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 23,272.90 23,294.77 23,272.90 23,294.77 4,671.9K
09:31 23,292.59 23,302.34 23,292.59 23,302.34 150.5K
09:32 23,303.37 23,304.08 23,302.39 23,304.08 70.9K
09:33 23,305.40 23,308.23 23,305.40 23,308.23 72.9K
09:34 23,308.13 23,310.93 23,306.59 23,310.93 86.1K
09:35 23,312.33 23,321.34 23,312.33 23,321.34 121.8K
09:36 23,321.61 23,321.61 23,318.24 23,318.24 60.9K
09:37 23,317.78 23,324.94 23,317.78 23,319.44 65.0K
09:38 23,318.10 23,326.51 23,318.10 23,326.51 60.7K
09:39 23,327.81 23,328.05 23,327.40 23,327.83 94.5K
09:40 23,330.61 23,343.50 23,330.61 23,343.50 207.2K
09:41 23,339.13 23,340.02 23,338.36 23,340.02 68.8K
09:42 23,338.71 23,338.71 23,335.72 23,335.72 75.7K
09:43 23,335.90 23,336.09 23,332.95 23,336.09 111.8K
09:44 23,338.29 23,341.00 23,338.29 23,341.00 81.1K
09:45 23,339.71 23,340.86 23,336.72 23,336.72 112.3K
09:46 23,337.07 23,339.87 23,337.07 23,339.87 69.9K
09:47 23,340.24 23,340.66 23,339.99 23,340.54 56.7K
09:48 23,340.83 23,340.83 23,339.50 23,340.51 79.7K
09:49 23,337.61 23,337.61 23,332.80 23,332.80 44.6K
09:50 23,332.85 23,333.29 23,331.88 23,332.56 54.5K
09:51 23,331.31 23,333.57 23,331.10 23,332.26 54.3K
09:52 23,332.27 23,332.42 23,331.54 23,332.42 30.8K
09:53 23,331.84 23,331.84 23,330.09 23,330.77 55.6K
09:54 23,330.93 23,330.93 23,329.06 23,329.06 44.6K
09:55 23,326.81 23,326.81 23,320.76 23,320.76 51.1K
09:56 23,318.77 23,319.14 23,318.09 23,318.62 33.3K
09:57 23,318.39 23,318.39 23,316.78 23,318.20 28.4K
09:58 23,317.29 23,317.34 23,316.97 23,317.34 56.9K
09:59 23,316.50 23,317.35 23,314.28 23,314.28 43.6K
10:00 23,312.98 23,318.91 23,312.70 23,318.91 110.6K
10:01 23,320.79 23,324.54 23,320.79 23,321.85 54.9K
10:02 23,322.16 23,322.96 23,320.57 23,320.57 77.1K
10:03 23,321.97 23,323.19 23,312.12 23,312.12 82.9K
10:04 23,312.24 23,318.01 23,312.24 23,313.99 70.9K
10:05 23,315.20 23,320.44 23,315.20 23,320.44 49.3K
10:06 23,323.06 23,324.43 23,322.71 23,324.43 52.5K
10:07 23,324.66 23,325.04 23,324.57 23,325.04 50.2K
10:08 23,322.70 23,325.44 23,322.70 23,323.94 60.4K
10:09 23,323.38 23,326.01 23,322.60 23,326.01 49.6K
10:10 23,324.75 23,327.85 23,324.75 23,327.85 68.5K
10:11 23,326.89 23,327.55 23,326.51 23,327.55 38.6K
10:12 23,327.57 23,328.80 23,327.57 23,328.80 54.2K
10:13 23,328.86 23,328.86 23,328.09 23,328.09 33.9K
10:14 23,328.64 23,329.55 23,328.62 23,328.95 69.1K
10:15 23,328.58 23,331.89 23,328.58 23,331.34 62.5K
10:16 23,330.44 23,330.85 23,330.19 23,330.85 95.8K
10:17 23,331.21 23,331.21 23,329.94 23,330.05 55.5K
10:18 23,330.11 23,330.11 23,327.16 23,327.52 50.1K
10:19 23,327.58 23,329.51 23,325.57 23,325.57 45.8K
10:20 23,325.50 23,325.50 23,321.30 23,321.30 43.0K
10:21 23,321.18 23,321.18 23,319.03 23,319.03 42.1K
10:22 23,318.37 23,318.64 23,317.46 23,317.46 88.1K
10:23 23,317.79 23,318.41 23,317.64 23,318.41 21.8K
10:24 23,317.58 23,317.75 23,317.24 23,317.75 84.2K
10:25 23,318.82 23,326.36 23,318.82 23,326.36 51.6K
10:26 23,326.50 23,328.42 23,326.50 23,328.42 34.3K
10:27 23,329.31 23,332.18 23,329.31 23,332.18 39.8K
10:28 23,332.98 23,332.98 23,330.75 23,330.75 93.5K
10:29 23,329.78 23,330.19 23,329.70 23,329.77 67.5K
10:30 23,330.86 23,331.85 23,330.86 23,331.85 45.5K
10:31 23,332.47 23,333.36 23,331.56 23,331.56 44.4K
10:32 23,331.38 23,331.59 23,331.38 23,331.51 99.6K
10:33 23,331.75 23,334.62 23,331.75 23,334.62 61.5K
10:34 23,334.93 23,336.33 23,334.21 23,334.21 56.6K
10:35 23,336.18 23,336.77 23,336.18 23,336.54 48.4K
10:36 23,338.82 23,341.73 23,338.82 23,341.73 100.7K
10:37 23,343.04 23,343.77 23,342.40 23,342.87 71.4K
10:38 23,342.93 23,342.93 23,341.32 23,341.56 58.7K
10:39 23,345.39 23,346.36 23,345.39 23,346.16 56.2K
10:40 23,346.95 23,346.95 23,343.44 23,345.54 117.0K
10:41 23,346.03 23,346.69 23,345.21 23,345.21 87.4K
10:42 23,345.98 23,346.50 23,345.42 23,345.42 56.5K
10:43 23,345.88 23,345.88 23,343.42 23,343.42 73.6K
10:44 23,342.03 23,342.03 23,340.47 23,340.47 50.2K
10:45 23,340.74 23,340.74 23,338.43 23,338.43 62.3K
10:46 23,338.10 23,338.10 23,336.09 23,336.09 50.1K
10:47 23,336.09 23,336.75 23,335.66 23,336.75 35.5K
10:48 23,336.44 23,336.49 23,335.73 23,335.73 57.4K
10:49 23,335.40 23,335.40 23,334.59 23,334.59 48.8K
10:50 23,334.76 23,334.76 23,333.62 23,333.62 36.1K
10:51 23,332.61 23,333.50 23,332.61 23,333.04 36.6K
10:52 23,333.87 23,334.87 23,333.87 23,334.64 42.4K
10:53 23,335.57 23,337.86 23,335.57 23,337.86 62.3K
10:54 23,338.71 23,339.33 23,337.92 23,338.76 546.7K
10:55 23,338.35 23,338.95 23,338.01 23,338.95 55.9K
10:56 23,338.92 23,338.92 23,337.83 23,337.83 53.1K
10:57 23,338.09 23,338.61 23,338.09 23,338.61 107.8K
10:58 23,338.82 23,339.13 23,338.35 23,338.35 39.1K
10:59 23,338.56 23,338.56 23,336.97 23,336.97 40.7K
11:00 23,336.39 23,337.36 23,336.39 23,337.36 25.7K
11:01 23,338.05 23,348.13 23,337.97 23,348.13 118.4K
11:02 23,348.00 23,351.18 23,348.00 23,351.18 54.9K
11:03 23,351.11 23,351.31 23,350.84 23,351.27 40.4K
11:04 23,350.90 23,350.90 23,349.68 23,349.68 47.0K
11:05 23,349.10 23,351.98 23,348.55 23,351.98 59.8K
11:06 23,352.94 23,354.01 23,352.19 23,354.01 115.4K
11:07 23,354.09 23,356.54 23,354.09 23,356.07 55.2K
11:08 23,355.68 23,356.95 23,355.68 23,356.63 33.8K
11:09 23,355.95 23,356.10 23,355.28 23,355.28 30.4K
11:10 23,354.72 23,354.72 23,352.67 23,352.78 43.5K
11:11 23,353.08 23,355.35 23,352.46 23,355.09 99.0K
11:12 23,354.93 23,355.63 23,354.23 23,354.23 66.4K
11:13 23,355.83 23,355.83 23,355.20 23,355.20 54.8K
11:14 23,355.93 23,356.52 23,355.93 23,355.98 25.5K
11:15 23,358.56 23,358.56 23,355.06 23,355.06 51.1K
11:16 23,354.93 23,355.39 23,354.76 23,354.76 27.7K
11:17 23,354.81 23,354.81 23,353.12 23,353.12 38.5K
11:18 23,352.98 23,356.24 23,352.36 23,356.24 61.3K
11:19 23,355.87 23,355.87 23,354.20 23,354.20 52.5K
11:20 23,353.79 23,353.86 23,352.66 23,352.66 49.8K
11:21 23,352.52 23,352.52 23,351.57 23,351.57 49.1K
11:22 23,351.40 23,356.57 23,351.40 23,356.18 63.8K
11:23 23,355.80 23,355.80 23,355.35 23,355.35 29.3K
11:24 23,355.49 23,355.49 23,355.08 23,355.08 60.5K
11:25 23,355.45 23,355.45 23,354.74 23,354.93 34.9K
11:26 23,353.90 23,353.90 23,351.29 23,351.29 47.2K
11:27 23,351.21 23,351.21 23,350.36 23,350.36 51.3K
11:28 23,350.54 23,351.13 23,349.82 23,350.24 29.4K
11:29 23,350.12 23,350.12 23,347.23 23,347.41 58.5K
11:30 23,346.65 23,346.66 23,345.80 23,345.80 38.7K
11:31 23,346.04 23,350.32 23,346.04 23,350.32 54.5K
11:32 23,351.07 23,351.07 23,350.27 23,350.27 51.8K
11:33 23,350.19 23,350.19 23,348.32 23,348.32 32.2K
11:34 23,349.03 23,349.03 23,347.47 23,347.47 18.1K
11:35 23,347.67 23,347.67 23,345.95 23,345.95 31.4K
11:36 23,348.74 23,348.74 23,347.54 23,347.54 56.6K
11:37 23,347.74 23,347.74 23,345.09 23,345.09 38.9K
11:38 23,346.38 23,347.74 23,346.38 23,346.44 47.0K
11:39 23,346.54 23,346.75 23,346.32 23,346.32 26.1K
11:40 23,346.64 23,346.64 23,344.40 23,344.40 50.9K
11:41 23,344.61 23,344.61 23,343.70 23,344.07 138.9K
11:42 23,345.42 23,345.42 23,344.70 23,344.84 30.8K
11:43 23,344.89 23,349.50 23,344.89 23,349.39 44.1K
11:44 23,348.98 23,350.18 23,348.98 23,350.18 41.4K
11:45 23,350.68 23,355.40 23,350.68 23,354.76 59.5K
11:46 23,354.95 23,354.98 23,354.22 23,354.22 69.0K
11:47 23,353.79 23,354.34 23,353.74 23,353.93 23.9K
11:48 23,354.59 23,354.79 23,354.11 23,354.11 53.5K
11:49 23,353.94 23,354.52 23,353.58 23,353.58 62.0K
11:50 23,353.50 23,353.50 23,352.37 23,352.37 46.4K
11:51 23,352.53 23,352.73 23,351.99 23,351.99 28.2K
11:52 23,352.23 23,352.34 23,352.17 23,352.17 34.5K
11:53 23,352.05 23,354.09 23,351.72 23,353.66 27.8K
11:54 23,353.23 23,354.25 23,353.23 23,354.25 55.7K
11:55 23,353.98 23,354.38 23,353.98 23,354.38 24.5K
11:56 23,353.90 23,354.49 23,353.64 23,354.49 31.4K
11:57 23,354.91 23,355.07 23,354.21 23,354.53 48.0K
11:58 23,354.65 23,354.65 23,351.84 23,351.84 16.6K
11:59 23,351.78 23,352.26 23,351.32 23,351.32 28.2K
12:00 23,350.87 23,354.46 23,350.87 23,354.46 54.7K
12:01 23,354.66 23,356.13 23,354.26 23,356.13 94.1K
12:02 23,355.82 23,356.55 23,355.71 23,356.55 43.4K
12:03 23,357.65 23,357.80 23,357.46 23,357.78 83.6K
12:04 23,358.12 23,360.68 23,357.92 23,360.68 67.7K
12:05 23,361.15 23,361.15 23,360.08 23,360.08 26.5K
12:06 23,359.96 23,360.02 23,359.69 23,359.83 21.2K
12:07 23,359.79 23,360.24 23,359.79 23,360.24 47.9K
12:08 23,360.05 23,360.05 23,359.61 23,359.61 30.3K
12:09 23,359.44 23,359.44 23,358.57 23,358.57 34.1K
12:10 23,358.31 23,359.74 23,358.27 23,359.74 39.2K
12:11 23,360.48 23,361.24 23,360.48 23,361.24 15.5K
12:12 23,361.33 23,363.03 23,361.33 23,362.32 58.6K
12:13 23,362.41 23,363.12 23,362.41 23,362.98 27.4K
12:14 23,363.32 23,363.32 23,362.75 23,362.75 28.2K
12:15 23,362.62 23,362.62 23,361.83 23,361.97 36.6K
12:16 23,362.13 23,363.26 23,362.07 23,363.26 13.4K
12:17 23,363.72 23,364.00 23,363.72 23,363.74 39.5K
12:18 23,364.08 23,364.08 23,363.83 23,364.02 27.9K
12:19 23,363.71 23,364.76 23,363.71 23,364.76 36.2K
12:20 23,364.36 23,364.36 23,363.51 23,363.75 35.6K
12:21 23,362.35 23,362.61 23,361.74 23,361.74 37.9K
12:22 23,361.54 23,361.58 23,360.78 23,360.78 29.4K
12:23 23,360.90 23,362.96 23,360.90 23,362.39 44.9K
12:24 23,361.88 23,361.96 23,361.41 23,361.41 46.1K
12:25 23,361.43 23,361.43 23,360.44 23,360.44 17.1K
12:26 23,360.09 23,360.09 23,359.35 23,359.37 27.0K
12:27 23,359.34 23,359.34 23,357.57 23,357.57 24.0K
12:28 23,357.11 23,357.11 23,356.40 23,356.86 32.1K
12:29 23,356.33 23,357.21 23,356.33 23,357.21 28.3K
12:30 23,357.27 23,357.48 23,357.27 23,357.48 46.4K
12:31 23,357.50 23,357.50 23,355.10 23,355.94 35.5K
12:32 23,355.95 23,356.64 23,355.95 23,356.63 28.9K
12:33 23,356.28 23,356.56 23,356.28 23,356.55 21.1K
12:34 23,356.44 23,356.82 23,356.01 23,356.01 47.6K
12:35 23,355.96 23,356.92 23,354.26 23,356.92 34.0K
12:36 23,356.98 23,357.40 23,356.98 23,357.40 24.2K
12:37 23,357.63 23,357.63 23,357.15 23,357.15 18.5K
12:38 23,356.99 23,356.99 23,356.03 23,356.09 20.2K
12:39 23,356.43 23,358.87 23,356.43 23,358.84 81.5K
12:40 23,358.57 23,358.70 23,357.87 23,357.87 17.0K
12:41 23,356.36 23,357.75 23,355.63 23,357.75 63.0K
12:42 23,358.12 23,358.12 23,357.28 23,357.28 93.9K
12:43 23,356.19 23,356.88 23,356.19 23,356.88 33.3K
12:44 23,357.84 23,358.34 23,357.84 23,358.21 43.2K
12:45 23,358.17 23,358.17 23,357.44 23,357.89 34.9K
12:46 23,357.55 23,358.40 23,357.55 23,357.60 40.6K
12:47 23,357.27 23,357.29 23,356.48 23,356.48 34.8K
12:48 23,356.80 23,357.15 23,356.14 23,356.56 73.5K
12:49 23,356.70 23,359.54 23,356.70 23,359.54 65.4K
12:50 23,359.23 23,359.23 23,358.50 23,358.87 67.8K
12:51 23,358.74 23,361.27 23,358.74 23,360.16 53.9K
12:52 23,359.25 23,359.40 23,358.94 23,359.17 25.0K
12:53 23,359.15 23,360.16 23,359.15 23,359.75 31.3K
12:54 23,359.08 23,360.20 23,358.96 23,360.20 35.9K
12:55 23,360.35 23,360.35 23,359.73 23,359.84 46.6K
12:56 23,358.88 23,361.16 23,358.37 23,361.16 38.8K
12:57 23,361.21 23,361.21 23,360.60 23,360.60 46.0K
12:58 23,360.32 23,361.57 23,358.94 23,361.57 56.7K
12:59 23,359.92 23,359.92 23,359.10 23,359.10 69.6K
13:00 23,359.09 23,359.09 23,356.78 23,356.78 43.3K
13:01 23,357.41 23,360.39 23,357.41 23,359.88 62.7K
13:02 23,360.17 23,364.78 23,360.17 23,363.90 83.2K
13:03 23,363.44 23,363.44 23,361.55 23,361.55 23.6K
13:04 23,361.62 23,361.62 23,360.73 23,360.73 37.4K
13:05 23,361.30 23,363.84 23,361.06 23,363.84 40.9K
13:06 23,363.42 23,363.42 23,361.67 23,361.67 65.3K
13:07 23,361.44 23,361.44 23,360.89 23,360.89 45.2K
13:08 23,360.96 23,360.96 23,359.96 23,359.96 32.0K
13:09 23,360.12 23,361.19 23,359.33 23,359.33 39.1K
13:10 23,360.14 23,360.88 23,360.14 23,360.88 109.1K
13:11 23,361.89 23,361.89 23,361.02 23,361.42 55.3K
13:12 23,361.06 23,361.58 23,361.06 23,361.58 37.1K
13:13 23,361.44 23,361.44 23,358.90 23,358.90 24.0K
13:14 23,358.26 23,358.26 23,357.00 23,357.00 48.5K
13:15 23,356.14 23,356.14 23,355.15 23,355.15 22.0K
13:16 23,353.94 23,353.94 23,351.38 23,351.38 73.9K
13:17 23,351.83 23,351.83 23,350.98 23,350.98 60.5K
13:18 23,350.42 23,350.42 23,349.03 23,349.03 30.9K
13:19 23,347.60 23,347.60 23,346.23 23,346.23 58.4K
13:20 23,346.35 23,346.35 23,345.26 23,345.34 53.0K
13:21 23,345.03 23,345.03 23,344.12 23,344.12 50.8K
13:22 23,344.43 23,344.46 23,343.98 23,344.46 35.2K
13:23 23,344.57 23,344.60 23,344.31 23,344.31 21.8K
13:24 23,344.11 23,344.37 23,344.03 23,344.03 32.9K
13:25 23,344.69 23,344.86 23,344.21 23,344.21 47.1K
13:26 23,344.17 23,347.06 23,344.17 23,347.06 74.1K
13:27 23,346.88 23,346.88 23,346.04 23,346.11 27.3K
13:28 23,345.78 23,345.78 23,345.03 23,345.03 21.5K
13:29 23,345.01 23,347.17 23,345.01 23,345.91 24.3K
13:30 23,346.20 23,346.78 23,346.20 23,346.54 25.0K
13:31 23,345.80 23,345.93 23,345.24 23,345.24 28.1K
13:32 23,345.81 23,345.94 23,345.09 23,345.09 34.7K
13:33 23,345.13 23,345.27 23,345.04 23,345.04 22.8K
13:34 23,345.04 23,345.04 23,343.58 23,343.58 60.5K
13:35 23,342.46 23,342.46 23,341.71 23,341.74 66.7K
13:36 23,341.67 23,341.67 23,340.59 23,340.59 25.4K
13:37 23,340.75 23,342.69 23,340.75 23,342.57 32.5K
13:38 23,342.47 23,342.87 23,341.80 23,342.53 26.0K
13:39 23,342.63 23,342.63 23,342.30 23,342.41 46.3K
13:40 23,342.22 23,342.22 23,341.37 23,341.37 48.1K
13:41 23,340.64 23,340.64 23,339.09 23,339.09 117.1K
13:42 23,338.99 23,339.12 23,338.78 23,338.83 29.1K
13:43 23,337.96 23,338.42 23,337.55 23,337.55 43.2K
13:44 23,337.15 23,337.15 23,335.97 23,335.97 32.1K
13:45 23,335.70 23,335.70 23,335.07 23,335.07 55.7K
13:46 23,334.84 23,335.13 23,334.80 23,335.13 51.8K
13:47 23,334.84 23,336.12 23,334.65 23,336.12 39.8K
13:48 23,335.92 23,337.28 23,335.92 23,337.28 17.9K
13:49 23,337.12 23,337.12 23,336.02 23,336.38 52.9K
13:50 23,336.39 23,336.39 23,333.96 23,333.96 196.6K
13:51 23,333.98 23,333.98 23,331.53 23,331.53 51.0K
13:52 23,331.04 23,331.04 23,330.29 23,330.29 34.5K
13:53 23,330.36 23,331.08 23,329.66 23,329.66 43.1K
13:54 23,329.08 23,329.08 23,328.17 23,328.17 34.2K
13:55 23,327.83 23,328.04 23,327.50 23,327.50 36.8K
13:56 23,327.50 23,327.66 23,327.09 23,327.09 17.2K
13:57 23,327.18 23,327.18 23,326.51 23,326.51 27.8K
13:58 23,326.35 23,328.00 23,326.35 23,327.83 42.0K
13:59 23,327.86 23,327.86 23,326.23 23,326.23 43.3K
14:00 23,326.04 23,326.30 23,324.17 23,324.17 52.4K
14:01 23,324.61 23,325.07 23,324.54 23,324.71 26.7K
14:02 23,324.46 23,325.54 23,324.46 23,325.29 19.0K
14:03 23,326.03 23,326.03 23,324.81 23,324.90 26.2K
14:04 23,322.70 23,322.70 23,321.26 23,321.26 77.1K
14:05 23,321.32 23,321.61 23,321.00 23,321.00 25.2K
14:06 23,321.70 23,321.89 23,321.61 23,321.61 22.6K
14:07 23,321.38 23,321.63 23,321.38 23,321.51 20.0K
14:08 23,321.58 23,321.88 23,321.35 23,321.35 35.7K
14:09 23,321.58 23,321.58 23,321.12 23,321.13 21.6K
14:10 23,321.46 23,321.71 23,320.92 23,321.71 19.5K
14:11 23,321.54 23,321.74 23,320.98 23,320.98 24.0K
14:12 23,320.58 23,321.37 23,320.58 23,321.37 20.6K
14:13 23,321.73 23,321.73 23,321.45 23,321.57 45.4K
14:14 23,321.96 23,322.94 23,321.96 23,322.72 70.4K
14:15 23,322.40 23,322.40 23,321.03 23,321.11 37.6K
14:16 23,320.76 23,320.76 23,320.31 23,320.41 26.2K
14:17 23,320.22 23,320.22 23,319.50 23,319.54 17.7K
14:18 23,319.14 23,319.14 23,317.98 23,318.47 51.6K
14:19 23,320.12 23,321.97 23,320.12 23,321.68 74.6K
14:20 23,322.31 23,322.83 23,322.31 23,322.42 26.3K
14:21 23,322.86 23,322.87 23,322.74 23,322.87 19.5K
14:22 23,322.88 23,324.26 23,322.88 23,324.26 19.1K
14:23 23,324.28 23,324.69 23,324.05 23,324.05 41.9K
14:24 23,324.46 23,324.46 23,322.71 23,322.71 34.8K
14:25 23,322.84 23,322.84 23,321.63 23,321.63 15.5K
14:26 23,321.44 23,321.44 23,320.71 23,321.05 24.4K
14:27 23,321.29 23,321.29 23,320.38 23,320.38 37.5K
14:28 23,320.33 23,320.45 23,320.30 23,320.30 42.0K
14:29 23,320.33 23,320.33 23,319.74 23,319.74 46.2K
14:30 23,319.23 23,319.23 23,318.37 23,318.67 33.9K
14:31 23,318.67 23,318.67 23,318.20 23,318.20 16.1K
14:32 23,317.50 23,317.86 23,317.38 23,317.86 35.8K
14:33 23,317.83 23,318.61 23,317.41 23,318.61 25.1K
14:34 23,319.18 23,324.28 23,319.14 23,324.28 51.1K
14:35 23,324.63 23,327.05 23,324.63 23,326.73 59.0K
14:36 23,327.61 23,331.36 23,327.61 23,331.36 31.4K
14:37 23,331.73 23,333.45 23,331.73 23,333.45 32.0K
14:38 23,334.39 23,335.41 23,334.39 23,335.41 64.6K
14:39 23,335.66 23,336.24 23,335.32 23,336.24 26.2K
14:40 23,335.75 23,337.67 23,335.75 23,337.67 45.8K
14:41 23,337.54 23,338.62 23,337.54 23,338.62 50.5K
14:42 23,339.03 23,340.10 23,339.03 23,339.79 35.1K
14:43 23,340.13 23,340.98 23,340.13 23,340.98 33.9K
14:44 23,341.59 23,342.98 23,341.59 23,342.98 47.6K
14:45 23,345.04 23,347.04 23,345.04 23,347.04 47.3K
14:46 23,347.99 23,349.45 23,343.96 23,343.96 91.6K
14:47 23,345.06 23,345.87 23,344.99 23,344.99 48.8K
14:48 23,345.41 23,345.56 23,344.88 23,345.56 31.1K
14:49 23,345.54 23,348.34 23,345.54 23,346.99 54.6K
14:50 23,347.72 23,347.73 23,346.85 23,346.85 58.8K
14:51 23,346.25 23,346.66 23,345.54 23,346.66 42.2K
14:52 23,346.57 23,346.57 23,346.22 23,346.22 60.3K
14:53 23,347.93 23,348.49 23,347.56 23,348.49 38.4K
14:54 23,348.83 23,350.45 23,348.83 23,350.00 32.2K
14:55 23,350.50 23,350.78 23,349.57 23,349.57 33.4K
14:56 23,349.93 23,350.01 23,349.18 23,349.18 25.6K
14:57 23,348.88 23,348.88 23,347.17 23,347.17 104.2K
14:58 23,347.00 23,347.63 23,347.00 23,347.63 45.9K
14:59 23,347.31 23,348.98 23,347.31 23,348.98 33.2K
15:00 23,348.18 23,348.27 23,345.01 23,345.01 36.9K
15:01 23,344.89 23,344.89 23,342.92 23,342.92 51.6K
15:02 23,342.57 23,342.57 23,342.08 23,342.08 36.4K
15:03 23,341.62 23,341.62 23,340.92 23,340.92 33.0K
15:04 23,340.97 23,341.28 23,340.68 23,340.68 42.3K
15:05 23,340.23 23,340.23 23,337.10 23,337.10 58.5K
15:06 23,336.65 23,336.65 23,335.67 23,335.92 73.3K
15:07 23,335.93 23,335.93 23,335.21 23,335.21 40.6K
15:08 23,334.89 23,334.89 23,333.67 23,333.67 74.2K
15:09 23,333.22 23,334.01 23,333.22 23,333.76 30.8K
15:10 23,334.35 23,335.39 23,334.27 23,335.39 32.8K
15:11 23,336.43 23,338.86 23,336.43 23,338.86 46.3K
15:12 23,338.13 23,338.39 23,337.97 23,338.39 38.7K
15:13 23,338.10 23,338.10 23,336.93 23,336.93 29.8K
15:14 23,336.93 23,336.93 23,336.11 23,336.43 22.8K
15:15 23,336.50 23,336.50 23,335.61 23,335.61 56.5K
15:16 23,335.34 23,335.34 23,334.88 23,334.97 41.5K
15:17 23,334.74 23,334.74 23,332.93 23,333.88 77.9K
15:18 23,333.62 23,333.62 23,332.38 23,332.38 31.5K
15:19 23,331.99 23,332.82 23,331.99 23,332.80 116.9K
15:20 23,332.05 23,332.05 23,328.80 23,329.00 87.2K
15:21 23,329.03 23,329.42 23,328.50 23,329.42 36.2K
15:22 23,329.30 23,329.30 23,328.91 23,329.14 70.6K
15:23 23,328.11 23,328.11 23,325.41 23,325.41 59.4K
15:24 23,325.29 23,325.29 23,324.43 23,324.43 38.9K
15:25 23,324.26 23,324.26 23,322.48 23,322.48 96.8K
15:26 23,321.83 23,321.83 23,320.89 23,320.92 38.1K
15:27 23,320.00 23,321.09 23,320.00 23,320.17 102.6K
15:28 23,319.50 23,319.50 23,319.03 23,319.03 61.0K
15:29 23,318.94 23,319.52 23,318.27 23,318.27 32.4K
15:30 23,318.76 23,318.77 23,317.55 23,317.55 77.8K
15:31 23,317.12 23,320.13 23,317.12 23,318.93 76.9K
15:32 23,318.20 23,318.20 23,316.59 23,316.59 60.5K
15:33 23,314.49 23,314.49 23,311.61 23,311.61 88.2K
15:34 23,311.09 23,313.66 23,311.09 23,313.10 49.1K
15:35 23,312.47 23,313.04 23,311.59 23,313.04 100.2K
15:36 23,313.52 23,313.97 23,313.47 23,313.97 54.6K
15:37 23,314.83 23,322.21 23,314.83 23,322.21 91.3K
15:38 23,324.59 23,324.59 23,322.27 23,322.61 76.2K
15:39 23,323.46 23,323.46 23,319.87 23,319.87 89.0K
15:40 23,319.37 23,319.72 23,318.42 23,318.42 88.5K
15:41 23,318.16 23,318.37 23,317.82 23,318.37 201.2K
15:42 23,318.25 23,320.94 23,318.25 23,320.94 87.9K
15:43 23,322.54 23,322.54 23,322.38 23,322.46 81.2K
15:44 23,322.60 23,326.62 23,322.60 23,326.62 145.1K
15:45 23,329.24 23,329.24 23,328.19 23,328.19 67.1K
15:46 23,328.50 23,330.25 23,328.50 23,329.40 60.1K
15:47 23,329.36 23,331.49 23,329.36 23,331.49 112.5K
15:48 23,331.04 23,331.04 23,330.33 23,330.33 106.4K
15:49 23,329.99 23,329.99 23,328.83 23,328.83 111.2K
15:50 23,318.02 23,318.02 23,316.41 23,317.16 474.4K
15:51 23,316.95 23,320.02 23,316.95 23,318.36 231.1K
15:52 23,317.38 23,317.38 23,314.00 23,316.51 133.6K
15:53 23,317.14 23,317.14 23,314.80 23,314.80 169.6K
15:54 23,314.49 23,315.23 23,313.67 23,313.67 177.3K
15:55 23,313.63 23,313.63 23,309.90 23,309.90 286.7K
15:56 23,309.99 23,312.70 23,307.94 23,307.94 294.6K
15:57 23,310.54 23,312.17 23,310.54 23,310.89 216.1K
15:58 23,309.81 23,309.81 23,307.89 23,307.89 255.9K
15:59 23,309.44 23,328.45 23,309.44 23,327.85 527.8K
16:00 23,319.14 23,319.14 23,319.14 23,319.14 13,439.3K
16:01 23,319.14 23,319.14 23,319.14 23,319.14 1,826.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available