 22,827.66 797.8K
15:58 22,827.79 22,827.79 22,822.83 22,822.83 1,156.0K
15:59 22,821.76 22,824.29 22,821.76 22,823.45 1,719.6K
16:00 22,829.76 22,829.76 22,828.40 22,828.40 65,302.6K
16:01 22,828.40 22,828.40 22,828.40 22,828.40 10.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available