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 22,808.13 22,808.13 22,724.23 22,724.23 13,656.9K
09:31 22,728.24 22,740.23 22,728.24 22,738.09 733.2K
09:32 22,748.16 22,753.77 22,747.96 22,748.63 352.5K
09:33 22,740.53 22,740.53 22,733.92 22,737.19 655.9K
09:34 22,738.50 22,744.02 22,738.50 22,742.49 319.6K
09:35 22,742.57 22,742.57 22,740.04 22,740.04 376.4K
09:36 22,744.55 22,754.25 22,739.15 22,754.25 464.1K
09:37 22,753.27 22,753.27 22,746.67 22,748.32 396.8K
09:38 22,745.78 22,749.33 22,745.78 22,749.33 384.2K
09:39 22,745.82 22,747.22 22,744.64 22,744.64 224.3K
09:40 22,744.70 22,745.54 22,737.24 22,737.24 395.7K
09:41 22,746.60 22,750.85 22,746.57 22,750.85 235.4K
09:42 22,751.17 22,754.12 22,748.65 22,749.86 223.6K
09:43 22,748.89 22,765.02 22,748.89 22,765.02 354.9K
09:44 22,764.36 22,764.96 22,760.38 22,764.96 227.3K
09:45 22,759.70 22,766.54 22,759.70 22,762.11 336.5K
09:46 22,762.71 22,764.03 22,758.66 22,758.66 323.2K
09:47 22,759.37 22,759.37 22,746.17 22,746.17 209.4K
09:48 22,740.82 22,740.82 22,727.66 22,727.66 308.6K
09:49 22,730.55 22,742.11 22,730.55 22,733.59 242.9K
09:50 22,735.37 22,735.37 22,715.35 22,715.35 515.0K
09:51 22,712.05 22,721.83 22,708.09 22,721.83 214.1K
09:52 22,722.94 22,727.88 22,718.17 22,727.88 217.6K
09:53 22,730.32 22,730.32 22,723.87 22,724.32 277.6K
09:54 22,722.40 22,724.55 22,720.38 22,720.38 521.5K
09:55 22,718.69 22,726.66 22,718.69 22,721.34 205.7K
09:56 22,716.15 22,718.39 22,714.32 22,714.32 291.1K
09:57 22,713.90 22,716.30 22,713.90 22,716.30 175.6K
09:58 22,717.03 22,718.70 22,715.83 22,715.87 212.6K
09:59 22,717.34 22,720.72 22,717.34 22,720.72 180.8K
10:00 22,721.43 22,722.10 22,718.13 22,718.13 256.0K
10:01 22,709.78 22,724.65 22,709.78 22,724.65 248.1K
10:02 22,728.09 22,728.09 22,719.89 22,719.89 157.6K
10:03 22,719.36 22,725.77 22,717.62 22,725.77 187.5K
10:04 22,728.35 22,732.35 22,728.13 22,731.44 187.2K
10:05 22,725.35 22,730.36 22,725.35 22,730.36 185.8K
10:06 22,725.56 22,727.66 22,725.56 22,727.66 169.0K
10:07 22,736.29 22,741.80 22,736.29 22,741.80 260.7K
10:08 22,742.15 22,742.99 22,737.27 22,739.37 215.8K
10:09 22,742.02 22,746.47 22,742.02 22,745.30 131.9K
10:10 22,747.67 22,748.71 22,747.22 22,747.44 156.7K
10:11 22,742.31 22,747.43 22,742.31 22,747.43 234.2K
10:12 22,747.20 22,747.32 22,744.03 22,747.32 180.2K
10:13 22,746.49 22,746.54 22,739.70 22,739.70 139.4K
10:14 22,742.57 22,749.18 22,742.57 22,749.18 214.4K
10:15 22,747.58 22,747.58 22,736.64 22,736.64 194.9K
10:16 22,738.97 22,747.20 22,738.97 22,747.20 169.4K
10:17 22,749.18 22,749.18 22,738.01 22,738.01 149.5K
10:18 22,736.26 22,737.51 22,736.14 22,736.87 124.2K
10:19 22,736.85 22,740.20 22,736.72 22,736.72 173.9K
10:20 22,732.57 22,735.14 22,731.89 22,735.14 185.5K
10:21 22,731.79 22,733.62 22,730.59 22,733.62 177.5K
10:22 22,732.12 22,733.73 22,727.72 22,733.73 187.4K
10:23 22,733.24 22,734.63 22,733.24 22,733.63 108.9K
10:24 22,734.14 22,737.34 22,734.14 22,736.89 257.2K
10:25 22,739.28 22,739.28 22,738.61 22,738.61 119.5K
10:26 22,739.18 22,739.18 22,738.38 22,738.38 90.6K
10:27 22,739.30 22,739.30 22,735.53 22,735.53 149.1K
10:28 22,734.63 22,737.04 22,734.63 22,736.28 95.7K
10:29 22,736.72 22,741.17 22,736.72 22,739.79 198.9K
10:30 22,739.67 22,741.18 22,736.33 22,736.33 156.6K
10:31 22,735.85 22,743.98 22,735.43 22,740.47 441.1K
10:32 22,746.10 22,746.10 22,740.46 22,740.46 329.4K
10:33 22,740.12 22,746.66 22,739.26 22,746.66 200.9K
10:34 22,749.23 22,753.53 22,749.23 22,753.53 174.1K
10:35 22,753.99 22,756.21 22,753.56 22,756.21 146.6K
10:36 22,758.31 22,760.63 22,755.48 22,760.63 237.6K
10:37 22,763.81 22,765.49 22,762.16 22,765.49 141.0K
10:38 22,771.23 22,777.63 22,770.76 22,777.63 225.7K
10:39 22,778.79 22,785.18 22,778.79 22,785.18 188.1K
10:40 22,783.49 22,784.88 22,781.20 22,781.20 226.6K
10:41 22,777.00 22,778.58 22,776.34 22,776.34 160.7K
10:42 22,775.02 22,775.24 22,773.68 22,773.68 101.7K
10:43 22,779.17 22,785.95 22,779.17 22,785.95 154.8K
10:44 22,789.05 22,789.05 22,786.00 22,787.43 143.1K
10:45 22,788.04 22,788.28 22,787.56 22,788.28 109.2K
10:46 22,787.00 22,787.00 22,784.30 22,784.57 131.2K
10:47 22,782.25 22,791.38 22,782.25 22,791.38 215.4K
10:48 22,791.09 22,792.16 22,791.09 22,792.16 140.7K
10:49 22,792.50 22,800.42 22,792.50 22,800.42 126.0K
10:50 22,801.87 22,803.64 22,801.65 22,801.65 105.1K
10:51 22,800.80 22,802.74 22,800.54 22,800.54 230.2K
10:52 22,799.70 22,803.04 22,799.70 22,802.94 183.5K
10:53 22,805.31 22,811.64 22,805.31 22,811.39 158.5K
10:54 22,809.87 22,812.82 22,809.87 22,812.82 96.4K
10:55 22,810.45 22,810.45 22,806.35 22,807.34 134.7K
10:56 22,811.10 22,812.28 22,808.10 22,808.93 162.0K
10:57 22,809.48 22,809.48 22,809.00 22,809.15 111.5K
10:58 22,809.48 22,810.01 22,808.20 22,808.20 115.4K
10:59 22,810.22 22,810.38 22,809.69 22,809.69 101.9K
11:00 22,809.55 22,810.50 22,807.91 22,810.50 149.6K
11:01 22,809.59 22,810.15 22,805.83 22,805.83 208.7K
11:02 22,805.20 22,805.20 22,800.82 22,800.82 125.3K
11:03 22,799.52 22,801.51 22,798.73 22,800.09 134.7K
11:04 22,801.95 22,803.71 22,801.95 22,803.63 71.7K
11:05 22,806.14 22,807.75 22,806.02 22,806.72 131.8K
11:06 22,805.21 22,805.21 22,795.77 22,795.77 245.0K
11:07 22,796.41 22,799.06 22,796.41 22,799.06 121.7K
11:08 22,798.85 22,798.85 22,793.97 22,793.97 128.3K
11:09 22,793.68 22,797.16 22,793.68 22,797.16 77.2K
11:10 22,795.71 22,802.69 22,795.71 22,802.69 169.8K
11:11 22,803.52 22,806.61 22,803.52 22,806.61 90.6K
11:12 22,805.13 22,805.64 22,804.35 22,804.35 139.6K
11:13 22,803.56 22,809.04 22,803.56 22,808.27 299.7K
11:14 22,807.17 22,807.17 22,803.96 22,803.96 109.1K
11:15 22,804.74 22,809.61 22,804.74 22,809.52 157.8K
11:16 22,810.67 22,815.22 22,810.67 22,815.22 178.0K
11:17 22,817.80 22,824.37 22,817.80 22,824.37 127.4K
11:18 22,826.37 22,832.53 22,826.37 22,832.53 320.4K
11:19 22,833.70 22,835.22 22,833.70 22,834.44 127.9K
11:20 22,830.97 22,830.97 22,825.98 22,826.05 154.5K
11:21 22,825.79 22,827.87 22,825.79 22,827.51 82.9K
11:22 22,829.03 22,830.67 22,829.03 22,830.67 97.8K
11:23 22,833.09 22,833.21 22,829.49 22,829.49 163.1K
11:24 22,829.63 22,832.03 22,829.63 22,832.03 162.4K
11:25 22,832.30 22,832.42 22,831.53 22,832.42 113.4K
11:26 22,831.97 22,831.97 22,828.54 22,829.66 93.9K
11:27 22,830.33 22,830.48 22,828.94 22,828.94 97.5K
11:28 22,828.47 22,830.50 22,828.44 22,828.44 189.7K
11:29 22,830.90 22,830.90 22,827.36 22,828.14 144.6K
11:30 22,828.69 22,829.76 22,828.46 22,829.76 140.0K
11:31 22,831.28 22,832.51 22,831.28 22,831.51 160.9K
11:32 22,830.72 22,832.19 22,830.15 22,832.19 127.4K
11:33 22,833.98 22,833.98 22,831.62 22,831.62 128.0K
11:34 22,832.79 22,838.84 22,832.79 22,838.84 128.9K
11:35 22,836.67 22,836.78 22,835.81 22,836.73 110.1K
11:36 22,837.85 22,839.36 22,837.85 22,839.36 96.4K
11:37 22,840.29 22,840.29 22,836.02 22,836.02 137.8K
11:38 22,831.59 22,831.59 22,827.78 22,827.91 104.5K
11:39 22,826.72 22,830.28 22,826.72 22,830.28 125.9K
11:40 22,830.52 22,830.74 22,830.02 22,830.74 96.1K
11:41 22,832.44 22,833.39 22,832.44 22,833.20 102.4K
11:42 22,832.79 22,832.79 22,831.46 22,831.49 112.4K
11:43 22,830.57 22,830.57 22,829.28 22,830.44 85.3K
11:44 22,830.22 22,830.66 22,829.56 22,829.56 89.9K
11:45 22,830.96 22,830.96 22,829.55 22,830.78 97.9K
11:46 22,830.14 22,832.01 22,830.14 22,831.07 112.5K
11:47 22,831.65 22,836.37 22,831.65 22,836.37 175.9K
11:48 22,837.23 22,837.23 22,834.69 22,834.69 112.7K
11:49 22,834.92 22,835.89 22,834.92 22,835.89 140.2K
11:50 22,835.16 22,835.16 22,831.18 22,831.45 165.8K
11:51 22,834.25 22,840.41 22,834.25 22,840.41 117.4K
11:52 22,839.19 22,845.61 22,838.36 22,845.61 267.8K
11:53 22,846.13 22,855.61 22,846.13 22,855.61 206.2K
11:54 22,856.63 22,859.59 22,856.32 22,856.32 174.7K
11:55 22,856.79 22,864.02 22,856.79 22,864.02 140.9K
11:56 22,864.19 22,868.22 22,864.19 22,868.22 105.8K
11:57 22,870.81 22,870.81 22,869.32 22,869.39 123.7K
11:58 22,869.62 22,873.14 22,869.62 22,873.14 117.8K
11:59 22,871.87 22,871.87 22,870.42 22,870.42 77.6K
12:00 22,869.53 22,870.91 22,866.70 22,867.63 214.7K
12:01 22,862.43 22,864.82 22,862.43 22,864.82 94.5K
12:02 22,865.31 22,865.60 22,864.11 22,865.60 83.0K
12:03 22,866.64 22,866.64 22,865.51 22,865.51 101.9K
12:04 22,867.03 22,867.79 22,867.03 22,867.79 135.2K
12:05 22,869.35 22,869.35 22,864.86 22,866.41 153.3K
12:06 22,866.33 22,866.33 22,865.43 22,865.43 163.5K
12:07 22,867.05 22,867.05 22,866.28 22,866.28 88.7K
12:08 22,868.91 22,873.25 22,868.91 22,873.25 157.3K
12:09 22,873.35 22,875.14 22,873.35 22,874.10 83.5K
12:10 22,872.98 22,873.25 22,872.35 22,872.36 309.1K
12:11 22,869.33 22,869.33 22,866.56 22,866.56 122.7K
12:12 22,864.23 22,865.03 22,864.23 22,864.77 115.1K
12:13 22,864.08 22,864.72 22,864.08 22,864.42 87.5K
12:14 22,865.29 22,865.29 22,863.47 22,864.95 93.9K
12:15 22,867.18 22,867.18 22,866.57 22,866.57 140.7K
12:16 22,868.67 22,868.67 22,866.16 22,866.28 152.9K
12:17 22,866.25 22,866.25 22,864.03 22,865.07 110.0K
12:18 22,865.55 22,865.55 22,864.46 22,865.14 66.2K
12:19 22,866.01 22,868.47 22,866.01 22,868.47 87.8K
12:20 22,867.53 22,869.13 22,865.60 22,865.60 150.3K
12:21 22,863.16 22,863.16 22,856.62 22,856.62 140.5K
12:22 22,852.74 22,852.74 22,848.73 22,848.73 267.2K
12:23 22,849.40 22,850.97 22,848.73 22,850.97 81.6K
12:24 22,852.33 22,852.33 22,850.90 22,850.93 88.1K
12:25 22,850.68 22,857.12 22,850.68 22,857.12 133.0K
12:26 22,857.83 22,861.34 22,857.56 22,861.34 82.8K
12:27 22,861.82 22,861.82 22,861.02 22,861.73 95.7K
12:28 22,860.52 22,860.52 22,855.80 22,855.86 82.7K
12:29 22,856.63 22,862.91 22,856.63 22,862.91 105.8K
12:30 22,860.18 22,860.18 22,858.92 22,858.92 109.8K
12:31 22,858.51 22,859.89 22,857.74 22,859.89 65.4K
12:32 22,861.24 22,863.33 22,861.24 22,863.33 98.7K
12:33 22,864.04 22,865.98 22,864.04 22,865.50 150.3K
12:34 22,866.45 22,867.53 22,866.45 22,867.53 85.4K
12:35 22,868.08 22,868.08 22,866.47 22,866.47 78.0K
12:36 22,866.12 22,867.34 22,866.12 22,867.34 106.8K
12:37 22,867.54 22,867.92 22,867.20 22,867.30 86.6K
12:38 22,866.81 22,871.22 22,866.81 22,871.22 125.1K
12:39 22,872.38 22,872.38 22,872.11 22,872.19 67.2K
12:40 22,871.26 22,871.26 22,870.39 22,871.13 89.6K
12:41 22,870.89 22,870.89 22,867.00 22,867.00 152.5K
12:42 22,867.47 22,867.47 22,864.80 22,864.80 83.8K
12:43 22,864.97 22,864.97 22,863.35 22,863.98 89.8K
12:44 22,861.84 22,861.84 22,859.83 22,859.83 91.0K
12:45 22,859.36 22,860.92 22,859.36 22,860.92 139.2K
12:46 22,861.38 22,861.72 22,858.92 22,858.92 54.4K
12:47 22,859.93 22,859.93 22,857.13 22,857.13 79.5K
12:48 22,857.14 22,858.78 22,857.14 22,858.78 80.7K
12:49 22,858.53 22,859.44 22,858.46 22,859.15 76.9K
12:50 22,858.79 22,859.04 22,858.18 22,859.04 82.9K
12:51 22,859.23 22,859.60 22,859.19 22,859.60 73.5K
12:52 22,862.37 22,862.37 22,861.95 22,862.04 81.9K
12:53 22,862.27 22,862.27 22,857.27 22,857.27 70.8K
12:54 22,856.87 22,857.18 22,856.33 22,857.11 75.4K
12:55 22,856.98 22,859.30 22,856.98 22,859.30 84.1K
12:56 22,861.08 22,861.17 22,860.04 22,860.96 105.1K
12:57 22,859.62 22,859.62 22,858.95 22,858.95 103.0K
12:58 22,858.99 22,858.99 22,857.87 22,857.87 82.4K
12:59 22,857.56 22,857.56 22,856.74 22,856.74 114.4K
13:00 22,857.10 22,857.10 22,852.79 22,852.79 139.7K
13:01 22,850.69 22,851.39 22,850.11 22,850.52 111.4K
13:02 22,850.42 22,852.14 22,850.36 22,852.14 65.4K
13:03 22,852.79 22,853.17 22,851.51 22,851.51 106.2K
13:04 22,851.60 22,853.58 22,850.99 22,853.58 95.7K
13:05 22,853.15 22,853.35 22,852.87 22,852.87 78.7K
13:06 22,852.62 22,852.96 22,852.31 22,852.31 83.9K
13:07 22,853.33 22,855.16 22,853.33 22,855.16 66.2K
13:08 22,856.98 22,857.63 22,856.84 22,857.36 97.3K
13:09 22,857.59 22,861.82 22,857.59 22,861.82 108.5K
13:10 22,861.78 22,864.83 22,861.78 22,863.87 140.8K
13:11 22,864.32 22,864.32 22,861.89 22,861.89 219.9K
13:12 22,860.42 22,860.68 22,859.92 22,860.36 79.0K
13:13 22,860.24 22,860.77 22,859.18 22,859.18 107.8K
13:14 22,857.50 22,859.24 22,857.50 22,859.24 179.7K
13:15 22,861.31 22,862.12 22,860.54 22,860.54 98.8K
13:16 22,860.86 22,862.15 22,860.86 22,861.59 88.7K
13:17 22,859.89 22,860.07 22,858.97 22,860.07 93.7K
13:18 22,860.33 22,860.47 22,859.59 22,859.59 70.2K
13:19 22,859.31 22,859.31 22,857.47 22,857.68 76.1K
13:20 22,858.56 22,858.56 22,856.92 22,857.08 101.2K
13:21 22,855.16 22,855.16 22,851.38 22,851.38 137.4K
13:22 22,850.07 22,850.79 22,850.07 22,850.79 95.8K
13:23 22,851.77 22,852.63 22,851.77 22,852.34 75.4K
13:24 22,852.55 22,852.55 22,850.82 22,850.83 68.4K
13:25 22,850.85 22,851.43 22,848.74 22,851.43 155.4K
13:26 22,851.65 22,853.63 22,851.65 22,851.71 145.9K
13:27 22,852.07 22,852.70 22,851.17 22,852.38 119.5K
13:28 22,852.27 22,853.41 22,852.27 22,853.41 76.0K
13:29 22,853.84 22,854.97 22,853.09 22,854.97 104.6K
13:30 22,855.87 22,855.87 22,854.92 22,854.92 79.5K
13:31 22,854.00 22,854.00 22,851.94 22,852.51 66.6K
13:32 22,852.09 22,852.81 22,852.09 22,852.14 79.8K
13:33 22,852.44 22,853.16 22,852.32 22,853.16 67.4K
13:34 22,854.88 22,854.88 22,854.24 22,854.67 85.2K
13:35 22,854.65 22,854.73 22,854.40 22,854.61 118.3K
13:36 22,855.16 22,855.16 22,853.58 22,853.58 103.1K
13:37 22,855.19 22,856.24 22,855.19 22,856.24 79.3K
13:38 22,856.49 22,857.18 22,856.49 22,857.18 73.7K
13:39 22,857.51 22,865.08 22,856.98 22,865.08 220.6K
13:40 22,865.32 22,866.34 22,865.04 22,865.89 94.0K
13:41 22,866.33 22,866.33 22,863.88 22,866.06 270.6K
13:42 22,865.15 22,865.15 22,864.02 22,864.02 78.0K
13:43 22,863.09 22,866.39 22,863.09 22,864.92 121.7K
13:44 22,865.56 22,865.56 22,864.98 22,865.56 78.7K
13:45 22,866.07 22,872.14 22,866.07 22,872.14 124.1K
13:46 22,871.60 22,879.35 22,871.60 22,879.35 111.4K
13:47 22,883.74 22,885.43 22,882.38 22,885.43 150.3K
13:48 22,885.82 22,885.82 22,884.72 22,884.98 97.6K
13:49 22,885.27 22,885.27 22,883.94 22,884.63 103.4K
13:50 22,884.92 22,884.92 22,883.70 22,883.81 192.9K
13:51 22,884.15 22,884.15 22,880.92 22,880.92 191.2K
13:52 22,882.45 22,883.76 22,882.45 22,883.01 112.0K
13:53 22,882.78 22,887.57 22,882.78 22,887.57 191.6K
13:54 22,886.68 22,886.68 22,882.27 22,882.27 137.5K
13:55 22,882.85 22,885.88 22,882.85 22,885.88 130.0K
13:56 22,887.26 22,896.89 22,887.26 22,896.89 96.6K
13:57 22,899.25 22,900.29 22,899.25 22,899.76 127.6K
13:58 22,899.61 22,900.05 22,897.78 22,900.05 118.4K
13:59 22,899.72 22,899.72 22,895.19 22,895.19 133.6K
14:00 22,894.00 22,895.88 22,894.00 22,895.88 115.8K
14:01 22,893.75 22,895.54 22,893.53 22,895.54 97.2K
14:02 22,892.98 22,892.98 22,887.20 22,887.20 92.2K
14:03 22,887.69 22,889.02 22,885.99 22,885.99 126.9K
14:04 22,885.18 22,885.18 22,884.80 22,884.88 67.6K
14:05 22,884.78 22,886.09 22,883.15 22,886.09 130.7K
14:06 22,887.08 22,888.94 22,887.08 22,888.94 94.5K
14:07 22,889.05 22,895.42 22,889.05 22,895.42 131.0K
14:08 22,894.27 22,898.95 22,894.27 22,898.95 101.0K
14:09 22,898.63 22,899.20 22,898.63 22,898.86 98.2K
14:10 22,898.47 22,900.16 22,898.47 22,900.16 123.9K
14:11 22,900.54 22,900.54 22,899.83 22,900.31 90.2K
14:12 22,899.92 22,904.46 22,899.92 22,904.46 176.7K
14:13 22,905.63 22,908.21 22,905.63 22,908.21 246.6K
14:14 22,909.99 22,911.23 22,909.41 22,911.23 115.5K
14:15 22,910.74 22,912.15 22,910.34 22,910.34 126.4K
14:16 22,908.95 22,908.95 22,905.73 22,905.73 138.6K
14:17 22,905.21 22,905.21 22,900.03 22,900.03 190.1K
14:18 22,900.39 22,900.39 22,899.39 22,899.39 101.4K
14:19 22,899.54 22,899.54 22,898.70 22,899.22 74.7K
14:20 22,900.29 22,902.35 22,900.29 22,901.69 258.4K
14:21 22,902.69 22,903.85 22,902.42 22,903.85 203.3K
14:22 22,904.37 22,909.47 22,904.37 22,909.47 211.3K
14:23 22,908.45 22,911.18 22,908.45 22,909.46 90.3K
14:24 22,909.24 22,909.24 22,905.62 22,905.62 118.3K
14:25 22,905.68 22,906.29 22,905.68 22,906.29 148.3K
14:26 22,905.19 22,905.19 22,901.69 22,901.69 120.4K
14:27 22,903.14 22,904.61 22,903.14 22,903.39 103.5K
14:28 22,902.91 22,904.21 22,902.91 22,903.68 97.1K
14:29 22,903.54 22,903.54 22,899.47 22,899.47 117.1K
14:30 22,898.09 22,898.09 22,897.55 22,897.99 98.0K
14:31 22,897.88 22,901.59 22,897.50 22,901.59 102.6K
14:32 22,902.91 22,902.91 22,900.96 22,902.34 77.8K
14:33 22,895.69 22,895.69 22,889.53 22,889.53 323.6K
14:34 22,890.88 22,890.88 22,888.55 22,888.55 100.4K
14:35 22,886.15 22,886.15 22,877.92 22,877.92 396.8K
14:36 22,877.97 22,883.30 22,877.97 22,883.30 344.7K
14:37 22,883.01 22,884.48 22,883.01 22,883.68 67.2K
14:38 22,883.09 22,883.09 22,881.43 22,881.43 94.3K
14:39 22,881.83 22,881.86 22,880.76 22,880.76 85.1K
14:40 22,881.53 22,881.53 22,880.68 22,880.68 157.1K
14:41 22,879.82 22,879.82 22,879.12 22,879.19 127.6K
14:42 22,879.12 22,879.12 22,877.87 22,878.29 116.9K
14:43 22,877.97 22,877.97 22,875.38 22,875.38 88.8K
14:44 22,876.42 22,877.26 22,875.92 22,877.26 168.7K
14:45 22,877.96 22,877.96 22,875.22 22,875.22 207.2K
14:46 22,874.89 22,874.89 22,872.06 22,872.70 146.9K
14:47 22,874.42 22,874.42 22,870.28 22,870.28 148.7K
14:48 22,869.77 22,870.65 22,869.39 22,870.65 233.8K
14:49 22,870.00 22,870.00 22,866.57 22,866.57 109.4K
14:50 22,867.05 22,868.59 22,867.05 22,868.59 110.4K
14:51 22,868.02 22,870.88 22,868.02 22,870.88 118.2K
14:52 22,874.05 22,874.05 22,872.86 22,872.86 108.5K
14:53 22,874.11 22,874.74 22,873.68 22,874.74 216.8K
14:54 22,875.49 22,875.49 22,873.76 22,873.76 166.7K
14:55 22,872.44 22,876.07 22,871.84 22,876.07 188.9K
14:56 22,876.62 22,878.10 22,876.62 22,878.10 175.8K
14:57 22,877.98 22,877.98 22,874.68 22,874.68 141.0K
14:58 22,874.43 22,874.43 22,873.32 22,873.32 155.3K
14:59 22,872.32 22,872.36 22,869.54 22,869.54 120.9K
15:00 22,870.83 22,870.83 22,870.02 22,870.02 85.7K
15:01 22,869.37 22,873.86 22,869.37 22,870.91 101.0K
15:02 22,869.00 22,869.00 22,867.48 22,867.87 114.0K
15:03 22,867.83 22,867.83 22,866.45 22,866.45 140.6K
15:04 22,864.38 22,867.21 22,864.38 22,867.21 139.4K
15:05 22,866.66 22,867.32 22,866.66 22,866.96 148.8K
15:06 22,866.28 22,867.68 22,866.28 22,867.18 169.4K
15:07 22,868.26 22,871.38 22,867.03 22,871.38 151.7K
15:08 22,872.04 22,874.02 22,870.19 22,874.02 213.2K
15:09 22,875.45 22,880.57 22,875.45 22,880.57 215.1K
15:10 22,881.66 22,882.48 22,881.53 22,882.48 199.8K
15:11 22,882.35 22,882.35 22,881.87 22,882.17 241.2K
15:12 22,882.15 22,882.66 22,882.15 22,882.50 149.3K
15:13 22,881.97 22,882.18 22,881.74 22,882.18 127.0K
15:14 22,880.50 22,880.67 22,879.38 22,879.46 111.3K
15:15 22,880.76 22,883.49 22,880.76 22,881.48 119.6K
15:16 22,881.78 22,884.03 22,881.78 22,884.03 112.1K
15:17 22,883.64 22,883.64 22,881.31 22,881.31 139.6K
15:18 22,880.20 22,880.96 22,880.20 22,880.28 149.5K
15:19 22,883.13 22,885.30 22,883.13 22,885.11 149.5K
15:20 22,884.72 22,886.54 22,884.72 22,886.19 246.4K
15:21 22,885.20 22,885.20 22,883.39 22,883.39 89.6K
15:22 22,882.17 22,882.17 22,880.03 22,881.21 138.6K
15:23 22,882.03 22,882.03 22,880.48 22,881.16 257.5K
15:24 22,880.25 22,880.25 22,876.78 22,876.85 224.6K
15:25 22,877.27 22,881.42 22,877.27 22,881.01 230.8K
15:26 22,878.21 22,878.21 22,876.28 22,877.67 126.4K
15:27 22,877.14 22,877.21 22,876.37 22,876.96 96.5K
15:28 22,876.18 22,877.18 22,875.10 22,875.10 143.2K
15:29 22,872.16 22,873.67 22,871.67 22,872.66 221.0K
15:30 22,873.81 22,874.27 22,873.18 22,873.33 298.6K
15:31 22,872.29 22,872.29 22,868.54 22,868.54 312.5K
15:32 22,869.01 22,869.04 22,868.23 22,869.04 181.7K
15:33 22,870.07 22,871.87 22,870.07 22,871.87 150.2K
15:34 22,873.05 22,873.05 22,871.18 22,871.18 214.8K
15:35 22,870.33 22,872.26 22,869.10 22,872.26 305.4K
15:36 22,872.58 22,874.69 22,872.58 22,874.58 170.8K
15:37 22,874.75 22,874.75 22,872.96 22,873.26 186.5K
15:38 22,875.20 22,875.90 22,874.35 22,875.90 162.2K
15:39 22,875.35 22,878.48 22,875.35 22,878.44 318.4K
15:40 22,877.84 22,879.81 22,877.84 22,879.81 427.3K
15:41 22,878.75 22,879.74 22,878.13 22,879.74 292.3K
15:42 22,879.77 22,882.39 22,879.77 22,882.39 140.5K
15:43 22,882.24 22,884.85 22,882.24 22,884.81 238.8K
15:44 22,883.70 22,883.70 22,882.76 22,882.78 394.6K
15:45 22,880.72 22,880.72 22,878.50 22,879.45 292.2K
15:46 22,880.07 22,883.68 22,880.07 22,883.68 265.5K
15:47 22,882.87 22,883.55 22,881.26 22,881.26 269.3K
15:48 22,884.65 22,884.65 22,882.20 22,883.01 312.4K
15:49 22,883.46 22,889.72 22,883.46 22,889.72 353.0K
15:50 22,898.16 22,903.26 22,898.16 22,903.26 1,446.5K
15:51 22,901.82 22,904.28 22,901.82 22,901.98 487.2K
15:52 22,904.11 22,905.96 22,903.45 22,905.96 476.6K
15:53 22,906.24 22,906.24 22,903.93 22,903.93 503.4K
15:54 22,903.27 22,905.07 22,903.27 22,905.07 717.9K
15:55 22,906.57 22,914.25 22,906.57 22,912.98 901.1K
15:56 22,912.59 22,912.59 22,909.73 22,909.73 1,163.5K
15:57 22,910.62 22,913.56 22,909.83 22,909.83 833.1K
15:58 22,909.61 22,909.61 22,907.24 22,907.24 940.3K
15:59 22,906.34 22,906.43 22,904.89 22,906.43 1,730.3K
16:00 22,908.24 22,908.24 22,907.38 22,907.38 56,437.2K
16:01 22,907.38 22,907.38 22,907.38 22,907.38 1,363.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available