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 23,226.33 23,251.02 23,225.29 23,225.29 4,334.9K
09:31 23,229.98 23,229.98 23,214.22 23,214.22 712.6K
09:32 23,200.17 23,200.17 23,185.31 23,185.86 496.5K
09:33 23,182.55 23,182.55 23,161.04 23,161.04 498.4K
09:34 23,164.52 23,164.52 23,142.90 23,145.04 202.3K
09:35 23,151.80 23,164.07 23,146.19 23,164.07 496.5K
09:36 23,170.08 23,170.08 23,159.97 23,159.97 402.4K
09:37 23,159.88 23,168.69 23,159.88 23,168.69 740.3K
09:38 23,169.16 23,169.16 23,154.36 23,154.36 331.1K
09:39 23,156.35 23,158.77 23,155.84 23,155.84 223.0K
09:40 23,146.39 23,160.10 23,146.39 23,160.10 498.3K
09:41 23,156.08 23,156.08 23,139.51 23,139.51 381.1K
09:42 23,132.63 23,136.43 23,132.63 23,134.03 520.6K
09:43 23,135.87 23,153.33 23,135.87 23,153.33 579.9K
09:44 23,154.73 23,157.49 23,152.33 23,157.49 346.3K
09:45 23,152.91 23,160.18 23,152.91 23,160.18 312.3K
09:46 23,160.11 23,160.11 23,150.55 23,150.55 305.7K
09:47 23,151.57 23,152.21 23,150.61 23,150.61 422.9K
09:48 23,153.81 23,158.03 23,153.81 23,158.03 222.1K
09:49 23,154.97 23,159.92 23,154.97 23,159.92 303.7K
09:50 23,160.17 23,169.57 23,160.17 23,169.57 416.1K
09:51 23,170.86 23,170.86 23,167.29 23,168.32 261.0K
09:52 23,166.02 23,174.24 23,166.02 23,173.56 182.4K
09:53 23,173.92 23,188.00 23,173.92 23,180.94 336.3K
09:54 23,178.98 23,178.98 23,174.80 23,175.26 323.7K
09:55 23,173.52 23,177.44 23,171.96 23,171.96 249.1K
09:56 23,171.21 23,172.53 23,165.55 23,172.53 187.7K
09:57 23,171.72 23,180.93 23,171.72 23,176.07 270.7K
09:58 23,172.10 23,172.10 23,168.27 23,168.27 151.6K
09:59 23,168.42 23,169.09 23,165.05 23,165.56 188.9K
10:00 23,179.49 23,179.49 23,170.72 23,177.85 482.3K
10:01 23,169.84 23,176.30 23,169.84 23,172.35 433.3K
10:02 23,175.48 23,175.48 23,162.83 23,167.11 365.8K
10:03 23,164.14 23,164.14 23,154.41 23,154.41 217.7K
10:04 23,152.50 23,155.86 23,147.85 23,147.85 234.4K
10:05 23,149.53 23,150.03 23,148.42 23,150.03 362.8K
10:06 23,148.12 23,150.46 23,147.81 23,150.46 198.6K
10:07 23,148.74 23,150.14 23,148.32 23,150.14 252.9K
10:08 23,152.83 23,154.88 23,151.67 23,154.88 151.2K
10:09 23,156.03 23,156.03 23,151.40 23,151.40 147.5K
10:10 23,148.69 23,148.69 23,139.94 23,146.39 206.8K
10:11 23,144.48 23,144.84 23,139.44 23,142.57 143.3K
10:12 23,142.16 23,142.16 23,137.89 23,137.89 202.6K
10:13 23,140.44 23,145.08 23,140.44 23,143.50 182.0K
10:14 23,144.25 23,145.03 23,144.25 23,144.97 139.5K
10:15 23,151.70 23,151.70 23,149.98 23,150.70 302.3K
10:16 23,151.88 23,160.52 23,151.88 23,160.52 138.2K
10:17 23,159.07 23,159.07 23,149.69 23,149.69 155.6K
10:18 23,150.59 23,153.48 23,150.02 23,153.48 245.0K
10:19 23,156.00 23,156.00 23,152.93 23,152.93 149.4K
10:20 23,150.63 23,157.95 23,148.48 23,157.95 240.4K
10:21 23,157.81 23,157.81 23,152.49 23,152.49 174.2K
10:22 23,155.82 23,160.79 23,155.82 23,157.99 238.9K
10:23 23,152.94 23,152.94 23,142.42 23,142.71 444.7K
10:24 23,141.11 23,144.34 23,140.61 23,144.34 184.2K
10:25 23,145.08 23,147.15 23,144.72 23,147.15 156.8K
10:26 23,145.08 23,146.35 23,143.11 23,143.11 178.1K
10:27 23,145.99 23,146.98 23,142.55 23,142.55 284.4K
10:28 23,141.00 23,143.40 23,139.60 23,143.40 307.6K
10:29 23,145.40 23,146.44 23,143.65 23,143.65 230.5K
10:30 23,145.21 23,145.21 23,142.95 23,142.95 264.6K
10:31 23,143.56 23,143.56 23,138.38 23,138.38 205.5K
10:32 23,139.30 23,141.26 23,139.30 23,140.66 174.5K
10:33 23,136.64 23,142.54 23,136.64 23,142.54 244.8K
10:34 23,139.74 23,139.74 23,137.39 23,137.39 204.9K
10:35 23,138.00 23,142.86 23,137.44 23,142.86 117.7K
10:36 23,143.89 23,150.99 23,143.89 23,150.99 279.1K
10:37 23,152.49 23,153.78 23,151.20 23,151.95 248.1K
10:38 23,151.71 23,159.01 23,151.71 23,159.01 179.4K
10:39 23,161.97 23,164.28 23,160.74 23,160.74 162.2K
10:40 23,160.98 23,160.98 23,155.09 23,155.09 154.6K
10:41 23,153.63 23,158.53 23,153.09 23,158.53 137.9K
10:42 23,159.71 23,166.57 23,159.46 23,166.57 271.1K
10:43 23,166.34 23,166.34 23,162.76 23,162.76 202.6K
10:44 23,159.97 23,160.03 23,157.56 23,160.03 195.6K
10:45 23,161.62 23,161.62 23,159.96 23,161.21 204.4K
10:46 23,161.73 23,161.73 23,153.02 23,153.02 183.3K
10:47 23,152.57 23,153.46 23,151.98 23,153.46 154.3K
10:48 23,155.04 23,155.45 23,152.23 23,154.25 84.1K
10:49 23,154.36 23,158.88 23,154.36 23,158.88 168.6K
10:50 23,161.41 23,167.43 23,161.41 23,167.43 211.6K
10:51 23,166.48 23,166.48 23,163.20 23,163.20 108.1K
10:52 23,162.66 23,162.66 23,158.42 23,158.42 130.4K
10:53 23,159.36 23,159.37 23,156.86 23,159.37 105.6K
10:54 23,158.95 23,158.95 23,155.48 23,155.48 146.5K
10:55 23,152.18 23,152.18 23,148.60 23,151.81 242.8K
10:56 23,151.76 23,151.76 23,148.38 23,148.38 260.6K
10:57 23,149.83 23,149.83 23,141.67 23,142.85 193.1K
10:58 23,144.04 23,147.15 23,143.49 23,147.15 189.4K
10:59 23,148.74 23,149.23 23,146.66 23,146.66 245.4K
11:00 23,145.89 23,146.45 23,144.64 23,144.64 218.1K
11:01 23,145.05 23,154.55 23,145.05 23,152.53 158.2K
11:02 23,153.64 23,157.58 23,153.64 23,156.86 106.9K
11:03 23,155.03 23,155.67 23,153.35 23,153.35 183.1K
11:04 23,154.79 23,154.79 23,154.14 23,154.22 143.6K
11:05 23,152.56 23,152.56 23,146.40 23,146.50 325.4K
11:06 23,147.12 23,147.50 23,145.63 23,145.63 233.6K
11:07 23,147.72 23,147.72 23,143.05 23,145.11 222.5K
11:08 23,146.31 23,148.47 23,146.31 23,148.47 245.5K
11:09 23,147.96 23,147.96 23,143.92 23,143.92 157.4K
11:10 23,144.99 23,147.87 23,144.99 23,147.87 208.2K
11:11 23,145.42 23,146.16 23,144.78 23,146.16 278.1K
11:12 23,145.42 23,148.53 23,143.04 23,143.04 299.2K
11:13 23,143.03 23,147.61 23,143.03 23,146.90 136.9K
11:14 23,150.26 23,151.89 23,149.47 23,150.19 123.5K
11:15 23,151.17 23,155.88 23,151.17 23,155.88 108.3K
11:16 23,153.11 23,153.11 23,151.67 23,151.67 112.7K
11:17 23,150.14 23,151.80 23,150.14 23,151.80 143.9K
11:18 23,150.59 23,150.59 23,149.02 23,149.02 178.8K
11:19 23,149.38 23,153.90 23,149.08 23,153.90 162.2K
11:20 23,155.13 23,160.01 23,155.13 23,160.01 347.7K
11:21 23,160.36 23,165.81 23,160.36 23,165.81 124.6K
11:22 23,164.54 23,164.54 23,163.05 23,163.43 168.0K
11:23 23,164.20 23,166.04 23,163.45 23,166.04 133.4K
11:24 23,165.08 23,167.09 23,165.08 23,166.95 103.2K
11:25 23,168.89 23,169.93 23,168.89 23,169.39 261.9K
11:26 23,169.31 23,171.22 23,169.31 23,170.27 116.7K
11:27 23,169.59 23,169.87 23,168.93 23,168.93 147.5K
11:28 23,169.24 23,172.22 23,169.24 23,172.22 164.9K
11:29 23,172.57 23,176.53 23,172.57 23,176.53 122.2K
11:30 23,173.79 23,174.28 23,173.42 23,173.42 216.6K
11:31 23,176.56 23,178.40 23,175.28 23,175.28 366.7K
11:32 23,174.94 23,176.47 23,174.94 23,175.73 205.3K
11:33 23,176.27 23,178.29 23,176.27 23,177.29 120.7K
11:34 23,179.19 23,180.46 23,179.19 23,179.92 152.4K
11:35 23,180.26 23,184.27 23,180.26 23,184.27 187.6K
11:36 23,185.37 23,192.99 23,185.37 23,192.99 196.4K
11:37 23,192.24 23,193.17 23,192.21 23,192.23 198.7K
11:38 23,194.37 23,197.65 23,194.37 23,197.65 175.0K
11:39 23,195.12 23,196.80 23,195.12 23,196.66 122.2K
11:40 23,196.52 23,197.24 23,196.52 23,197.24 226.0K
11:41 23,194.71 23,198.86 23,194.71 23,197.29 176.5K
11:42 23,195.83 23,196.20 23,193.39 23,194.22 148.9K
11:43 23,195.52 23,198.91 23,195.52 23,198.91 98.2K
11:44 23,198.93 23,198.93 23,195.73 23,197.96 188.0K
11:45 23,198.03 23,199.96 23,197.96 23,199.96 174.7K
11:46 23,201.09 23,201.14 23,199.25 23,200.23 169.1K
11:47 23,199.35 23,203.92 23,199.35 23,203.92 174.0K
11:48 23,203.82 23,205.79 23,203.82 23,205.69 88.6K
11:49 23,207.05 23,207.64 23,205.77 23,207.64 189.7K
11:50 23,206.30 23,206.30 23,199.75 23,201.04 214.1K
11:51 23,201.15 23,201.15 23,198.48 23,199.86 221.0K
11:52 23,199.54 23,199.54 23,191.51 23,191.51 234.7K
11:53 23,192.04 23,194.64 23,192.04 23,192.73 228.9K
11:54 23,193.84 23,194.76 23,192.42 23,192.42 192.7K
11:55 23,191.57 23,191.57 23,183.54 23,183.54 247.5K
11:56 23,182.06 23,182.06 23,178.57 23,178.57 164.7K
11:57 23,177.01 23,177.01 23,171.16 23,171.28 171.6K
11:58 23,171.29 23,173.19 23,170.74 23,173.19 141.1K
11:59 23,174.53 23,176.52 23,174.53 23,176.52 193.6K
12:00 23,174.35 23,174.35 23,166.84 23,166.91 173.5K
12:01 23,164.38 23,164.38 23,159.11 23,159.11 277.9K
12:02 23,159.80 23,161.22 23,159.80 23,161.22 163.1K
12:03 23,159.87 23,160.44 23,158.67 23,160.44 175.8K
12:04 23,159.60 23,159.60 23,155.61 23,156.28 180.3K
12:05 23,156.12 23,156.12 23,149.73 23,149.73 272.8K
12:06 23,151.06 23,151.06 23,148.20 23,148.57 125.8K
12:07 23,148.57 23,153.62 23,148.57 23,153.03 99.8K
12:08 23,152.79 23,158.10 23,152.79 23,158.10 210.9K
12:09 23,159.03 23,160.18 23,157.99 23,160.18 131.2K
12:10 23,161.03 23,161.19 23,160.21 23,160.21 142.9K
12:11 23,160.32 23,160.32 23,154.91 23,154.91 151.6K
12:12 23,153.31 23,153.57 23,152.28 23,153.57 170.4K
12:13 23,150.00 23,150.00 23,148.66 23,148.66 157.4K
12:14 23,150.36 23,150.36 23,145.48 23,145.64 154.7K
12:15 23,145.11 23,145.72 23,144.97 23,144.97 105.8K
12:16 23,145.85 23,146.22 23,145.20 23,145.20 97.5K
12:17 23,143.61 23,149.67 23,143.61 23,149.67 161.5K
12:18 23,151.11 23,153.41 23,151.11 23,153.24 196.4K
12:19 23,151.38 23,157.73 23,151.38 23,157.73 282.9K
12:20 23,157.13 23,164.45 23,157.13 23,164.45 147.4K
12:21 23,167.07 23,174.20 23,167.07 23,174.20 195.3K
12:22 23,172.42 23,172.42 23,170.02 23,170.02 99.7K
12:23 23,166.98 23,169.42 23,166.98 23,169.42 169.9K
12:24 23,169.25 23,169.25 23,165.19 23,165.19 123.6K
12:25 23,164.41 23,164.41 23,161.17 23,161.45 173.4K
12:26 23,162.47 23,164.78 23,162.47 23,164.78 96.3K
12:27 23,164.98 23,171.60 23,164.98 23,170.79 108.8K
12:28 23,171.00 23,171.00 23,169.48 23,169.48 296.8K
12:29 23,168.28 23,170.66 23,168.28 23,170.66 115.1K
12:30 23,170.07 23,175.12 23,170.07 23,175.01 205.4K
12:31 23,175.26 23,181.24 23,175.26 23,181.24 149.8K
12:32 23,181.33 23,189.57 23,181.33 23,189.57 204.5K
12:33 23,190.05 23,191.14 23,189.31 23,189.31 90.2K
12:34 23,187.99 23,190.64 23,187.99 23,190.34 168.8K
12:35 23,193.35 23,193.35 23,189.04 23,189.04 202.0K
12:36 23,190.35 23,190.38 23,188.99 23,190.38 137.9K
12:37 23,190.04 23,190.04 23,188.97 23,189.40 110.1K
12:38 23,188.37 23,190.30 23,187.57 23,189.83 108.2K
12:39 23,189.17 23,190.96 23,189.17 23,190.28 96.6K
12:40 23,190.75 23,193.72 23,190.75 23,192.84 127.5K
12:41 23,195.09 23,196.00 23,194.52 23,194.52 173.6K
12:42 23,195.95 23,198.92 23,195.78 23,198.92 79.3K
12:43 23,197.68 23,198.69 23,194.57 23,194.57 160.9K
12:44 23,193.89 23,194.76 23,193.42 23,194.76 153.6K
12:45 23,194.99 23,194.99 23,194.56 23,194.90 147.3K
12:46 23,193.96 23,196.12 23,193.70 23,195.00 173.6K
12:47 23,193.61 23,193.61 23,190.50 23,193.04 104.2K
12:48 23,192.15 23,194.24 23,192.15 23,193.11 87.0K
12:49 23,192.50 23,194.44 23,192.50 23,194.44 119.5K
12:50 23,194.00 23,194.00 23,191.86 23,191.86 114.3K
12:51 23,190.94 23,190.94 23,188.32 23,188.32 131.8K
12:52 23,186.89 23,192.78 23,186.89 23,192.78 208.3K
12:53 23,192.79 23,192.79 23,189.05 23,189.21 138.6K
12:54 23,188.03 23,188.16 23,186.75 23,186.75 83.9K
12:55 23,186.75 23,186.75 23,185.20 23,185.20 95.7K
12:56 23,184.70 23,184.70 23,182.48 23,182.48 102.5K
12:57 23,182.02 23,185.55 23,181.55 23,185.17 86.8K
12:58 23,185.84 23,185.84 23,183.67 23,183.67 66.2K
12:59 23,182.77 23,182.95 23,181.43 23,181.43 120.4K
13:00 23,179.41 23,180.23 23,178.31 23,180.23 158.3K
13:01 23,178.30 23,182.27 23,178.30 23,182.27 85.9K
13:02 23,182.41 23,182.41 23,181.42 23,181.42 84.1K
13:03 23,181.98 23,182.55 23,177.86 23,177.86 140.0K
13:04 23,175.69 23,175.69 23,172.59 23,172.59 228.2K
13:05 23,171.10 23,171.10 23,170.07 23,170.30 102.8K
13:06 23,169.52 23,169.52 23,167.39 23,167.39 164.6K
13:07 23,167.91 23,170.38 23,167.91 23,170.38 185.8K
13:08 23,169.74 23,169.74 23,166.97 23,166.97 185.4K
13:09 23,166.13 23,166.54 23,162.01 23,162.01 107.8K
13:10 23,160.37 23,160.37 23,159.52 23,159.85 135.0K
13:11 23,159.15 23,160.35 23,159.15 23,160.35 99.3K
13:12 23,161.54 23,163.90 23,160.71 23,160.71 115.0K
13:13 23,159.63 23,162.01 23,159.39 23,161.77 142.7K
13:14 23,161.54 23,161.54 23,158.40 23,158.40 130.1K
13:15 23,158.42 23,164.62 23,158.42 23,164.62 128.6K
13:16 23,166.49 23,167.88 23,166.44 23,166.44 85.4K
13:17 23,166.08 23,166.08 23,164.18 23,164.18 113.5K
13:18 23,160.80 23,160.80 23,152.97 23,152.97 132.9K
13:19 23,150.14 23,150.77 23,150.09 23,150.09 209.8K
13:20 23,151.13 23,151.13 23,149.24 23,149.24 239.2K
13:21 23,147.90 23,153.41 23,147.90 23,153.41 113.7K
13:22 23,153.38 23,153.38 23,149.45 23,150.48 139.1K
13:23 23,150.87 23,155.06 23,150.87 23,154.37 112.1K
13:24 23,156.65 23,156.65 23,154.29 23,154.52 123.8K
13:25 23,154.97 23,156.31 23,154.97 23,156.31 72.7K
13:26 23,155.67 23,157.26 23,155.67 23,157.00 78.8K
13:27 23,158.27 23,158.27 23,155.88 23,155.88 112.5K
13:28 23,156.88 23,156.88 23,153.98 23,153.98 154.9K
13:29 23,153.34 23,156.08 23,153.34 23,156.08 82.3K
13:30 23,158.20 23,158.20 23,154.50 23,154.78 147.6K
13:31 23,155.45 23,156.94 23,154.63 23,154.63 129.8K
13:32 23,155.19 23,156.80 23,155.19 23,156.07 253.9K
13:33 23,155.53 23,155.53 23,154.79 23,155.42 151.3K
13:34 23,153.51 23,153.51 23,149.14 23,149.14 555.3K
13:35 23,149.60 23,149.60 23,146.84 23,147.89 175.2K
13:36 23,148.58 23,151.20 23,147.87 23,148.36 167.8K
13:37 23,145.92 23,146.56 23,145.15 23,146.56 191.1K
13:38 23,145.44 23,152.34 23,145.44 23,152.34 160.3K
13:39 23,152.19 23,152.86 23,150.46 23,150.46 113.9K
13:40 23,148.28 23,149.84 23,147.33 23,149.84 300.5K
13:41 23,149.93 23,154.36 23,149.93 23,154.36 128.1K
13:42 23,155.14 23,160.13 23,155.14 23,160.13 175.3K
13:43 23,158.71 23,159.03 23,156.76 23,156.76 112.3K
13:44 23,157.07 23,157.93 23,156.09 23,156.09 114.3K
13:45 23,156.52 23,161.06 23,156.52 23,161.06 200.5K
13:46 23,159.72 23,161.52 23,159.38 23,161.52 194.5K
13:47 23,162.80 23,166.76 23,162.80 23,166.76 96.0K
13:48 23,170.01 23,171.07 23,170.01 23,170.65 100.2K
13:49 23,168.86 23,173.18 23,167.83 23,173.18 137.6K
13:50 23,174.69 23,174.69 23,172.69 23,172.69 87.5K
13:51 23,171.86 23,171.86 23,169.52 23,169.52 96.1K
13:52 23,168.37 23,169.36 23,167.13 23,169.00 113.7K
13:53 23,169.25 23,171.04 23,168.44 23,168.44 141.1K
13:54 23,166.85 23,168.64 23,166.54 23,168.64 116.7K
13:55 23,169.40 23,175.28 23,169.40 23,175.17 126.4K
13:56 23,177.41 23,179.90 23,177.41 23,179.04 139.1K
13:57 23,178.13 23,180.85 23,176.85 23,180.85 110.9K
13:58 23,182.17 23,186.23 23,182.17 23,186.23 137.4K
13:59 23,185.02 23,187.34 23,185.02 23,187.34 161.9K
14:00 23,187.78 23,192.53 23,187.78 23,192.53 155.1K
14:01 23,192.85 23,198.53 23,192.21 23,198.53 185.9K
14:02 23,197.78 23,197.78 23,194.36 23,194.36 210.2K
14:03 23,193.44 23,193.44 23,191.33 23,192.57 113.1K
14:04 23,193.19 23,193.19 23,191.72 23,191.72 93.9K
14:05 23,194.40 23,194.73 23,189.59 23,189.59 228.3K
14:06 23,190.62 23,190.62 23,187.85 23,187.85 177.6K
14:07 23,183.91 23,183.91 23,179.45 23,179.45 335.0K
14:08 23,178.26 23,178.26 23,175.58 23,175.58 137.0K
14:09 23,175.46 23,175.46 23,172.92 23,172.92 128.0K
14:10 23,172.08 23,173.33 23,169.79 23,173.33 157.7K
14:11 23,178.40 23,178.40 23,175.50 23,175.50 218.9K
14:12 23,176.40 23,176.40 23,174.88 23,175.27 143.8K
14:13 23,175.19 23,178.70 23,175.19 23,178.70 152.6K
14:14 23,182.58 23,182.58 23,180.91 23,180.91 150.5K
14:15 23,178.07 23,178.07 23,176.10 23,176.35 124.1K
14:16 23,175.30 23,175.30 23,173.67 23,173.67 123.1K
14:17 23,171.92 23,171.92 23,167.63 23,168.08 173.2K
14:18 23,162.64 23,162.64 23,155.58 23,155.58 233.8K
14:19 23,155.29 23,157.41 23,155.29 23,157.03 179.3K
14:20 23,156.93 23,158.60 23,156.93 23,157.89 210.8K
14:21 23,157.84 23,160.49 23,157.48 23,160.49 184.0K
14:22 23,159.61 23,167.08 23,159.61 23,167.08 267.0K
14:23 23,166.12 23,167.11 23,164.34 23,164.34 176.8K
14:24 23,160.83 23,161.59 23,159.25 23,161.27 226.4K
14:25 23,160.67 23,164.72 23,160.67 23,163.63 232.9K
14:26 23,162.68 23,162.85 23,161.44 23,161.89 154.7K
14:27 23,163.33 23,169.11 23,163.33 23,169.11 206.8K
14:28 23,169.35 23,175.18 23,169.35 23,175.18 163.4K
14:29 23,175.95 23,178.94 23,175.95 23,178.94 188.5K
14:30 23,179.62 23,179.62 23,178.21 23,178.59 189.5K
14:31 23,179.34 23,182.86 23,178.11 23,182.86 202.7K
14:32 23,183.14 23,183.49 23,180.77 23,183.49 224.2K
14:33 23,184.70 23,190.29 23,184.64 23,190.29 188.5K
14:34 23,191.86 23,191.86 23,189.73 23,189.73 254.3K
14:35 23,190.08 23,190.08 23,184.47 23,184.47 196.9K
14:36 23,183.55 23,184.62 23,183.29 23,183.29 124.3K
14:37 23,183.10 23,189.28 23,183.10 23,189.28 146.5K
14:38 23,189.87 23,192.14 23,189.87 23,192.02 110.2K
14:39 23,192.95 23,192.95 23,189.56 23,189.56 155.1K
14:40 23,190.38 23,194.99 23,190.19 23,194.99 240.2K
14:41 23,195.37 23,197.55 23,194.61 23,197.55 115.0K
14:42 23,197.81 23,197.81 23,192.88 23,192.88 168.1K
14:43 23,191.53 23,191.53 23,186.52 23,186.52 155.7K
14:44 23,186.46 23,186.46 23,184.65 23,186.32 273.1K
14:45 23,186.96 23,188.65 23,186.96 23,188.65 175.9K
14:46 23,192.21 23,192.21 23,190.81 23,191.47 193.8K
14:47 23,194.21 23,197.69 23,194.21 23,197.69 177.9K
14:48 23,198.40 23,201.62 23,198.40 23,201.62 182.7K
14:49 23,202.51 23,207.56 23,202.51 23,207.56 178.1K
14:50 23,209.51 23,214.61 23,209.51 23,214.61 280.6K
14:51 23,215.34 23,216.06 23,215.34 23,216.06 148.5K
14:52 23,216.47 23,216.47 23,215.42 23,215.80 189.2K
14:53 23,214.77 23,214.77 23,209.96 23,209.96 128.8K
14:54 23,209.15 23,209.15 23,205.03 23,205.03 153.3K
14:55 23,204.09 23,204.42 23,204.03 23,204.03 110.4K
14:56 23,203.80 23,206.21 23,203.80 23,206.21 169.0K
14:57 23,205.58 23,205.58 23,203.45 23,203.51 200.6K
14:58 23,202.76 23,202.76 23,198.18 23,198.18 157.9K
14:59 23,200.85 23,201.59 23,199.77 23,199.87 165.2K
15:00 23,198.56 23,210.01 23,198.56 23,210.01 213.1K
15:01 23,210.32 23,210.40 23,208.62 23,208.62 110.3K
15:02 23,207.49 23,207.49 23,206.40 23,206.97 164.7K
15:03 23,207.31 23,209.43 23,207.31 23,207.77 186.7K
15:04 23,209.25 23,209.50 23,207.08 23,207.08 118.2K
15:05 23,210.50 23,214.00 23,209.23 23,214.00 172.3K
15:06 23,213.99 23,213.99 23,212.63 23,213.06 179.5K
15:07 23,215.00 23,219.17 23,215.00 23,219.17 174.4K
15:08 23,220.92 23,226.02 23,220.92 23,225.33 159.2K
15:09 23,225.14 23,225.14 23,221.59 23,221.59 203.1K
15:10 23,221.34 23,221.34 23,215.88 23,215.88 133.3K
15:11 23,216.21 23,222.60 23,216.21 23,222.60 225.2K
15:12 23,223.59 23,223.59 23,220.12 23,222.48 118.3K
15:13 23,220.72 23,222.66 23,220.72 23,222.34 352.6K
15:14 23,222.25 23,222.25 23,216.47 23,216.47 155.2K
15:15 23,217.60 23,217.60 23,215.08 23,215.08 218.2K
15:16 23,214.24 23,215.19 23,213.70 23,213.70 126.6K
15:17 23,213.48 23,213.85 23,213.48 23,213.85 157.1K
15:18 23,213.52 23,219.24 23,213.52 23,216.99 160.0K
15:19 23,220.41 23,220.96 23,220.41 23,220.96 144.6K
15:20 23,220.79 23,220.79 23,214.90 23,214.90 236.7K
15:21 23,211.77 23,216.24 23,211.77 23,216.24 208.0K
15:22 23,213.68 23,217.20 23,213.68 23,216.39 113.3K
15:23 23,215.36 23,217.20 23,215.36 23,216.77 161.2K
15:24 23,216.71 23,216.71 23,213.03 23,213.03 145.9K
15:25 23,211.19 23,213.36 23,211.19 23,212.93 182.3K
15:26 23,212.51 23,212.51 23,211.84 23,212.25 486.1K
15:27 23,211.61 23,212.11 23,209.85 23,209.85 281.4K
15:28 23,210.99 23,213.51 23,210.98 23,213.51 257.5K
15:29 23,213.79 23,217.50 23,213.79 23,214.39 201.7K
15:30 23,214.43 23,217.82 23,214.43 23,217.82 250.9K
15:31 23,220.35 23,222.34 23,220.00 23,220.00 255.7K
15:32 23,219.93 23,222.49 23,219.93 23,220.88 313.5K
15:33 23,219.92 23,223.65 23,219.92 23,223.55 235.0K
15:34 23,222.78 23,224.66 23,222.78 23,224.66 255.9K
15:35 23,227.03 23,228.09 23,226.98 23,226.98 274.7K
15:36 23,226.29 23,227.03 23,223.79 23,223.79 772.2K
15:37 23,223.30 23,224.85 23,221.89 23,224.85 269.1K
15:38 23,225.49 23,225.49 23,224.56 23,225.20 244.8K
15:39 23,227.64 23,231.30 23,227.64 23,230.76 541.0K
15:40 23,228.54 23,230.75 23,228.54 23,229.93 382.9K
15:41 23,229.47 23,231.51 23,229.47 23,231.21 219.3K
15:42 23,229.65 23,234.68 23,229.65 23,234.68 450.4K
15:43 23,235.99 23,235.99 23,230.11 23,230.11 337.4K
15:44 23,227.81 23,229.13 23,227.30 23,227.30 304.1K
15:45 23,225.12 23,229.67 23,225.12 23,229.67 321.5K
15:46 23,229.96 23,232.92 23,229.96 23,232.80 466.1K
15:47 23,233.68 23,234.62 23,232.93 23,232.93 216.7K
15:48 23,232.04 23,232.04 23,229.51 23,231.53 519.2K
15:49 23,231.99 23,240.68 23,231.99 23,240.68 461.9K
15:50 23,238.81 23,245.07 23,238.81 23,245.07 1,280.2K
15:51 23,243.00 23,243.00 23,238.21 23,241.25 540.2K
15:52 23,244.41 23,245.57 23,242.37 23,242.37 562.6K
15:53 23,240.12 23,245.10 23,240.12 23,245.10 697.4K
15:54 23,243.21 23,243.21 23,239.99 23,240.64 951.3K
15:55 23,239.07 23,243.70 23,239.07 23,243.70 852.8K
15:56 23,239.74 23,240.88 23,239.24 23,240.88 1,321.9K
15:57 23,241.77 23,241.77 23,238.74 23,239.12 939.3K
15:58 23,237.68 23,237.68 23,234.66 23,234.66 1,206.7K
15:59 23,233.65 23,238.21 23,233.65 23,235.03 1,789.9K
16:00 23,234.89 23,235.19 23,234.89 23,235.19 56,194.1K
16:01 23,235.19 23,235.19 23,235.19 23,235.19 101.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available