S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,340.94
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23,570.46 23,619.48 23,570.46 23,619.48 1,903.8K
09:31 23,619.43 23,640.01 23,617.46 23,636.80 1,206.6K
09:32 23,645.45 23,654.54 23,645.45 23,654.54 372.3K
09:33 23,659.45 23,672.51 23,659.45 23,666.41 468.5K
09:34 23,653.49 23,653.49 23,641.55 23,646.06 361.6K
09:35 23,643.10 23,652.03 23,635.22 23,652.03 471.1K
09:36 23,640.16 23,640.16 23,634.40 23,634.40 533.9K
09:37 23,632.55 23,632.55 23,625.61 23,632.35 419.3K
09:38 23,629.69 23,637.26 23,629.69 23,637.26 339.2K
09:39 23,637.09 23,652.41 23,637.09 23,652.41 409.8K
09:40 23,653.93 23,653.93 23,636.65 23,636.65 512.9K
09:41 23,634.41 23,634.55 23,628.08 23,634.55 309.7K
09:42 23,634.01 23,634.01 23,626.33 23,627.14 394.6K
09:43 23,626.87 23,629.87 23,626.87 23,629.87 362.3K
09:44 23,630.39 23,644.84 23,630.39 23,644.84 250.7K
09:45 23,653.17 23,663.21 23,651.70 23,663.21 432.4K
09:46 23,654.29 23,654.29 23,649.31 23,652.07 384.5K
09:47 23,648.91 23,648.91 23,643.28 23,643.92 346.9K
09:48 23,641.92 23,645.87 23,640.02 23,640.02 228.4K
09:49 23,646.37 23,646.37 23,636.82 23,636.82 264.8K
09:50 23,635.05 23,635.05 23,624.97 23,631.22 373.3K
09:51 23,638.29 23,638.29 23,630.87 23,630.87 370.1K
09:52 23,631.11 23,638.83 23,631.08 23,636.91 402.4K
09:53 23,639.09 23,639.09 23,630.67 23,630.67 342.0K
09:54 23,631.13 23,631.13 23,628.78 23,628.78 283.9K
09:55 23,628.41 23,628.72 23,623.65 23,628.72 333.5K
09:56 23,630.30 23,638.81 23,627.97 23,638.81 248.9K
09:57 23,639.35 23,639.35 23,635.54 23,635.54 325.9K
09:58 23,632.03 23,632.15 23,628.92 23,629.99 289.4K
09:59 23,631.45 23,638.57 23,631.45 23,638.57 279.5K
10:00 23,641.90 23,646.27 23,635.44 23,635.44 329.5K
10:01 23,640.20 23,640.20 23,630.39 23,631.17 327.5K
10:02 23,635.89 23,646.98 23,635.89 23,646.98 307.2K
10:03 23,647.45 23,648.38 23,644.97 23,644.97 402.5K
10:04 23,644.63 23,658.93 23,644.63 23,658.93 296.5K
10:05 23,656.63 23,657.01 23,649.04 23,649.04 429.4K
10:06 23,651.13 23,657.72 23,651.13 23,657.72 381.8K
10:07 23,658.19 23,660.53 23,658.19 23,660.53 404.8K
10:08 23,664.57 23,676.53 23,664.57 23,671.34 447.4K
10:09 23,679.79 23,680.36 23,679.19 23,679.75 214.9K
10:10 23,682.88 23,684.75 23,682.31 23,684.31 237.4K
10:11 23,683.06 23,690.72 23,683.06 23,686.79 360.2K
10:12 23,687.92 23,687.92 23,673.07 23,673.07 204.9K
10:13 23,666.60 23,671.48 23,662.33 23,671.48 186.4K
10:14 23,673.15 23,674.46 23,668.72 23,668.72 496.3K
10:15 23,667.96 23,668.91 23,667.69 23,667.69 246.4K
10:16 23,667.40 23,667.40 23,662.44 23,662.44 196.0K
10:17 23,659.26 23,663.10 23,659.26 23,663.10 244.7K
10:18 23,665.79 23,669.86 23,665.79 23,667.85 181.8K
10:19 23,667.08 23,668.34 23,665.37 23,665.37 211.4K
10:20 23,670.13 23,670.13 23,668.32 23,669.80 278.3K
10:21 23,666.18 23,666.18 23,665.09 23,665.09 205.0K
10:22 23,662.68 23,662.68 23,656.43 23,656.43 223.8K
10:23 23,655.41 23,655.41 23,651.97 23,651.97 218.1K
10:24 23,656.15 23,664.34 23,656.15 23,662.48 277.0K
10:25 23,663.22 23,667.26 23,662.54 23,667.26 202.0K
10:26 23,666.62 23,674.01 23,666.62 23,674.01 162.3K
10:27 23,673.49 23,679.16 23,673.49 23,679.16 294.9K
10:28 23,678.67 23,681.97 23,677.59 23,677.59 245.4K
10:29 23,679.50 23,679.50 23,675.59 23,675.59 180.8K
10:30 23,676.63 23,676.63 23,670.49 23,670.49 190.1K
10:31 23,670.69 23,670.69 23,665.87 23,670.29 308.6K
10:32 23,670.03 23,675.83 23,669.61 23,675.83 193.2K
10:33 23,668.07 23,668.07 23,661.94 23,666.48 183.5K
10:34 23,666.51 23,667.23 23,660.98 23,660.98 222.6K
10:35 23,661.71 23,667.49 23,661.71 23,667.49 227.4K
10:36 23,664.60 23,668.00 23,664.60 23,668.00 290.1K
10:37 23,667.62 23,667.62 23,663.22 23,666.54 212.3K
10:38 23,671.09 23,672.82 23,668.70 23,668.70 298.8K
10:39 23,668.59 23,671.30 23,668.59 23,669.67 280.9K
10:40 23,668.33 23,668.72 23,664.16 23,664.16 403.7K
10:41 23,663.80 23,667.81 23,663.80 23,664.16 282.2K
10:42 23,660.41 23,660.41 23,655.48 23,660.19 147.7K
10:43 23,660.91 23,665.95 23,660.91 23,665.95 199.9K
10:44 23,666.48 23,666.48 23,659.77 23,659.77 198.4K
10:45 23,657.72 23,663.29 23,657.72 23,661.48 200.8K
10:46 23,661.48 23,663.93 23,659.49 23,663.93 213.2K
10:47 23,664.41 23,665.06 23,664.14 23,664.73 187.5K
10:48 23,666.22 23,666.22 23,661.63 23,661.63 218.6K
10:49 23,662.40 23,662.67 23,658.11 23,658.11 264.1K
10:50 23,658.37 23,658.37 23,656.71 23,657.91 450.0K
10:51 23,653.58 23,657.04 23,653.58 23,653.58 262.9K
10:52 23,655.64 23,656.68 23,655.56 23,656.68 210.3K
10:53 23,654.75 23,656.45 23,654.75 23,656.45 171.7K
10:54 23,655.35 23,656.31 23,655.35 23,655.82 454.7K
10:55 23,660.36 23,662.04 23,659.78 23,660.56 136.5K
10:56 23,660.11 23,660.11 23,658.12 23,659.19 114.7K
10:57 23,663.67 23,664.74 23,663.59 23,663.59 160.5K
10:58 23,663.24 23,664.88 23,662.95 23,662.95 294.3K
10:59 23,661.09 23,661.09 23,658.75 23,659.16 151.6K
11:00 23,659.27 23,659.27 23,653.75 23,653.88 197.5K
11:01 23,655.11 23,655.39 23,653.41 23,653.41 137.2K
11:02 23,656.04 23,661.59 23,656.04 23,661.59 136.5K
11:03 23,658.58 23,659.28 23,657.94 23,658.03 139.4K
11:04 23,655.95 23,657.43 23,655.84 23,657.43 115.3K
11:05 23,658.42 23,658.42 23,655.98 23,655.98 132.4K
11:06 23,653.50 23,653.50 23,649.80 23,650.43 162.7K
11:07 23,647.35 23,647.35 23,642.96 23,642.96 184.5K
11:08 23,639.85 23,641.72 23,637.72 23,637.72 261.1K
11:09 23,634.36 23,635.11 23,633.93 23,633.93 357.8K
11:10 23,634.41 23,634.41 23,632.89 23,632.89 145.1K
11:11 23,633.39 23,633.39 23,626.08 23,627.83 193.8K
11:12 23,630.15 23,632.36 23,630.15 23,630.52 161.7K
11:13 23,630.61 23,631.62 23,627.71 23,630.73 189.9K
11:14 23,629.76 23,637.66 23,629.76 23,637.66 227.9K
11:15 23,637.81 23,638.55 23,637.07 23,638.35 357.4K
11:16 23,638.53 23,645.49 23,638.53 23,645.49 234.4K
11:17 23,646.23 23,647.06 23,643.93 23,647.06 190.2K
11:18 23,646.06 23,646.14 23,645.66 23,645.66 130.2K
11:19 23,643.32 23,645.15 23,643.32 23,643.66 173.8K
11:20 23,643.67 23,643.67 23,642.24 23,643.06 144.7K
11:21 23,641.83 23,642.20 23,640.94 23,641.95 149.3K
11:22 23,637.40 23,644.91 23,637.40 23,641.64 215.0K
11:23 23,640.38 23,640.38 23,639.62 23,640.16 120.8K
11:24 23,638.23 23,638.23 23,631.33 23,631.33 141.2K
11:25 23,630.00 23,631.44 23,629.53 23,631.44 227.1K
11:26 23,631.23 23,637.40 23,630.87 23,637.40 195.1K
11:27 23,636.13 23,636.13 23,633.79 23,635.21 170.8K
11:28 23,635.26 23,638.60 23,635.26 23,637.71 169.3K
11:29 23,643.57 23,643.57 23,641.10 23,641.10 156.6K
11:30 23,640.67 23,640.67 23,636.78 23,637.61 294.9K
11:31 23,642.33 23,644.88 23,639.82 23,644.88 127.0K
11:32 23,643.76 23,645.26 23,642.16 23,642.16 165.0K
11:33 23,642.40 23,642.40 23,638.36 23,638.66 133.9K
11:34 23,637.87 23,638.05 23,636.76 23,638.05 146.2K
11:35 23,636.48 23,638.54 23,635.94 23,635.94 331.0K
11:36 23,633.50 23,633.68 23,632.61 23,633.25 107.2K
11:37 23,630.87 23,632.54 23,629.98 23,632.54 139.7K
11:38 23,629.99 23,629.99 23,626.87 23,626.87 171.0K
11:39 23,626.43 23,626.43 23,623.18 23,623.18 181.6K
11:40 23,622.82 23,622.82 23,619.35 23,619.35 169.2K
11:41 23,620.86 23,624.90 23,620.86 23,624.72 129.0K
11:42 23,624.12 23,625.34 23,623.88 23,623.88 192.6K
11:43 23,621.58 23,623.01 23,620.36 23,623.01 180.9K
11:44 23,624.36 23,624.53 23,622.84 23,622.84 95.6K
11:45 23,621.64 23,621.64 23,616.12 23,616.12 156.6K
11:46 23,614.91 23,615.71 23,614.91 23,615.50 200.1K
11:47 23,612.19 23,613.50 23,612.19 23,613.50 220.2K
11:48 23,612.50 23,614.91 23,612.32 23,613.96 154.5K
11:49 23,612.61 23,614.04 23,612.61 23,614.04 182.4K
11:50 23,612.39 23,617.21 23,612.39 23,615.94 212.8K
11:51 23,612.39 23,612.71 23,610.14 23,610.22 617.1K
11:52 23,613.59 23,614.79 23,613.03 23,613.03 218.5K
11:53 23,614.96 23,614.96 23,612.25 23,613.26 254.7K
11:54 23,614.44 23,619.66 23,614.44 23,619.66 137.3K
11:55 23,621.17 23,621.17 23,615.74 23,617.73 140.7K
11:56 23,619.01 23,625.84 23,619.01 23,625.84 115.5K
11:57 23,626.69 23,628.00 23,626.69 23,626.77 131.8K
11:58 23,625.04 23,625.04 23,622.79 23,623.32 149.9K
11:59 23,620.94 23,620.94 23,620.81 23,620.94 155.4K
12:00 23,621.79 23,621.79 23,618.32 23,618.32 252.9K
12:01 23,619.89 23,623.37 23,619.89 23,621.84 115.9K
12:02 23,622.44 23,626.52 23,622.44 23,624.81 183.1K
12:03 23,624.52 23,624.52 23,619.13 23,619.13 112.8K
12:04 23,620.44 23,620.44 23,612.32 23,612.32 186.8K
12:05 23,614.95 23,616.48 23,614.36 23,616.48 156.2K
12:06 23,617.86 23,620.51 23,617.86 23,620.51 111.2K
12:07 23,620.23 23,620.23 23,617.76 23,617.76 478.1K
12:08 23,618.45 23,624.21 23,618.45 23,621.79 146.6K
12:09 23,623.69 23,623.69 23,622.04 23,622.04 115.4K
12:10 23,623.67 23,625.22 23,623.67 23,624.02 346.1K
12:11 23,626.67 23,627.92 23,626.67 23,627.14 72.3K
12:12 23,625.47 23,625.59 23,623.33 23,624.33 173.1K
12:13 23,622.12 23,623.12 23,622.12 23,622.56 131.4K
12:14 23,623.14 23,625.63 23,623.14 23,625.63 76.7K
12:15 23,626.22 23,628.38 23,626.22 23,626.59 95.8K
12:16 23,624.30 23,627.29 23,624.30 23,625.74 142.8K
12:17 23,625.55 23,625.55 23,620.21 23,620.21 99.9K
12:18 23,620.04 23,620.04 23,616.71 23,616.71 137.8K
12:19 23,615.18 23,616.41 23,613.96 23,616.41 173.9K
12:20 23,618.35 23,620.84 23,618.35 23,620.84 147.7K
12:21 23,620.15 23,620.15 23,617.94 23,617.94 163.8K
12:22 23,617.90 23,617.90 23,614.79 23,614.79 89.3K
12:23 23,616.53 23,617.96 23,616.53 23,617.53 88.5K
12:24 23,617.11 23,618.24 23,614.92 23,614.92 110.8K
12:25 23,613.10 23,613.42 23,612.00 23,613.42 88.3K
12:26 23,615.74 23,617.18 23,615.74 23,617.18 102.0K
12:27 23,617.15 23,618.58 23,615.94 23,618.58 132.4K
12:28 23,621.31 23,621.31 23,619.67 23,619.67 83.7K
12:29 23,619.03 23,619.03 23,617.92 23,617.92 107.3K
12:30 23,616.69 23,616.69 23,613.55 23,613.55 119.9K
12:31 23,612.89 23,612.89 23,610.97 23,610.97 124.9K
12:32 23,610.75 23,613.77 23,610.75 23,613.77 170.6K
12:33 23,614.88 23,617.01 23,614.88 23,617.01 90.8K
12:34 23,616.52 23,616.52 23,610.43 23,610.43 138.3K
12:35 23,611.33 23,618.81 23,611.33 23,618.81 141.7K
12:36 23,619.87 23,620.59 23,618.82 23,620.59 65.2K
12:37 23,620.41 23,620.41 23,617.50 23,617.79 84.6K
12:38 23,616.62 23,617.92 23,616.62 23,617.54 123.3K
12:39 23,617.08 23,621.58 23,617.08 23,621.58 87.7K
12:40 23,620.33 23,620.33 23,613.98 23,613.98 126.1K
12:41 23,612.85 23,613.32 23,611.65 23,613.32 74.6K
12:42 23,613.52 23,613.52 23,611.21 23,613.51 141.9K
12:43 23,612.64 23,614.01 23,610.16 23,610.16 109.9K
12:44 23,609.53 23,609.90 23,608.83 23,608.83 268.0K
12:45 23,609.40 23,609.40 23,607.24 23,607.24 158.7K
12:46 23,607.32 23,607.67 23,604.07 23,605.17 125.2K
12:47 23,606.65 23,609.00 23,606.65 23,608.19 220.9K
12:48 23,606.92 23,607.06 23,606.26 23,606.60 374.7K
12:49 23,605.74 23,605.74 23,603.47 23,604.01 108.5K
12:50 23,602.88 23,602.88 23,599.38 23,599.38 103.8K
12:51 23,599.23 23,600.24 23,599.21 23,599.89 99.3K
12:52 23,599.01 23,599.01 23,597.36 23,597.36 123.1K
12:53 23,597.77 23,599.54 23,597.77 23,599.44 80.6K
12:54 23,601.89 23,601.89 23,599.80 23,599.84 122.1K
12:55 23,600.28 23,601.21 23,599.81 23,601.21 76.7K
12:56 23,601.23 23,603.03 23,601.23 23,603.03 123.9K
12:57 23,603.66 23,603.66 23,601.07 23,601.08 125.9K
12:58 23,600.60 23,605.29 23,600.60 23,605.29 174.4K
12:59 23,603.88 23,605.30 23,603.52 23,604.14 108.6K
13:00 23,603.68 23,603.68 23,598.53 23,598.78 204.3K
13:01 23,599.84 23,600.77 23,599.84 23,600.77 170.7K
13:02 23,598.94 23,600.16 23,598.94 23,600.16 152.1K
13:03 23,600.05 23,603.15 23,599.72 23,603.10 113.5K
13:04 23,603.36 23,605.64 23,603.28 23,605.64 109.2K
13:05 23,605.36 23,606.36 23,605.36 23,606.36 88.4K
13:06 23,607.52 23,608.79 23,607.52 23,608.73 147.0K
13:07 23,609.78 23,616.50 23,609.78 23,616.50 310.8K
13:08 23,617.05 23,622.05 23,617.05 23,621.82 235.8K
13:09 23,622.50 23,623.00 23,621.41 23,622.10 89.7K
13:10 23,623.02 23,624.21 23,622.53 23,624.07 160.0K
13:11 23,623.51 23,628.35 23,623.20 23,628.35 126.5K
13:12 23,626.92 23,627.82 23,626.92 23,627.82 113.8K
13:13 23,627.08 23,627.08 23,624.03 23,624.03 145.8K
13:14 23,623.51 23,623.51 23,621.35 23,621.79 106.6K
13:15 23,621.33 23,627.94 23,621.33 23,627.94 182.1K
13:16 23,628.69 23,630.27 23,628.69 23,630.27 96.2K
13:17 23,631.41 23,631.41 23,630.11 23,631.27 167.4K
13:18 23,633.55 23,634.99 23,633.38 23,634.99 127.6K
13:19 23,635.07 23,636.80 23,635.07 23,636.80 118.8K
13:20 23,633.65 23,633.65 23,630.73 23,630.73 122.8K
13:21 23,629.75 23,631.50 23,629.25 23,631.50 105.0K
13:22 23,632.99 23,632.99 23,630.25 23,630.25 144.5K
13:23 23,631.52 23,631.52 23,630.11 23,631.01 148.3K
13:24 23,631.43 23,631.72 23,631.34 23,631.72 76.4K
13:25 23,630.55 23,631.33 23,629.75 23,629.75 103.8K
13:26 23,629.95 23,630.43 23,628.65 23,630.27 85.6K
13:27 23,630.43 23,633.28 23,630.43 23,633.28 99.1K
13:28 23,634.32 23,634.32 23,629.15 23,629.15 214.9K
13:29 23,628.58 23,628.58 23,624.79 23,624.79 92.7K
13:30 23,625.16 23,625.16 23,617.88 23,617.88 203.6K
13:31 23,617.37 23,617.40 23,616.33 23,616.33 399.7K
13:32 23,615.98 23,615.98 23,612.68 23,612.68 139.8K
13:33 23,611.48 23,611.48 23,610.01 23,610.75 149.5K
13:34 23,613.06 23,614.28 23,613.06 23,614.28 66.8K
13:35 23,611.58 23,614.36 23,611.58 23,614.36 197.4K
13:36 23,617.04 23,617.04 23,615.28 23,616.42 154.9K
13:37 23,617.74 23,617.74 23,617.09 23,617.24 64.0K
13:38 23,617.81 23,617.81 23,614.98 23,615.69 158.5K
13:39 23,616.22 23,617.08 23,613.79 23,613.79 443.5K
13:40 23,613.40 23,614.00 23,613.04 23,613.29 86.2K
13:41 23,613.07 23,613.72 23,612.19 23,613.70 121.3K
13:42 23,613.91 23,614.23 23,612.46 23,612.46 105.8K
13:43 23,610.98 23,611.34 23,610.69 23,610.88 101.2K
13:44 23,610.72 23,610.72 23,608.36 23,608.36 118.7K
13:45 23,612.42 23,614.18 23,610.19 23,610.19 118.2K
13:46 23,612.90 23,615.59 23,612.90 23,615.59 70.8K
13:47 23,615.27 23,616.50 23,614.72 23,616.50 99.8K
13:48 23,616.08 23,617.35 23,615.73 23,615.73 121.2K
13:49 23,616.35 23,621.67 23,616.11 23,621.67 146.0K
13:50 23,621.85 23,624.43 23,621.85 23,624.43 143.9K
13:51 23,623.32 23,624.77 23,622.11 23,624.77 130.9K
13:52 23,626.50 23,628.22 23,626.50 23,628.14 88.2K
13:53 23,628.86 23,631.70 23,628.30 23,631.70 68.5K
13:54 23,632.63 23,633.77 23,631.83 23,633.77 106.5K
13:55 23,631.92 23,635.83 23,631.92 23,634.58 93.4K
13:56 23,633.91 23,633.92 23,632.44 23,632.44 100.8K
13:57 23,631.86 23,632.68 23,630.78 23,632.68 81.1K
13:58 23,630.16 23,630.16 23,626.12 23,626.12 100.4K
13:59 23,626.35 23,626.74 23,625.56 23,626.74 385.6K
14:00 23,625.50 23,625.50 23,623.32 23,623.57 104.8K
14:01 23,622.13 23,622.13 23,619.25 23,619.25 105.1K
14:02 23,620.33 23,621.15 23,619.18 23,619.18 82.7K
14:03 23,621.57 23,622.06 23,620.38 23,620.97 86.6K
14:04 23,619.87 23,619.87 23,615.24 23,615.24 101.0K
14:05 23,612.87 23,614.97 23,612.87 23,614.97 179.5K
14:06 23,615.52 23,615.52 23,612.91 23,612.91 112.8K
14:07 23,613.32 23,613.32 23,607.82 23,607.82 105.1K
14:08 23,607.52 23,607.52 23,606.65 23,606.65 87.8K
14:09 23,604.44 23,604.44 23,600.37 23,600.37 227.5K
14:10 23,599.80 23,599.80 23,596.50 23,598.61 175.2K
14:11 23,598.13 23,598.13 23,591.08 23,591.36 166.0K
14:12 23,590.83 23,590.83 23,586.98 23,587.34 148.8K
14:13 23,591.28 23,591.28 23,588.22 23,588.22 108.6K
14:14 23,588.51 23,589.04 23,585.78 23,585.78 94.2K
14:15 23,589.26 23,589.26 23,584.63 23,584.63 104.9K
14:16 23,584.50 23,584.50 23,581.13 23,581.18 121.4K
14:17 23,580.63 23,581.85 23,579.90 23,581.85 114.0K
14:18 23,580.75 23,580.75 23,578.11 23,579.26 122.2K
14:19 23,580.06 23,580.56 23,580.00 23,580.00 107.0K
14:20 23,578.84 23,582.90 23,578.84 23,582.90 136.2K
14:21 23,580.53 23,580.53 23,579.62 23,580.18 143.4K
14:22 23,583.39 23,583.39 23,581.41 23,581.41 141.7K
14:23 23,581.51 23,582.92 23,581.15 23,581.15 118.3K
14:24 23,580.86 23,582.14 23,579.36 23,581.16 209.5K
14:25 23,578.58 23,579.21 23,577.26 23,577.26 93.2K
14:26 23,581.18 23,581.18 23,580.24 23,580.34 90.8K
14:27 23,575.91 23,575.91 23,573.75 23,573.75 98.4K
14:28 23,572.83 23,573.33 23,571.47 23,571.47 203.6K
14:29 23,570.91 23,571.41 23,569.86 23,569.86 110.3K
14:30 23,568.96 23,568.96 23,566.06 23,566.06 129.8K
14:31 23,565.76 23,569.18 23,565.76 23,567.71 156.2K
14:32 23,566.84 23,569.03 23,566.84 23,568.10 222.2K
14:33 23,568.96 23,568.96 23,568.52 23,568.90 121.6K
14:34 23,571.57 23,572.86 23,571.57 23,572.86 193.5K
14:35 23,575.33 23,575.33 23,572.97 23,572.97 146.0K
14:36 23,572.77 23,572.77 23,569.80 23,571.45 161.0K
14:37 23,571.74 23,571.74 23,566.16 23,569.68 213.6K
14:38 23,569.87 23,570.97 23,569.87 23,570.08 86.7K
14:39 23,570.17 23,573.94 23,570.17 23,571.85 128.7K
14:40 23,570.97 23,570.97 23,569.67 23,569.67 174.6K
14:41 23,570.31 23,571.58 23,569.46 23,571.58 121.3K
14:42 23,572.78 23,572.78 23,571.82 23,571.87 124.7K
14:43 23,570.36 23,571.08 23,569.95 23,571.08 124.2K
14:44 23,570.79 23,576.51 23,570.79 23,576.51 106.7K
14:45 23,575.96 23,575.96 23,571.53 23,571.53 124.8K
14:46 23,571.28 23,579.26 23,571.28 23,579.26 152.3K
14:47 23,579.96 23,581.04 23,579.96 23,581.04 100.8K
14:48 23,579.12 23,579.12 23,574.84 23,575.63 196.7K
14:49 23,577.06 23,577.06 23,576.43 23,576.43 87.9K
14:50 23,576.44 23,576.44 23,574.19 23,575.59 118.2K
14:51 23,574.63 23,576.85 23,574.63 23,576.85 108.9K
14:52 23,576.11 23,577.76 23,575.64 23,575.64 123.6K
14:53 23,574.14 23,575.15 23,573.99 23,575.15 100.2K
14:54 23,574.84 23,574.84 23,571.88 23,571.88 95.7K
14:55 23,570.81 23,572.99 23,570.81 23,572.99 104.3K
14:56 23,572.15 23,572.24 23,571.93 23,572.08 104.5K
14:57 23,572.51 23,572.51 23,567.43 23,567.43 169.8K
14:58 23,565.78 23,570.80 23,564.97 23,570.80 171.0K
14:59 23,570.59 23,570.59 23,566.63 23,566.63 94.5K
15:00 23,565.48 23,566.57 23,565.48 23,565.91 113.1K
15:01 23,564.27 23,564.27 23,562.96 23,563.82 193.0K
15:02 23,565.00 23,565.31 23,560.74 23,560.74 238.8K
15:03 23,561.80 23,563.80 23,561.67 23,563.80 117.9K
15:04 23,562.86 23,562.86 23,562.22 23,562.22 160.2K
15:05 23,562.45 23,563.24 23,562.45 23,562.58 129.1K
15:06 23,561.69 23,563.17 23,561.69 23,563.17 124.9K
15:07 23,563.22 23,563.58 23,562.44 23,562.44 100.4K
15:08 23,560.90 23,562.08 23,560.86 23,562.08 117.7K
15:09 23,563.05 23,564.64 23,563.05 23,563.51 187.7K
15:10 23,563.85 23,565.57 23,563.85 23,565.57 70.9K
15:11 23,567.28 23,567.83 23,566.36 23,567.83 150.0K
15:12 23,568.45 23,569.68 23,567.64 23,569.68 131.2K
15:13 23,569.92 23,573.12 23,569.92 23,573.12 183.0K
15:14 23,572.09 23,576.01 23,572.09 23,576.01 169.9K
15:15 23,574.01 23,574.01 23,571.23 23,571.23 161.5K
15:16 23,569.95 23,572.15 23,569.95 23,572.00 177.6K
15:17 23,570.75 23,575.56 23,570.75 23,575.56 102.7K
15:18 23,576.98 23,576.98 23,574.40 23,574.74 176.3K
15:19 23,573.45 23,573.45 23,571.74 23,571.74 118.4K
15:20 23,572.31 23,574.57 23,572.31 23,574.57 200.6K
15:21 23,576.59 23,580.70 23,576.59 23,580.70 242.2K
15:22 23,580.44 23,582.35 23,580.44 23,581.97 260.1K
15:23 23,581.66 23,581.66 23,578.32 23,579.43 139.0K
15:24 23,580.56 23,583.07 23,580.56 23,582.78 174.4K
15:25 23,582.22 23,584.11 23,582.22 23,584.11 138.8K
15:26 23,583.39 23,583.39 23,580.07 23,580.07 152.7K
15:27 23,580.77 23,582.38 23,580.77 23,582.38 160.0K
15:28 23,580.80 23,580.80 23,578.70 23,580.14 322.6K
15:29 23,579.73 23,582.03 23,579.67 23,579.67 194.2K
15:30 23,579.61 23,579.61 23,572.75 23,572.75 159.3K
15:31 23,571.17 23,572.24 23,570.19 23,570.39 324.0K
15:32 23,569.55 23,571.38 23,569.38 23,571.38 284.1K
15:33 23,573.52 23,574.17 23,573.52 23,574.17 263.0K
15:34 23,574.10 23,575.31 23,574.10 23,575.31 174.1K
15:35 23,575.25 23,579.35 23,575.25 23,579.35 191.0K
15:36 23,577.35 23,578.03 23,576.44 23,577.80 265.7K
15:37 23,578.26 23,578.26 23,576.46 23,576.94 171.6K
15:38 23,576.44 23,577.58 23,575.50 23,577.58 261.8K
15:39 23,577.53 23,577.53 23,572.48 23,574.99 293.8K
15:40 23,572.51 23,572.51 23,569.60 23,569.60 242.0K
15:41 23,570.54 23,572.76 23,570.48 23,572.76 199.6K
15:42 23,573.26 23,574.72 23,572.06 23,573.31 254.5K
15:43 23,575.66 23,576.33 23,575.66 23,576.33 306.4K
15:44 23,576.79 23,576.79 23,574.44 23,574.44 236.8K
15:45 23,574.18 23,574.45 23,573.39 23,574.45 260.7K
15:46 23,575.00 23,580.81 23,575.00 23,580.81 242.9K
15:47 23,579.73 23,581.98 23,579.73 23,579.97 257.6K
15:48 23,578.62 23,582.00 23,578.62 23,581.95 354.9K
15:49 23,583.22 23,583.22 23,580.09 23,581.06 426.9K
15:50 23,588.09 23,588.09 23,585.14 23,585.14 1,262.7K
15:51 23,584.64 23,584.64 23,580.09 23,580.09 548.9K
15:52 23,578.48 23,578.65 23,576.75 23,576.75 796.7K
15:53 23,575.95 23,575.95 23,573.20 23,575.43 850.7K
15:54 23,576.22 23,578.01 23,573.56 23,573.56 476.3K
15:55 23,573.61 23,574.18 23,570.59 23,570.59 959.3K
15:56 23,569.68 23,575.01 23,569.68 23,572.75 1,146.1K
15:57 23,571.49 23,574.32 23,571.03 23,571.03 1,000.7K
15:58 23,572.28 23,572.28 23,569.90 23,569.90 1,167.4K
15:59 23,568.71 23,568.80 23,566.12 23,566.12 2,116.9K
16:00 23,565.82 23,565.82 23,564.63 23,564.63 41,393.1K
16:01 23,564.63 23,564.63 23,564.63 23,564.63 112.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available