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 23,430.67 23,468.22 23,430.67 23,459.15 8,181.2K
09:31 23,461.59 23,461.59 23,444.60 23,444.60 789.9K
09:32 23,447.30 23,447.30 23,412.87 23,412.87 389.7K
09:33 23,414.58 23,423.45 23,407.13 23,407.13 368.7K
09:34 23,399.25 23,399.25 23,388.26 23,388.26 349.7K
09:35 23,390.20 23,390.20 23,373.07 23,373.07 475.8K
09:36 23,376.21 23,376.21 23,361.81 23,361.81 266.6K
09:37 23,356.46 23,357.61 23,352.32 23,352.32 266.5K
09:38 23,356.24 23,361.26 23,355.71 23,361.26 293.3K
09:39 23,355.85 23,355.85 23,346.78 23,351.30 350.6K
09:40 23,349.45 23,364.25 23,349.45 23,364.25 582.6K
09:41 23,355.30 23,363.18 23,355.30 23,363.18 339.1K
09:42 23,362.02 23,364.86 23,354.52 23,364.86 224.3K
09:43 23,363.85 23,364.40 23,363.33 23,364.40 172.1K
09:44 23,371.40 23,371.40 23,366.26 23,366.26 202.2K
09:45 23,365.49 23,365.49 23,358.64 23,358.64 268.3K
09:46 23,354.99 23,354.99 23,345.32 23,345.32 695.5K
09:47 23,339.47 23,340.70 23,335.09 23,335.09 318.6K
09:48 23,334.93 23,344.38 23,334.93 23,344.38 511.5K
09:49 23,345.89 23,348.77 23,342.98 23,348.77 486.9K
09:50 23,347.07 23,348.95 23,343.46 23,343.46 299.4K
09:51 23,339.96 23,340.44 23,337.85 23,337.85 328.5K
09:52 23,331.05 23,331.05 23,325.94 23,325.94 851.1K
09:53 23,325.59 23,329.02 23,322.92 23,329.02 300.2K
09:54 23,327.97 23,327.97 23,321.41 23,322.30 262.2K
09:55 23,330.26 23,330.26 23,327.30 23,328.90 214.1K
09:56 23,335.23 23,337.38 23,329.10 23,329.10 223.8K
09:57 23,330.99 23,330.99 23,324.65 23,325.79 203.9K
09:58 23,327.51 23,327.51 23,321.00 23,321.00 149.7K
09:59 23,323.15 23,323.16 23,319.06 23,323.16 145.2K
10:00 23,330.02 23,330.02 23,315.52 23,315.52 329.8K
10:01 23,319.39 23,319.39 23,312.10 23,312.10 365.1K
10:02 23,302.51 23,302.51 23,296.54 23,296.54 486.9K
10:03 23,293.15 23,293.15 23,269.82 23,269.82 498.3K
10:04 23,277.15 23,277.23 23,273.40 23,273.40 224.9K
10:05 23,280.60 23,289.51 23,280.60 23,289.01 249.7K
10:06 23,297.04 23,297.04 23,285.81 23,285.81 258.5K
10:07 23,281.64 23,281.64 23,276.33 23,276.33 199.6K
10:08 23,284.34 23,289.76 23,284.34 23,284.44 200.1K
10:09 23,280.94 23,285.02 23,280.94 23,282.94 186.6K
10:10 23,280.63 23,282.25 23,274.50 23,282.25 357.3K
10:11 23,287.23 23,292.08 23,287.23 23,292.08 210.4K
10:12 23,293.13 23,296.53 23,292.36 23,296.53 201.0K
10:13 23,298.21 23,304.82 23,298.21 23,302.92 186.1K
10:14 23,304.51 23,305.94 23,302.81 23,304.30 152.9K
10:15 23,304.61 23,310.78 23,304.61 23,310.78 188.3K
10:16 23,310.63 23,314.43 23,310.63 23,312.08 187.9K
10:17 23,311.00 23,316.91 23,311.00 23,316.91 121.9K
10:18 23,318.92 23,320.95 23,316.45 23,316.45 149.3K
10:19 23,318.75 23,323.96 23,318.75 23,322.20 176.1K
10:20 23,328.88 23,339.26 23,327.42 23,339.26 182.7K
10:21 23,336.46 23,342.00 23,336.46 23,342.00 238.9K
10:22 23,342.57 23,342.57 23,337.46 23,337.46 149.0K
10:23 23,340.44 23,347.59 23,340.44 23,347.59 156.8K
10:24 23,346.23 23,346.23 23,339.87 23,339.87 216.5K
10:25 23,340.13 23,340.13 23,333.60 23,333.63 271.2K
10:26 23,331.68 23,332.70 23,330.58 23,330.58 114.3K
10:27 23,325.68 23,328.02 23,325.68 23,326.82 197.3K
10:28 23,320.20 23,321.74 23,318.59 23,321.74 224.1K
10:29 23,320.74 23,321.21 23,318.81 23,321.21 76.5K
10:30 23,314.74 23,314.74 23,304.51 23,304.51 273.9K
10:31 23,305.03 23,311.61 23,305.03 23,309.71 229.8K
10:32 23,310.34 23,317.56 23,306.60 23,317.56 160.7K
10:33 23,316.97 23,317.43 23,313.54 23,317.43 274.4K
10:34 23,323.17 23,323.17 23,319.08 23,321.07 219.3K
10:35 23,320.56 23,320.56 23,309.27 23,309.27 133.7K
10:36 23,314.54 23,319.29 23,314.54 23,316.87 206.4K
10:37 23,315.44 23,315.44 23,310.86 23,310.86 279.3K
10:38 23,316.18 23,318.43 23,316.01 23,316.01 235.1K
10:39 23,316.37 23,316.37 23,313.85 23,314.68 130.2K
10:40 23,316.91 23,316.91 23,312.72 23,312.72 140.3K
10:41 23,313.70 23,316.50 23,313.70 23,316.50 161.9K
10:42 23,314.44 23,314.44 23,301.33 23,301.33 239.3K
10:43 23,300.88 23,309.04 23,300.88 23,308.02 231.9K
10:44 23,311.19 23,311.19 23,310.08 23,311.00 140.0K
10:45 23,309.23 23,310.88 23,308.62 23,308.62 216.5K
10:46 23,301.56 23,301.83 23,300.29 23,300.29 196.2K
10:47 23,302.27 23,306.89 23,302.19 23,306.89 123.3K
10:48 23,308.38 23,308.56 23,306.07 23,306.07 202.0K
10:49 23,304.62 23,308.03 23,304.62 23,308.03 174.5K
10:50 23,307.92 23,309.16 23,307.91 23,309.16 234.2K
10:51 23,305.40 23,309.93 23,305.40 23,309.25 254.5K
10:52 23,308.01 23,313.71 23,308.01 23,313.71 164.9K
10:53 23,311.09 23,311.09 23,307.95 23,308.38 149.6K
10:54 23,304.68 23,304.68 23,301.30 23,301.35 128.4K
10:55 23,302.27 23,303.19 23,300.04 23,302.52 162.4K
10:56 23,302.63 23,307.54 23,302.63 23,307.54 164.0K
10:57 23,309.00 23,309.00 23,305.34 23,305.34 227.3K
10:58 23,304.42 23,307.21 23,303.59 23,307.21 87.0K
10:59 23,306.04 23,306.04 23,301.08 23,301.69 137.1K
11:00 23,305.26 23,305.26 23,297.72 23,297.72 307.1K
11:01 23,297.79 23,301.19 23,297.35 23,297.35 127.4K
11:02 23,294.73 23,299.14 23,294.73 23,296.03 177.4K
11:03 23,296.61 23,299.58 23,296.61 23,298.84 184.0K
11:04 23,305.33 23,309.70 23,305.33 23,309.70 205.3K
11:05 23,306.77 23,307.17 23,303.40 23,307.17 210.0K
11:06 23,313.15 23,322.02 23,313.15 23,322.02 205.2K
11:07 23,322.18 23,324.58 23,318.72 23,324.58 162.2K
11:08 23,323.86 23,323.86 23,320.99 23,322.15 144.2K
11:09 23,325.46 23,325.46 23,323.98 23,323.98 140.9K
11:10 23,327.30 23,328.87 23,327.30 23,327.87 141.3K
11:11 23,325.14 23,330.69 23,325.14 23,327.99 171.0K
11:12 23,323.38 23,328.44 23,322.46 23,328.44 140.2K
11:13 23,327.97 23,329.11 23,326.45 23,329.11 134.1K
11:14 23,330.93 23,330.93 23,324.37 23,327.07 125.0K
11:15 23,333.01 23,335.49 23,333.01 23,335.49 135.9K
11:16 23,333.67 23,336.85 23,333.67 23,335.64 144.1K
11:17 23,333.43 23,333.46 23,329.25 23,329.25 152.6K
11:18 23,332.77 23,341.05 23,332.77 23,341.05 179.1K
11:19 23,341.58 23,342.80 23,341.27 23,342.69 182.5K
11:20 23,341.93 23,345.49 23,341.93 23,345.49 177.9K
11:21 23,343.62 23,346.69 23,342.65 23,346.69 163.0K
11:22 23,344.94 23,344.94 23,340.48 23,340.48 131.6K
11:23 23,344.76 23,344.76 23,343.52 23,343.52 109.0K
11:24 23,344.31 23,352.55 23,344.31 23,352.55 235.1K
11:25 23,350.36 23,350.36 23,341.82 23,343.22 227.7K
11:26 23,342.79 23,342.79 23,337.06 23,337.48 202.2K
11:27 23,335.68 23,335.71 23,334.42 23,334.42 90.9K
11:28 23,335.17 23,337.68 23,335.17 23,337.12 110.9K
11:29 23,334.09 23,334.09 23,332.42 23,332.77 136.7K
11:30 23,334.57 23,336.72 23,333.96 23,333.96 126.1K
11:31 23,337.10 23,340.16 23,337.10 23,337.72 207.6K
11:32 23,337.41 23,337.41 23,335.50 23,335.50 103.6K
11:33 23,335.56 23,339.11 23,335.01 23,338.92 129.9K
11:34 23,338.09 23,338.09 23,331.50 23,332.23 160.5K
11:35 23,331.55 23,331.55 23,330.53 23,330.53 171.7K
11:36 23,328.85 23,331.49 23,328.25 23,328.25 212.5K
11:37 23,327.18 23,327.18 23,322.94 23,324.81 157.0K
11:38 23,325.86 23,325.86 23,323.68 23,324.83 92.0K
11:39 23,324.97 23,328.73 23,324.97 23,328.73 156.3K
11:40 23,327.47 23,329.41 23,327.07 23,329.41 151.4K
11:41 23,331.54 23,336.70 23,331.54 23,333.81 96.6K
11:42 23,333.76 23,335.46 23,332.40 23,335.46 100.2K
11:43 23,336.31 23,336.31 23,330.34 23,330.34 150.9K
11:44 23,334.66 23,334.66 23,331.11 23,331.11 113.6K
11:45 23,330.74 23,333.69 23,329.98 23,333.69 128.3K
11:46 23,340.52 23,344.44 23,340.52 23,344.44 108.3K
11:47 23,340.85 23,341.19 23,339.42 23,339.42 64.7K
11:48 23,340.00 23,342.92 23,340.00 23,342.92 71.9K
11:49 23,342.76 23,342.76 23,340.61 23,340.61 71.0K
11:50 23,342.86 23,342.86 23,336.63 23,336.63 129.2K
11:51 23,337.44 23,340.35 23,336.08 23,339.56 132.5K
11:52 23,337.15 23,337.15 23,332.12 23,332.12 92.5K
11:53 23,331.09 23,331.09 23,325.77 23,325.77 118.5K
11:54 23,326.78 23,327.86 23,326.07 23,326.07 97.0K
11:55 23,325.05 23,325.05 23,323.49 23,323.49 75.6K
11:56 23,323.03 23,323.03 23,317.92 23,317.92 345.4K
11:57 23,318.70 23,325.64 23,318.70 23,325.64 102.1K
11:58 23,324.96 23,324.96 23,321.51 23,322.33 173.2K
11:59 23,322.30 23,322.61 23,322.05 23,322.61 126.1K
12:00 23,320.77 23,320.77 23,315.58 23,315.58 103.5K
12:01 23,315.84 23,318.94 23,314.85 23,318.94 169.4K
12:02 23,322.72 23,322.72 23,320.34 23,321.90 129.2K
12:03 23,319.97 23,320.57 23,319.34 23,320.32 139.7K
12:04 23,323.08 23,323.08 23,320.12 23,320.12 99.3K
12:05 23,318.40 23,318.40 23,317.72 23,317.96 124.1K
12:06 23,317.47 23,324.48 23,317.47 23,324.39 169.6K
12:07 23,326.15 23,326.84 23,324.72 23,324.72 126.1K
12:08 23,324.96 23,333.35 23,324.96 23,333.35 171.6K
12:09 23,334.28 23,334.98 23,334.07 23,334.07 71.2K
12:10 23,336.20 23,336.20 23,332.28 23,332.28 114.4K
12:11 23,336.14 23,336.14 23,333.22 23,333.54 87.7K
12:12 23,334.13 23,339.06 23,333.77 23,339.06 156.9K
12:13 23,339.74 23,339.88 23,339.01 23,339.55 102.2K
12:14 23,338.94 23,339.80 23,338.54 23,339.80 132.9K
12:15 23,339.30 23,347.23 23,339.30 23,347.01 135.4K
12:16 23,344.63 23,344.63 23,340.78 23,340.94 106.4K
12:17 23,339.10 23,340.80 23,335.74 23,339.94 125.9K
12:18 23,340.58 23,340.58 23,337.29 23,337.29 79.9K
12:19 23,334.46 23,334.73 23,331.78 23,334.73 123.7K
12:20 23,332.41 23,332.41 23,328.12 23,328.12 170.7K
12:21 23,328.56 23,328.56 23,327.88 23,327.88 84.9K
12:22 23,331.56 23,336.40 23,331.56 23,335.47 136.0K
12:23 23,335.43 23,338.98 23,335.43 23,338.98 79.5K
12:24 23,337.61 23,337.61 23,336.66 23,337.31 124.3K
12:25 23,335.63 23,341.78 23,334.64 23,341.58 94.9K
12:26 23,340.88 23,340.88 23,339.70 23,339.70 96.3K
12:27 23,339.85 23,339.85 23,337.62 23,338.57 146.3K
12:28 23,338.19 23,339.23 23,335.92 23,339.23 126.7K
12:29 23,340.67 23,341.84 23,340.32 23,340.32 62.0K
12:30 23,337.65 23,337.65 23,331.18 23,331.18 132.3K
12:31 23,330.01 23,332.10 23,330.01 23,332.10 119.1K
12:32 23,332.16 23,332.16 23,330.72 23,331.16 74.6K
12:33 23,330.84 23,330.84 23,328.96 23,329.55 172.0K
12:34 23,329.54 23,329.75 23,326.53 23,326.53 113.0K
12:35 23,327.10 23,327.34 23,327.00 23,327.27 176.6K
12:36 23,331.23 23,333.69 23,331.23 23,333.69 1,558.2K
12:37 23,335.53 23,335.53 23,334.01 23,334.40 191.4K
12:38 23,335.86 23,337.26 23,335.86 23,336.69 89.0K
12:39 23,336.76 23,339.27 23,336.76 23,339.27 105.1K
12:40 23,340.13 23,340.13 23,339.11 23,339.33 71.7K
12:41 23,339.44 23,341.14 23,339.44 23,340.14 89.7K
12:42 23,341.23 23,341.60 23,339.44 23,339.44 86.4K
12:43 23,339.09 23,340.11 23,338.95 23,340.11 85.2K
12:44 23,340.49 23,342.33 23,340.49 23,342.33 192.4K
12:45 23,343.55 23,350.55 23,343.55 23,350.55 183.1K
12:46 23,351.11 23,358.22 23,351.11 23,356.77 150.8K
12:47 23,353.80 23,354.07 23,352.14 23,352.14 191.3K
12:48 23,353.21 23,353.21 23,349.91 23,349.96 95.0K
12:49 23,352.45 23,352.54 23,350.81 23,350.81 90.6K
12:50 23,352.10 23,352.10 23,350.28 23,350.28 76.1K
12:51 23,350.11 23,350.57 23,348.73 23,348.73 63.1K
12:52 23,348.31 23,348.31 23,347.68 23,347.68 55.5K
12:53 23,347.00 23,347.00 23,344.72 23,344.72 67.0K
12:54 23,344.60 23,344.60 23,342.80 23,342.80 154.2K
12:55 23,343.63 23,348.17 23,343.63 23,346.11 208.2K
12:56 23,344.95 23,344.95 23,341.30 23,341.30 101.7K
12:57 23,340.70 23,340.79 23,339.37 23,339.66 78.4K
12:58 23,339.57 23,340.43 23,339.33 23,340.43 91.8K
12:59 23,339.88 23,339.88 23,336.42 23,336.42 98.1K
13:00 23,336.41 23,337.34 23,336.34 23,337.34 72.7K
13:01 23,337.95 23,337.95 23,337.77 23,337.77 69.4K
13:02 23,335.02 23,338.29 23,334.21 23,338.29 97.6K
13:03 23,339.11 23,343.87 23,338.98 23,343.87 118.8K
13:04 23,342.97 23,343.51 23,341.95 23,343.51 91.4K
13:05 23,342.09 23,342.09 23,339.68 23,340.49 113.6K
13:06 23,340.74 23,342.50 23,340.74 23,342.50 108.8K
13:07 23,342.39 23,342.39 23,340.02 23,340.05 108.6K
13:08 23,340.03 23,341.83 23,340.03 23,340.52 65.6K
13:09 23,340.86 23,347.48 23,340.86 23,346.19 65.7K
13:10 23,345.30 23,345.50 23,343.96 23,343.96 79.7K
13:11 23,342.74 23,345.74 23,342.74 23,345.74 111.2K
13:12 23,345.42 23,350.66 23,345.42 23,346.79 138.7K
13:13 23,346.63 23,346.86 23,346.01 23,346.86 84.0K
13:14 23,346.47 23,346.47 23,344.72 23,346.42 98.9K
13:15 23,348.43 23,348.44 23,347.16 23,347.16 163.4K
13:16 23,344.16 23,344.16 23,341.58 23,343.01 106.4K
13:17 23,342.30 23,343.42 23,342.12 23,343.42 101.3K
13:18 23,339.22 23,339.30 23,338.00 23,338.00 148.6K
13:19 23,337.41 23,337.41 23,335.03 23,336.98 97.4K
13:20 23,338.37 23,340.42 23,337.68 23,337.68 114.3K
13:21 23,339.49 23,341.13 23,336.49 23,341.13 276.5K
13:22 23,343.03 23,347.08 23,343.03 23,347.08 111.1K
13:23 23,349.26 23,349.26 23,348.18 23,349.23 113.9K
13:24 23,349.58 23,349.58 23,347.69 23,347.69 84.0K
13:25 23,348.54 23,349.86 23,347.81 23,349.86 132.8K
13:26 23,349.23 23,349.23 23,345.01 23,348.81 135.7K
13:27 23,350.20 23,350.60 23,350.15 23,350.60 72.7K
13:28 23,351.13 23,351.83 23,350.95 23,351.83 120.8K
13:29 23,353.97 23,354.54 23,352.86 23,354.54 139.5K
13:30 23,352.03 23,352.03 23,346.92 23,346.92 221.3K
13:31 23,344.93 23,345.59 23,344.83 23,345.59 125.9K
13:32 23,345.67 23,347.94 23,344.53 23,347.94 75.0K
13:33 23,347.75 23,351.49 23,347.75 23,351.25 92.1K
13:34 23,350.43 23,351.96 23,349.15 23,351.96 182.0K
13:35 23,351.96 23,353.12 23,351.96 23,352.44 148.5K
13:36 23,353.46 23,357.55 23,353.46 23,357.55 90.0K
13:37 23,356.86 23,364.32 23,356.86 23,364.32 174.5K
13:38 23,367.03 23,367.68 23,365.90 23,367.68 112.3K
13:39 23,367.98 23,379.39 23,367.98 23,377.78 284.4K
13:40 23,381.50 23,381.50 23,377.76 23,379.72 125.6K
13:41 23,378.19 23,379.06 23,376.81 23,377.66 1,617.0K
13:42 23,377.47 23,377.47 23,373.39 23,373.39 95.2K
13:43 23,374.22 23,374.22 23,370.60 23,370.60 127.9K
13:44 23,371.37 23,371.37 23,370.74 23,370.74 83.6K
13:45 23,369.63 23,372.55 23,369.58 23,372.55 104.8K
13:46 23,372.71 23,376.01 23,372.70 23,376.01 109.2K
13:47 23,374.84 23,374.84 23,373.92 23,373.92 147.4K
13:48 23,373.42 23,375.74 23,373.42 23,375.13 94.6K
13:49 23,373.04 23,373.04 23,368.93 23,368.93 98.2K
13:50 23,369.00 23,370.81 23,369.00 23,370.44 116.6K
13:51 23,371.80 23,378.31 23,371.80 23,378.31 130.4K
13:52 23,378.07 23,379.54 23,378.07 23,378.92 87.9K
13:53 23,379.08 23,379.08 23,378.11 23,379.08 68.7K
13:54 23,378.98 23,378.98 23,378.43 23,378.84 53.2K
13:55 23,378.94 23,378.94 23,377.58 23,378.61 106.4K
13:56 23,378.29 23,381.06 23,378.29 23,381.06 125.9K
13:57 23,382.22 23,385.29 23,382.22 23,385.29 81.6K
13:58 23,386.16 23,386.16 23,385.28 23,385.28 86.8K
13:59 23,386.62 23,387.05 23,384.10 23,384.10 76.5K
14:00 23,383.42 23,384.47 23,382.84 23,382.84 100.3K
14:01 23,381.02 23,382.08 23,380.92 23,382.08 72.3K
14:02 23,381.83 23,382.52 23,379.24 23,379.24 95.3K
14:03 23,377.67 23,382.73 23,377.67 23,382.73 101.0K
14:04 23,383.41 23,384.14 23,381.34 23,381.34 85.1K
14:05 23,380.91 23,387.90 23,380.25 23,387.90 215.3K
14:06 23,388.04 23,388.04 23,387.19 23,387.19 80.2K
14:07 23,386.19 23,386.19 23,384.83 23,384.83 77.2K
14:08 23,385.36 23,386.77 23,384.47 23,386.77 92.3K
14:09 23,388.16 23,389.71 23,387.37 23,387.37 147.5K
14:10 23,385.48 23,385.48 23,384.03 23,384.69 111.6K
14:11 23,385.52 23,388.87 23,385.52 23,386.73 120.2K
14:12 23,386.12 23,387.21 23,385.82 23,387.21 261.9K
14:13 23,386.50 23,386.50 23,382.87 23,382.87 83.7K
14:14 23,383.59 23,383.59 23,379.96 23,379.96 108.2K
14:15 23,379.96 23,384.16 23,379.96 23,384.04 129.6K
14:16 23,384.83 23,384.83 23,381.70 23,381.70 54.5K
14:17 23,382.41 23,382.41 23,379.41 23,381.50 150.2K
14:18 23,382.47 23,382.99 23,381.63 23,381.63 77.9K
14:19 23,381.26 23,381.26 23,379.15 23,379.15 116.0K
14:20 23,378.21 23,378.21 23,372.73 23,372.73 140.8K
14:21 23,370.59 23,373.90 23,370.59 23,373.90 70.9K
14:22 23,374.82 23,375.76 23,372.54 23,375.76 102.8K
14:23 23,376.57 23,377.35 23,376.01 23,377.35 111.8K
14:24 23,376.73 23,376.80 23,375.78 23,376.26 110.7K
14:25 23,376.69 23,377.25 23,376.69 23,377.25 105.8K
14:26 23,376.39 23,376.39 23,375.11 23,375.89 211.2K
14:27 23,374.51 23,376.99 23,374.51 23,376.99 144.4K
14:28 23,377.37 23,379.02 23,377.37 23,379.02 105.8K
14:29 23,380.13 23,386.38 23,380.13 23,386.19 230.0K
14:30 23,385.40 23,390.06 23,385.40 23,389.23 116.8K
14:31 23,387.84 23,395.68 23,387.84 23,395.59 248.4K
14:32 23,397.97 23,398.26 23,396.43 23,396.43 194.4K
14:33 23,394.39 23,394.39 23,393.98 23,393.98 133.5K
14:34 23,393.04 23,393.04 23,390.20 23,390.20 95.4K
14:35 23,390.27 23,395.58 23,390.27 23,395.58 178.3K
14:36 23,395.81 23,398.45 23,395.81 23,398.45 293.1K
14:37 23,397.78 23,400.05 23,397.43 23,397.43 255.7K
14:38 23,397.78 23,397.78 23,396.72 23,396.81 116.7K
14:39 23,397.53 23,397.53 23,396.08 23,396.08 106.2K
14:40 23,395.36 23,398.24 23,395.36 23,398.24 128.8K
14:41 23,398.35 23,398.35 23,397.72 23,397.85 87.5K
14:42 23,397.25 23,398.73 23,397.11 23,398.73 171.6K
14:43 23,399.60 23,399.80 23,399.56 23,399.80 98.5K
14:44 23,398.61 23,400.56 23,397.99 23,400.56 93.8K
14:45 23,400.33 23,402.71 23,400.33 23,401.29 148.0K
14:46 23,401.16 23,402.64 23,401.16 23,401.86 91.7K
14:47 23,401.09 23,402.18 23,401.09 23,401.24 82.2K
14:48 23,399.66 23,399.66 23,395.79 23,396.71 139.8K
14:49 23,395.54 23,395.54 23,393.88 23,393.88 126.1K
14:50 23,394.11 23,394.11 23,389.96 23,389.96 121.8K
14:51 23,388.71 23,388.71 23,386.04 23,386.04 88.5K
14:52 23,385.13 23,385.13 23,377.93 23,381.08 202.0K
14:53 23,381.16 23,381.16 23,377.91 23,377.91 107.1K
14:54 23,376.46 23,377.60 23,375.67 23,377.60 94.4K
14:55 23,377.46 23,380.33 23,374.83 23,380.33 208.1K
14:56 23,383.46 23,385.46 23,383.46 23,384.39 181.3K
14:57 23,384.13 23,384.53 23,383.56 23,383.56 113.9K
14:58 23,384.03 23,384.07 23,383.64 23,383.64 68.0K
14:59 23,386.80 23,387.44 23,386.62 23,387.44 109.2K
15:00 23,385.03 23,389.31 23,385.03 23,386.06 237.0K
15:01 23,384.70 23,384.70 23,381.54 23,381.54 102.8K
15:02 23,381.31 23,381.31 23,377.01 23,377.43 128.5K
15:03 23,377.60 23,377.60 23,374.45 23,374.45 104.9K
15:04 23,373.49 23,373.49 23,372.38 23,372.82 132.6K
15:05 23,373.16 23,375.08 23,373.16 23,375.01 97.2K
15:06 23,374.50 23,374.50 23,371.98 23,373.72 131.0K
15:07 23,374.38 23,374.38 23,373.05 23,373.05 108.5K
15:08 23,372.39 23,372.77 23,372.23 23,372.23 105.5K
15:09 23,371.20 23,372.54 23,371.20 23,372.54 99.5K
15:10 23,372.29 23,372.44 23,371.46 23,371.46 92.5K
15:11 23,371.80 23,372.02 23,371.51 23,371.83 91.3K
15:12 23,371.82 23,371.82 23,370.93 23,370.93 99.5K
15:13 23,371.88 23,372.03 23,371.03 23,372.03 92.5K
15:14 23,371.93 23,373.05 23,371.93 23,373.05 122.8K
15:15 23,372.31 23,381.46 23,372.31 23,381.30 446.1K
15:16 23,381.10 23,384.83 23,379.35 23,384.83 177.0K
15:17 23,384.63 23,386.62 23,384.19 23,386.62 157.6K
15:18 23,386.06 23,386.96 23,385.99 23,386.96 98.3K
15:19 23,394.02 23,394.02 23,390.56 23,390.56 201.2K
15:20 23,390.04 23,390.04 23,389.52 23,389.52 106.5K
15:21 23,389.75 23,391.66 23,389.75 23,390.31 141.6K
15:22 23,389.25 23,389.25 23,388.08 23,388.36 173.1K
15:23 23,387.39 23,387.39 23,383.92 23,383.92 145.7K
15:24 23,383.77 23,384.11 23,382.76 23,382.76 165.6K
15:25 23,382.99 23,384.10 23,382.99 23,384.01 126.0K
15:26 23,383.25 23,383.25 23,378.53 23,378.53 171.4K
15:27 23,377.83 23,377.83 23,375.70 23,375.70 148.3K
15:28 23,376.07 23,376.37 23,375.69 23,375.69 155.9K
15:29 23,377.34 23,379.84 23,377.34 23,379.12 141.2K
15:30 23,379.98 23,380.24 23,379.17 23,379.71 194.6K
15:31 23,379.29 23,381.37 23,379.29 23,381.01 285.3K
15:32 23,380.16 23,382.24 23,380.16 23,382.24 243.5K
15:33 23,382.29 23,383.82 23,382.28 23,383.82 234.3K
15:34 23,383.86 23,384.64 23,383.04 23,383.04 224.4K
15:35 23,380.65 23,380.65 23,378.43 23,378.43 251.2K
15:36 23,378.12 23,378.12 23,375.92 23,376.72 131.0K
15:37 23,376.43 23,380.23 23,376.43 23,379.99 211.7K
15:38 23,379.82 23,381.18 23,378.29 23,378.57 311.0K
15:39 23,377.26 23,377.26 23,376.69 23,376.74 202.1K
15:40 23,377.25 23,383.92 23,377.25 23,383.92 389.3K
15:41 23,385.16 23,386.68 23,385.01 23,386.68 186.5K
15:42 23,388.90 23,388.90 23,383.34 23,383.34 168.9K
15:43 23,383.22 23,383.22 23,380.63 23,380.63 209.4K
15:44 23,380.47 23,380.47 23,379.77 23,379.77 284.4K
15:45 23,380.08 23,380.30 23,378.33 23,378.33 202.7K
15:46 23,378.18 23,378.18 23,376.01 23,376.01 273.9K
15:47 23,375.35 23,375.35 23,374.66 23,375.10 304.9K
15:48 23,376.46 23,376.74 23,373.22 23,376.74 323.2K
15:49 23,376.42 23,379.38 23,376.42 23,379.38 282.7K
15:50 23,387.22 23,387.22 23,383.11 23,385.21 1,362.0K
15:51 23,384.88 23,384.88 23,381.67 23,381.88 491.1K
15:52 23,385.78 23,385.94 23,385.54 23,385.94 614.1K
15:53 23,385.61 23,385.70 23,383.92 23,384.32 580.9K
15:54 23,382.90 23,383.53 23,381.08 23,381.08 623.7K
15:55 23,382.61 23,382.67 23,380.97 23,380.97 843.9K
15:56 23,383.39 23,384.16 23,381.50 23,381.50 1,397.2K
15:57 23,382.93 23,383.43 23,382.88 23,382.95 799.9K
15:58 23,383.80 23,385.01 23,380.50 23,380.50 1,209.7K
15:59 23,379.61 23,379.61 23,379.02 23,379.05 1,674.7K
16:00 23,380.93 23,380.93 23,380.39 23,380.39 93,835.3K
16:01 23,380.39 23,380.39 23,380.39 23,380.39 298.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available