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 22,917.19 22,928.27 22,917.19 22,922.93 5,214.1K
09:31 22,924.15 22,934.23 22,917.23 22,934.23 274.6K
09:32 22,930.95 22,940.74 22,930.95 22,938.98 240.7K
09:33 22,937.04 22,939.09 22,936.57 22,936.57 202.1K
09:34 22,940.03 22,940.03 22,926.85 22,926.85 327.8K
09:35 22,926.38 22,926.38 22,909.35 22,909.35 389.4K
09:36 22,907.96 22,907.96 22,900.19 22,900.99 420.0K
09:37 22,888.78 22,888.78 22,869.02 22,869.02 357.7K
09:38 22,870.75 22,879.76 22,869.44 22,879.76 229.7K
09:39 22,880.06 22,880.06 22,872.82 22,872.82 186.0K
09:40 22,873.93 22,873.93 22,862.70 22,862.70 283.2K
09:41 22,861.95 22,871.12 22,861.95 22,871.12 203.8K
09:42 22,874.02 22,877.05 22,874.02 22,877.05 289.8K
09:43 22,880.43 22,893.69 22,878.85 22,893.69 312.1K
09:44 22,895.19 22,897.17 22,894.07 22,897.17 202.1K
09:45 22,895.04 22,895.04 22,886.86 22,886.86 305.4K
09:46 22,886.96 22,892.24 22,884.36 22,892.24 339.2K
09:47 22,892.57 22,898.24 22,892.57 22,898.24 387.3K
09:48 22,898.16 22,898.50 22,895.13 22,895.13 198.6K
09:49 22,892.13 22,893.30 22,886.86 22,886.86 200.4K
09:50 22,882.32 22,884.25 22,877.76 22,877.76 219.8K
09:51 22,878.43 22,882.25 22,878.43 22,881.84 501.8K
09:52 22,883.19 22,883.45 22,882.21 22,882.72 185.5K
09:53 22,880.63 22,882.07 22,877.82 22,882.07 222.1K
09:54 22,881.74 22,882.88 22,880.15 22,882.88 212.8K
09:55 22,878.05 22,881.09 22,878.05 22,880.17 167.0K
09:56 22,873.97 22,877.54 22,873.97 22,874.88 194.4K
09:57 22,872.49 22,872.49 22,866.99 22,866.99 161.9K
09:58 22,867.65 22,870.23 22,862.54 22,862.54 153.5K
09:59 22,860.77 22,866.05 22,860.77 22,860.87 181.5K
10:00 22,859.79 22,864.53 22,858.33 22,858.33 305.7K
10:01 22,859.97 22,867.21 22,859.97 22,862.54 219.0K
10:02 22,857.14 22,862.57 22,857.14 22,862.57 177.6K
10:03 22,862.49 22,862.49 22,860.69 22,862.00 143.2K
10:04 22,862.52 22,867.04 22,862.52 22,866.06 142.3K
10:05 22,871.81 22,871.81 22,860.52 22,860.52 298.9K
10:06 22,859.82 22,859.82 22,856.59 22,857.48 239.9K
10:07 22,855.09 22,859.37 22,855.09 22,859.37 150.8K
10:08 22,858.00 22,860.86 22,857.24 22,857.24 187.7K
10:09 22,859.76 22,860.50 22,856.74 22,856.74 181.1K
10:10 22,853.86 22,855.95 22,839.25 22,839.25 365.8K
10:11 22,834.45 22,840.27 22,834.45 22,839.08 163.9K
10:12 22,841.81 22,849.35 22,841.81 22,849.35 110.8K
10:13 22,849.17 22,849.17 22,846.41 22,846.41 130.0K
10:14 22,845.42 22,845.70 22,845.11 22,845.11 179.0K
10:15 22,845.83 22,846.73 22,844.13 22,844.13 127.2K
10:16 22,844.86 22,846.21 22,842.10 22,846.21 199.0K
10:17 22,842.13 22,842.13 22,836.92 22,836.92 291.3K
10:18 22,840.18 22,848.87 22,840.18 22,848.87 287.1K
10:19 22,849.47 22,850.23 22,847.51 22,850.23 136.4K
10:20 22,849.57 22,849.57 22,835.81 22,838.37 204.8K
10:21 22,836.11 22,845.27 22,836.11 22,845.27 189.9K
10:22 22,845.84 22,845.84 22,841.16 22,844.43 113.4K
10:23 22,846.40 22,849.23 22,846.40 22,847.74 118.2K
10:24 22,845.80 22,853.20 22,845.80 22,853.20 123.1K
10:25 22,852.57 22,854.58 22,851.12 22,854.58 189.7K
10:26 22,855.21 22,860.93 22,855.21 22,860.60 288.4K
10:27 22,861.37 22,862.50 22,861.31 22,861.79 161.9K
10:28 22,863.13 22,864.96 22,863.01 22,863.08 98.1K
10:29 22,861.42 22,862.89 22,861.02 22,861.02 152.9K
10:30 22,861.37 22,861.37 22,856.75 22,858.50 268.6K
10:31 22,857.95 22,864.92 22,857.95 22,864.92 118.2K
10:32 22,872.31 22,872.31 22,869.93 22,871.46 131.2K
10:33 22,873.94 22,874.14 22,868.56 22,874.14 138.3K
10:34 22,873.76 22,873.76 22,871.37 22,871.37 170.1K
10:35 22,873.25 22,873.25 22,867.18 22,867.18 117.4K
10:36 22,868.59 22,869.59 22,867.63 22,868.20 302.9K
10:37 22,868.41 22,872.35 22,868.41 22,870.72 104.0K
10:38 22,870.08 22,877.09 22,868.90 22,877.09 164.0K
10:39 22,878.71 22,881.63 22,878.71 22,881.63 118.0K
10:40 22,885.08 22,885.76 22,884.35 22,884.35 151.3K
10:41 22,886.04 22,886.04 22,878.70 22,879.32 180.5K
10:42 22,878.59 22,882.20 22,878.55 22,878.59 136.5K
10:43 22,879.22 22,879.22 22,876.87 22,878.56 155.7K
10:44 22,879.95 22,882.60 22,879.95 22,881.53 131.5K
10:45 22,883.17 22,883.52 22,881.56 22,881.79 115.9K
10:46 22,881.68 22,883.68 22,880.94 22,883.68 101.8K
10:47 22,885.70 22,887.84 22,885.70 22,887.03 132.2K
10:48 22,888.02 22,888.02 22,884.72 22,884.72 101.6K
10:49 22,881.90 22,884.17 22,881.90 22,884.17 172.0K
10:50 22,884.37 22,884.37 22,882.14 22,882.14 196.1K
10:51 22,877.90 22,880.21 22,877.90 22,878.33 162.2K
10:52 22,879.59 22,883.14 22,879.59 22,882.44 189.7K
10:53 22,879.45 22,880.07 22,878.71 22,880.07 100.6K
10:54 22,881.00 22,883.86 22,881.00 22,882.17 139.0K
10:55 22,883.12 22,883.66 22,883.03 22,883.11 229.2K
10:56 22,883.28 22,885.21 22,883.28 22,885.21 166.1K
10:57 22,884.25 22,885.16 22,884.17 22,884.93 195.8K
10:58 22,885.10 22,891.09 22,885.10 22,891.09 210.3K
10:59 22,891.17 22,891.17 22,889.41 22,889.41 118.8K
11:00 22,888.98 22,889.69 22,887.86 22,889.69 152.2K
11:01 22,890.27 22,890.27 22,882.78 22,882.78 216.4K
11:02 22,883.05 22,885.13 22,882.62 22,885.13 63.4K
11:03 22,885.27 22,885.27 22,883.74 22,884.18 88.1K
11:04 22,878.08 22,882.68 22,878.08 22,882.68 277.5K
11:05 22,879.52 22,880.11 22,877.33 22,877.33 202.7K
11:06 22,875.94 22,875.94 22,869.95 22,869.95 227.0K
11:07 22,867.41 22,867.51 22,865.55 22,865.55 201.9K
11:08 22,865.47 22,865.64 22,862.02 22,865.64 116.2K
11:09 22,868.60 22,873.36 22,868.60 22,872.18 158.0K
11:10 22,868.28 22,868.28 22,864.86 22,864.86 156.8K
11:11 22,863.45 22,863.45 22,855.45 22,855.76 276.3K
11:12 22,856.31 22,863.19 22,856.31 22,862.78 168.0K
11:13 22,864.91 22,866.84 22,864.91 22,866.84 121.8K
11:14 22,867.63 22,868.76 22,866.37 22,868.38 147.7K
11:15 22,869.28 22,871.11 22,869.28 22,870.38 90.1K
11:16 22,870.24 22,874.24 22,870.24 22,874.19 182.4K
11:17 22,875.73 22,875.73 22,874.90 22,874.90 228.3K
11:18 22,873.82 22,876.05 22,873.82 22,875.98 185.9K
11:19 22,876.56 22,876.82 22,874.80 22,874.80 78.4K
11:20 22,876.08 22,876.08 22,873.21 22,873.21 91.8K
11:21 22,870.78 22,870.78 22,867.72 22,867.72 265.0K
11:22 22,865.18 22,865.87 22,865.18 22,865.69 129.7K
11:23 22,868.01 22,869.16 22,866.86 22,869.16 137.0K
11:24 22,871.49 22,871.49 22,864.71 22,864.71 140.7K
11:25 22,863.30 22,863.54 22,862.20 22,862.20 117.5K
11:26 22,862.43 22,863.03 22,858.66 22,858.66 178.8K
11:27 22,859.90 22,860.69 22,855.12 22,855.33 152.7K
11:28 22,857.80 22,858.34 22,856.16 22,856.16 171.2K
11:29 22,853.98 22,853.98 22,846.85 22,846.85 215.8K
11:30 22,846.25 22,846.96 22,839.33 22,839.33 228.4K
11:31 22,837.40 22,838.29 22,836.35 22,836.35 181.7K
11:32 22,835.86 22,835.86 22,831.51 22,834.17 186.2K
11:33 22,831.98 22,833.26 22,831.97 22,831.97 122.9K
11:34 22,831.54 22,833.94 22,831.54 22,833.75 100.0K
11:35 22,834.43 22,837.27 22,833.70 22,837.27 133.6K
11:36 22,837.03 22,839.00 22,835.01 22,835.30 105.9K
11:37 22,835.17 22,835.17 22,833.33 22,833.55 115.6K
11:38 22,837.00 22,838.96 22,836.45 22,836.95 332.8K
11:39 22,839.49 22,852.78 22,839.49 22,852.78 147.1K
11:40 22,851.73 22,853.71 22,851.73 22,852.24 153.1K
11:41 22,853.86 22,853.86 22,847.97 22,847.97 85.4K
11:42 22,849.22 22,850.64 22,848.57 22,850.64 292.4K
11:43 22,850.34 22,852.97 22,849.83 22,852.97 93.1K
11:44 22,854.38 22,859.22 22,854.38 22,859.22 137.8K
11:45 22,861.90 22,862.05 22,861.15 22,862.05 92.2K
11:46 22,862.30 22,863.38 22,862.30 22,863.38 120.3K
11:47 22,862.37 22,865.29 22,862.37 22,865.29 172.7K
11:48 22,868.33 22,869.09 22,867.91 22,868.66 85.2K
11:49 22,868.15 22,869.37 22,868.15 22,869.00 139.3K
11:50 22,870.10 22,871.94 22,869.51 22,871.94 90.0K
11:51 22,869.54 22,871.11 22,869.54 22,871.11 95.5K
11:52 22,871.13 22,874.58 22,871.13 22,874.58 143.6K
11:53 22,875.25 22,879.86 22,875.25 22,879.86 130.5K
11:54 22,880.33 22,886.00 22,880.33 22,886.00 155.6K
11:55 22,886.51 22,889.67 22,885.95 22,889.67 200.3K
11:56 22,889.59 22,891.64 22,889.59 22,891.48 97.6K
11:57 22,891.83 22,891.83 22,888.38 22,888.72 123.1K
11:58 22,887.52 22,887.52 22,883.33 22,883.33 117.3K
11:59 22,881.56 22,881.64 22,881.20 22,881.64 156.4K
12:00 22,881.93 22,884.01 22,881.93 22,884.01 120.3K
12:01 22,885.09 22,886.22 22,885.09 22,886.22 138.2K
12:02 22,885.67 22,885.67 22,882.05 22,882.05 189.6K
12:03 22,878.78 22,878.78 22,871.54 22,873.54 200.0K
12:04 22,873.34 22,876.12 22,873.34 22,876.12 83.7K
12:05 22,877.13 22,880.97 22,877.13 22,880.97 112.9K
12:06 22,880.51 22,880.87 22,879.95 22,880.72 183.4K
12:07 22,881.46 22,883.16 22,878.93 22,878.93 168.4K
12:08 22,876.83 22,876.83 22,876.13 22,876.74 67.6K
12:09 22,877.44 22,881.46 22,877.44 22,881.46 130.6K
12:10 22,881.24 22,883.63 22,881.24 22,883.63 174.7K
12:11 22,886.27 22,886.27 22,884.25 22,884.92 546.9K
12:12 22,884.92 22,884.92 22,879.90 22,879.90 595.2K
12:13 22,880.39 22,883.44 22,880.39 22,882.91 198.6K
12:14 22,880.80 22,880.80 22,874.35 22,874.35 205.2K
12:15 22,875.75 22,878.72 22,875.75 22,877.87 193.7K
12:16 22,879.00 22,880.36 22,878.68 22,878.68 110.1K
12:17 22,875.31 22,875.31 22,873.14 22,874.43 141.2K
12:18 22,873.30 22,873.30 22,870.33 22,870.33 179.0K
12:19 22,870.48 22,871.61 22,868.81 22,868.81 96.2K
12:20 22,867.18 22,867.18 22,860.68 22,860.68 181.0K
12:21 22,858.37 22,858.62 22,857.47 22,857.47 132.9K
12:22 22,858.58 22,858.58 22,857.25 22,858.22 83.7K
12:23 22,856.91 22,860.27 22,856.91 22,860.27 115.0K
12:24 22,860.69 22,864.82 22,860.69 22,864.82 72.6K
12:25 22,861.88 22,864.79 22,861.88 22,864.79 106.4K
12:26 22,864.61 22,870.63 22,864.61 22,869.88 124.3K
12:27 22,870.20 22,872.13 22,867.62 22,872.13 122.1K
12:28 22,872.15 22,872.32 22,869.23 22,869.23 106.7K
12:29 22,869.85 22,872.38 22,869.85 22,872.38 75.6K
12:30 22,873.31 22,874.62 22,873.31 22,874.27 112.0K
12:31 22,877.63 22,881.58 22,877.63 22,881.58 266.8K
12:32 22,882.33 22,888.70 22,882.33 22,888.36 161.8K
12:33 22,888.93 22,889.48 22,888.57 22,888.73 152.2K
12:34 22,888.38 22,890.16 22,887.65 22,890.16 269.9K
12:35 22,891.54 22,894.91 22,891.54 22,894.91 113.8K
12:36 22,894.87 22,896.88 22,894.87 22,896.88 96.7K
12:37 22,898.72 22,901.52 22,898.72 22,901.52 174.2K
12:38 22,902.73 22,905.36 22,902.73 22,904.22 100.3K
12:39 22,903.82 22,904.95 22,903.82 22,904.95 75.3K
12:40 22,905.03 22,905.03 22,903.40 22,904.93 182.4K
12:41 22,906.45 22,906.45 22,906.25 22,906.33 103.4K
12:42 22,906.25 22,907.27 22,906.21 22,906.21 206.7K
12:43 22,906.95 22,906.95 22,901.81 22,902.78 140.3K
12:44 22,902.92 22,903.07 22,901.95 22,901.95 64.9K
12:45 22,901.26 22,901.26 22,896.02 22,896.02 171.3K
12:46 22,894.75 22,894.75 22,893.82 22,894.16 70.9K
12:47 22,894.38 22,895.85 22,894.38 22,895.85 72.0K
12:48 22,896.03 22,898.40 22,896.03 22,898.40 163.2K
12:49 22,898.94 22,901.40 22,898.94 22,901.37 107.1K
12:50 22,902.87 22,904.72 22,902.87 22,904.72 137.7K
12:51 22,905.10 22,906.86 22,905.10 22,906.56 127.9K
12:52 22,905.35 22,905.60 22,904.64 22,904.64 95.9K
12:53 22,904.48 22,904.48 22,900.29 22,900.36 81.4K
12:54 22,898.78 22,898.78 22,887.61 22,887.61 138.3K
12:55 22,882.46 22,882.46 22,880.41 22,881.40 149.9K
12:56 22,882.69 22,882.69 22,881.28 22,881.28 44.1K
12:57 22,880.82 22,883.24 22,880.82 22,883.17 138.5K
12:58 22,883.25 22,883.25 22,872.86 22,874.61 169.1K
12:59 22,874.64 22,874.64 22,872.25 22,873.38 70.4K
13:00 22,871.67 22,871.67 22,868.41 22,869.29 117.2K
13:01 22,870.28 22,872.64 22,870.28 22,872.64 87.8K
13:02 22,872.62 22,872.62 22,867.09 22,867.77 292.9K
13:03 22,867.23 22,869.22 22,867.23 22,869.22 64.5K
13:04 22,870.25 22,870.25 22,867.65 22,868.26 99.0K
13:05 22,868.41 22,868.89 22,867.85 22,867.85 124.4K
13:06 22,866.31 22,866.31 22,865.64 22,865.65 96.4K
13:07 22,866.02 22,866.02 22,864.62 22,864.62 76.1K
13:08 22,864.75 22,865.92 22,864.00 22,865.92 86.4K
13:09 22,864.82 22,864.82 22,858.87 22,858.87 219.6K
13:10 22,857.12 22,857.25 22,855.77 22,855.77 110.8K
13:11 22,855.88 22,855.88 22,855.38 22,855.67 127.2K
13:12 22,855.27 22,855.27 22,848.31 22,848.31 215.2K
13:13 22,849.58 22,849.58 22,848.51 22,848.51 148.2K
13:14 22,848.42 22,848.43 22,847.61 22,847.61 119.4K
13:15 22,846.09 22,848.62 22,846.09 22,848.62 156.1K
13:16 22,848.94 22,850.14 22,848.94 22,849.16 112.1K
13:17 22,848.86 22,848.86 22,846.91 22,848.78 80.3K
13:18 22,850.11 22,850.74 22,846.49 22,846.49 138.4K
13:19 22,840.56 22,841.21 22,840.30 22,840.30 135.9K
13:20 22,838.40 22,838.40 22,830.52 22,830.52 238.3K
13:21 22,828.04 22,834.61 22,828.04 22,834.61 188.3K
13:22 22,835.35 22,835.35 22,829.37 22,832.65 120.5K
13:23 22,831.53 22,834.24 22,831.53 22,834.24 100.4K
13:24 22,836.20 22,843.43 22,836.20 22,843.43 94.9K
13:25 22,844.39 22,844.39 22,843.13 22,843.13 100.9K
13:26 22,843.48 22,844.13 22,842.51 22,844.13 72.3K
13:27 22,844.05 22,848.00 22,844.05 22,848.00 101.6K
13:28 22,852.64 22,856.52 22,852.64 22,856.52 125.3K
13:29 22,857.26 22,857.79 22,856.90 22,856.90 98.1K
13:30 22,856.98 22,856.98 22,855.89 22,855.89 95.8K
13:31 22,856.53 22,856.53 22,853.64 22,853.64 90.6K
13:32 22,851.94 22,852.91 22,851.94 22,852.91 80.6K
13:33 22,851.29 22,851.29 22,849.87 22,850.43 100.0K
13:34 22,853.49 22,853.57 22,852.50 22,852.76 131.2K
13:35 22,848.29 22,849.41 22,848.00 22,849.41 96.2K
13:36 22,850.63 22,851.01 22,850.53 22,850.53 52.9K
13:37 22,847.60 22,847.60 22,845.74 22,845.74 115.3K
13:38 22,844.83 22,844.83 22,837.40 22,837.40 185.7K
13:39 22,836.39 22,836.39 22,829.46 22,830.14 168.0K
13:40 22,829.98 22,829.98 22,826.98 22,829.45 92.7K
13:41 22,830.45 22,831.43 22,826.25 22,826.25 83.5K
13:42 22,826.66 22,826.66 22,822.32 22,822.32 126.5K
13:43 22,823.62 22,828.17 22,822.48 22,828.17 106.4K
13:44 22,828.84 22,828.84 22,826.15 22,827.70 82.3K
13:45 22,828.01 22,828.29 22,827.43 22,828.29 59.0K
13:46 22,829.47 22,830.22 22,829.47 22,830.22 75.0K
13:47 22,829.74 22,829.74 22,827.14 22,827.14 158.3K
13:48 22,826.66 22,828.74 22,826.66 22,828.74 109.6K
13:49 22,827.91 22,832.85 22,827.91 22,832.85 85.6K
13:50 22,833.64 22,838.62 22,833.64 22,838.62 113.1K
13:51 22,839.63 22,840.61 22,838.48 22,840.61 148.3K
13:52 22,840.23 22,841.35 22,839.58 22,841.35 320.8K
13:53 22,840.65 22,840.65 22,838.56 22,838.56 78.9K
13:54 22,838.36 22,840.03 22,838.36 22,839.68 74.9K
13:55 22,839.35 22,844.16 22,839.35 22,843.39 161.8K
13:56 22,843.22 22,843.22 22,841.39 22,841.54 64.1K
13:57 22,842.02 22,843.57 22,841.93 22,843.57 77.5K
13:58 22,844.79 22,844.79 22,841.13 22,841.13 250.8K
13:59 22,841.06 22,841.73 22,841.02 22,841.73 72.6K
14:00 22,841.21 22,841.21 22,837.72 22,837.79 133.8K
14:01 22,837.61 22,843.09 22,837.61 22,843.09 112.5K
14:02 22,843.58 22,845.61 22,843.58 22,845.61 93.2K
14:03 22,846.94 22,848.68 22,846.66 22,846.95 151.9K
14:04 22,846.69 22,847.70 22,846.27 22,847.70 58.1K
14:05 22,849.41 22,849.41 22,847.93 22,847.93 130.5K
14:06 22,848.11 22,848.11 22,842.76 22,842.76 258.4K
14:07 22,842.32 22,843.31 22,841.43 22,841.43 142.8K
14:08 22,842.51 22,842.79 22,842.41 22,842.57 102.2K
14:09 22,845.16 22,846.44 22,845.16 22,846.44 167.0K
14:10 22,845.65 22,845.65 22,843.00 22,843.00 83.7K
14:11 22,844.26 22,844.45 22,844.26 22,844.44 96.9K
14:12 22,845.46 22,846.79 22,845.46 22,846.48 128.8K
14:13 22,844.85 22,845.52 22,841.70 22,845.52 208.5K
14:14 22,847.61 22,847.61 22,845.61 22,845.61 77.8K
14:15 22,845.61 22,846.62 22,844.84 22,846.49 100.3K
14:16 22,848.37 22,848.37 22,846.56 22,846.56 374.7K
14:17 22,846.86 22,848.22 22,846.47 22,848.22 146.0K
14:18 22,847.40 22,850.37 22,847.40 22,850.37 76.1K
14:19 22,849.22 22,850.90 22,849.12 22,850.90 101.0K
14:20 22,851.61 22,857.45 22,851.61 22,857.45 129.2K
14:21 22,858.49 22,858.49 22,854.07 22,854.07 149.0K
14:22 22,854.74 22,854.74 22,851.52 22,851.52 166.3K
14:23 22,851.45 22,851.53 22,849.91 22,849.91 88.8K
14:24 22,849.62 22,849.62 22,848.17 22,848.88 107.0K
14:25 22,848.59 22,853.71 22,848.59 22,853.71 178.8K
14:26 22,853.63 22,854.73 22,852.75 22,854.73 117.9K
14:27 22,855.11 22,855.11 22,854.05 22,854.05 81.0K
14:28 22,854.06 22,855.63 22,854.06 22,855.58 95.8K
14:29 22,854.70 22,854.74 22,854.66 22,854.74 143.3K
14:30 22,853.86 22,853.86 22,852.53 22,853.53 101.7K
14:31 22,854.69 22,854.69 22,852.45 22,852.45 131.6K
14:32 22,851.69 22,852.98 22,851.69 22,852.98 122.2K
14:33 22,852.06 22,855.08 22,851.26 22,855.08 109.4K
14:34 22,853.79 22,855.11 22,853.79 22,854.94 82.2K
14:35 22,854.80 22,856.60 22,854.80 22,856.60 199.4K
14:36 22,855.70 22,858.44 22,855.70 22,858.44 147.5K
14:37 22,858.72 22,863.11 22,858.72 22,863.11 120.7K
14:38 22,864.02 22,864.14 22,863.86 22,864.14 87.4K
14:39 22,864.52 22,869.51 22,864.52 22,869.07 137.9K
14:40 22,869.81 22,873.29 22,869.81 22,873.29 163.9K
14:41 22,874.37 22,876.88 22,874.37 22,876.88 117.6K
14:42 22,875.94 22,877.18 22,875.94 22,877.13 127.9K
14:43 22,877.51 22,880.71 22,877.51 22,880.69 151.9K
14:44 22,880.23 22,881.89 22,880.23 22,881.89 172.9K
14:45 22,881.44 22,885.09 22,881.44 22,885.09 137.1K
14:46 22,885.90 22,885.90 22,884.33 22,884.69 133.8K
14:47 22,885.12 22,886.41 22,882.80 22,882.80 101.4K
14:48 22,882.64 22,884.17 22,881.53 22,881.53 135.0K
14:49 22,881.89 22,882.79 22,881.89 22,882.16 84.0K
14:50 22,881.90 22,881.90 22,877.40 22,877.40 157.4K
14:51 22,878.47 22,878.68 22,876.69 22,876.69 161.2K
14:52 22,875.94 22,878.20 22,875.94 22,878.20 91.7K
14:53 22,878.66 22,878.66 22,876.23 22,876.23 133.9K
14:54 22,874.91 22,875.33 22,874.28 22,875.33 213.0K
14:55 22,876.19 22,876.19 22,874.90 22,875.64 211.1K
14:56 22,875.08 22,875.09 22,872.18 22,872.42 134.1K
14:57 22,871.35 22,871.49 22,871.32 22,871.45 71.4K
14:58 22,872.40 22,872.59 22,871.55 22,871.55 129.9K
14:59 22,871.09 22,871.09 22,868.04 22,868.04 128.4K
15:00 22,866.31 22,866.31 22,861.74 22,863.19 297.1K
15:01 22,863.35 22,863.35 22,861.67 22,863.01 235.8K
15:02 22,862.71 22,862.71 22,859.78 22,860.98 132.7K
15:03 22,861.33 22,862.92 22,861.33 22,862.36 126.1K
15:04 22,863.06 22,867.54 22,863.06 22,864.96 137.5K
15:05 22,866.77 22,869.86 22,866.77 22,869.86 171.9K
15:06 22,870.59 22,870.59 22,869.57 22,869.61 128.2K
15:07 22,870.65 22,870.68 22,870.02 22,870.02 94.4K
15:08 22,868.99 22,869.28 22,867.82 22,869.28 266.8K
15:09 22,869.37 22,872.41 22,869.37 22,872.41 206.3K
15:10 22,872.14 22,874.25 22,872.14 22,874.25 113.3K
15:11 22,874.74 22,877.24 22,874.74 22,877.24 147.7K
15:12 22,877.13 22,877.34 22,876.89 22,876.89 90.5K
15:13 22,876.36 22,877.35 22,876.13 22,877.35 113.0K
15:14 22,877.61 22,878.13 22,876.06 22,876.06 130.6K
15:15 22,876.63 22,877.06 22,875.03 22,875.03 87.9K
15:16 22,875.25 22,875.56 22,875.14 22,875.56 104.4K
15:17 22,878.37 22,882.70 22,878.37 22,882.70 106.4K
15:18 22,882.31 22,882.31 22,881.43 22,882.15 185.5K
15:19 22,882.98 22,885.67 22,882.98 22,885.49 247.4K
15:20 22,883.46 22,888.18 22,883.46 22,888.18 192.1K
15:21 22,887.57 22,889.60 22,887.57 22,889.60 117.7K
15:22 22,890.58 22,890.60 22,889.46 22,889.92 154.6K
15:23 22,890.31 22,890.99 22,889.99 22,890.99 109.5K
15:24 22,890.89 22,894.09 22,890.89 22,894.09 130.7K
15:25 22,895.33 22,896.08 22,893.85 22,894.34 174.5K
15:26 22,893.48 22,893.48 22,892.57 22,892.90 140.7K
15:27 22,894.28 22,895.53 22,893.29 22,895.53 140.2K
15:28 22,893.01 22,895.75 22,893.01 22,895.19 176.5K
15:29 22,895.44 22,897.00 22,894.57 22,894.57 245.7K
15:30 22,895.02 22,901.13 22,895.02 22,901.13 211.6K
15:31 22,902.85 22,906.88 22,902.85 22,906.88 125.9K
15:32 22,907.80 22,912.80 22,907.80 22,912.80 178.9K
15:33 22,916.96 22,918.05 22,915.27 22,918.05 213.5K
15:34 22,917.85 22,917.97 22,917.19 22,917.60 270.1K
15:35 22,917.32 22,917.32 22,915.42 22,915.42 216.7K
15:36 22,914.55 22,918.48 22,914.55 22,914.66 214.5K
15:37 22,909.91 22,910.89 22,908.57 22,910.89 328.3K
15:38 22,914.61 22,916.92 22,914.61 22,916.43 124.7K
15:39 22,919.25 22,920.47 22,919.25 22,920.47 392.0K
15:40 22,921.28 22,925.72 22,921.26 22,921.26 197.4K
15:41 22,919.74 22,919.74 22,917.48 22,917.48 296.6K
15:42 22,918.00 22,918.00 22,912.74 22,912.74 346.8K
15:43 22,912.90 22,912.90 22,909.73 22,909.73 276.9K
15:44 22,910.34 22,912.06 22,910.34 22,911.94 238.5K
15:45 22,914.23 22,914.62 22,913.44 22,913.44 226.0K
15:46 22,912.03 22,915.04 22,911.96 22,915.04 275.3K
15:47 22,915.24 22,917.57 22,914.32 22,917.57 354.6K
15:48 22,917.99 22,922.80 22,917.99 22,922.36 390.6K
15:49 22,923.37 22,923.37 22,921.49 22,922.42 341.1K
15:50 22,934.20 22,950.18 22,934.20 22,950.18 1,502.1K
15:51 22,949.71 22,949.71 22,944.06 22,946.91 543.9K
15:52 22,944.83 22,944.86 22,940.98 22,942.96 623.3K
15:53 22,942.69 22,945.30 22,942.69 22,945.30 451.5K
15:54 22,946.27 22,946.61 22,945.25 22,945.25 740.9K
15:55 22,944.51 22,946.22 22,941.29 22,946.22 811.1K
15:56 22,950.55 22,950.55 22,947.16 22,947.16 1,276.3K
15:57 22,945.98 22,945.98 22,941.76 22,943.17 756.5K
15:58 22,942.47 22,942.47 22,939.10 22,939.80 1,182.9K
15:59 22,940.63 22,944.22 22,940.46 22,941.40 1,630.8K
16:00 22,946.05 22,946.05 22,945.57 22,945.57 44,459.6K
16:01 22,945.57 22,945.57 22,945.57 22,945.57 168.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available