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 23,473.36 23,501.53 23,473.36 23,494.80 7,241.5K
09:31 23,487.35 23,493.96 23,487.35 23,489.89 524.9K
09:32 23,499.92 23,510.10 23,499.92 23,508.33 297.0K
09:33 23,505.20 23,517.34 23,505.20 23,517.34 332.8K
09:34 23,518.15 23,519.16 23,517.17 23,517.17 231.8K
09:35 23,513.30 23,513.30 23,503.76 23,503.76 434.5K
09:36 23,503.89 23,507.91 23,503.89 23,505.34 323.2K
09:37 23,504.10 23,506.76 23,504.10 23,506.76 392.3K
09:38 23,511.22 23,517.36 23,511.22 23,515.60 227.7K
09:39 23,516.47 23,518.70 23,511.09 23,511.09 239.3K
09:40 23,510.40 23,512.21 23,506.49 23,506.49 346.9K
09:41 23,506.31 23,509.95 23,502.05 23,509.95 445.8K
09:42 23,509.45 23,516.45 23,509.45 23,515.97 238.9K
09:43 23,510.55 23,510.55 23,508.28 23,508.28 174.2K
09:44 23,509.34 23,511.14 23,509.13 23,511.14 193.1K
09:45 23,511.73 23,511.73 23,488.97 23,499.37 381.4K
09:46 23,493.71 23,493.71 23,474.98 23,474.98 291.3K
09:47 23,463.11 23,474.04 23,461.82 23,474.04 504.8K
09:48 23,474.32 23,474.57 23,468.83 23,468.83 201.6K
09:49 23,467.27 23,468.38 23,461.06 23,468.38 155.9K
09:50 23,468.38 23,469.81 23,468.38 23,469.42 198.7K
09:51 23,471.90 23,472.04 23,469.57 23,471.33 266.0K
09:52 23,470.62 23,473.96 23,470.29 23,471.85 236.1K
09:53 23,473.22 23,473.22 23,469.86 23,472.33 277.4K
09:54 23,457.96 23,462.36 23,457.96 23,462.36 215.9K
09:55 23,465.73 23,465.75 23,464.22 23,465.75 337.1K
09:56 23,467.06 23,467.06 23,463.90 23,465.03 308.4K
09:57 23,464.92 23,464.92 23,461.68 23,461.68 269.9K
09:58 23,452.99 23,459.81 23,452.99 23,453.87 170.2K
09:59 23,453.20 23,453.20 23,449.47 23,450.62 505.4K
10:00 23,447.63 23,449.68 23,444.58 23,449.68 712.1K
10:01 23,449.86 23,449.86 23,433.90 23,433.90 628.8K
10:02 23,434.40 23,440.25 23,434.07 23,440.25 243.6K
10:03 23,439.54 23,444.91 23,439.54 23,444.91 315.4K
10:04 23,447.56 23,459.53 23,447.56 23,457.14 491.0K
10:05 23,457.26 23,457.57 23,454.27 23,455.36 170.2K
10:06 23,456.78 23,456.78 23,447.53 23,447.53 329.0K
10:07 23,451.31 23,452.18 23,449.60 23,449.60 266.0K
10:08 23,449.92 23,456.00 23,449.92 23,456.00 424.8K
10:09 23,459.41 23,462.09 23,459.41 23,462.09 254.0K
10:10 23,461.99 23,461.99 23,456.61 23,459.79 235.1K
10:11 23,464.04 23,464.04 23,458.79 23,459.81 234.4K
10:12 23,459.86 23,466.59 23,459.86 23,466.59 222.6K
10:13 23,468.09 23,470.90 23,468.09 23,470.48 290.8K
10:14 23,468.35 23,474.53 23,468.35 23,468.65 320.3K
10:15 23,467.97 23,472.31 23,467.82 23,472.31 199.7K
10:16 23,473.35 23,473.35 23,463.38 23,463.51 230.3K
10:17 23,458.56 23,459.83 23,457.46 23,459.83 256.5K
10:18 23,457.19 23,457.19 23,451.57 23,451.57 242.3K
10:19 23,454.54 23,462.16 23,454.54 23,462.16 210.7K
10:20 23,464.11 23,467.57 23,464.11 23,466.48 224.3K
10:21 23,467.23 23,473.94 23,467.23 23,473.46 311.1K
10:22 23,473.18 23,474.87 23,470.63 23,471.03 255.2K
10:23 23,471.12 23,471.12 23,470.12 23,470.62 140.4K
10:24 23,470.16 23,470.16 23,463.63 23,463.63 134.4K
10:25 23,464.97 23,465.66 23,464.01 23,465.66 205.4K
10:26 23,463.78 23,463.78 23,458.50 23,458.50 311.7K
10:27 23,460.09 23,460.31 23,459.05 23,460.31 143.3K
10:28 23,460.46 23,462.90 23,458.71 23,462.90 274.8K
10:29 23,463.66 23,464.11 23,462.76 23,463.71 128.4K
10:30 23,460.46 23,463.43 23,460.46 23,462.78 307.6K
10:31 23,461.52 23,470.32 23,460.74 23,470.32 254.5K
10:32 23,473.48 23,473.48 23,465.82 23,465.82 211.1K
10:33 23,464.41 23,466.30 23,464.41 23,466.18 182.3K
10:34 23,469.54 23,469.54 23,465.88 23,465.88 514.3K
10:35 23,463.84 23,463.84 23,452.21 23,452.21 312.6K
10:36 23,452.63 23,458.92 23,452.63 23,457.62 215.5K
10:37 23,457.89 23,462.66 23,457.89 23,462.66 207.3K
10:38 23,462.89 23,462.89 23,461.23 23,461.23 164.6K
10:39 23,461.45 23,463.42 23,460.40 23,463.42 148.8K
10:40 23,461.08 23,464.07 23,461.08 23,463.83 248.2K
10:41 23,461.91 23,461.91 23,459.29 23,459.32 215.7K
10:42 23,457.72 23,462.61 23,457.72 23,462.01 170.8K
10:43 23,463.79 23,463.79 23,459.94 23,460.00 186.1K
10:44 23,460.97 23,461.44 23,457.43 23,457.43 151.1K
10:45 23,460.52 23,463.71 23,460.52 23,460.97 132.9K
10:46 23,462.27 23,462.27 23,459.39 23,459.39 215.5K
10:47 23,457.67 23,458.13 23,455.76 23,456.16 177.3K
10:48 23,455.86 23,458.99 23,455.86 23,456.20 196.5K
10:49 23,456.53 23,456.60 23,452.89 23,452.89 228.6K
10:50 23,455.19 23,459.28 23,455.19 23,458.97 164.8K
10:51 23,458.95 23,463.70 23,458.95 23,462.48 119.0K
10:52 23,465.86 23,465.86 23,462.53 23,464.63 159.5K
10:53 23,466.63 23,467.55 23,466.63 23,467.17 99.7K
10:54 23,465.79 23,466.40 23,464.54 23,466.40 118.3K
10:55 23,467.71 23,468.86 23,459.91 23,459.91 195.9K
10:56 23,459.61 23,459.61 23,458.29 23,458.29 153.1K
10:57 23,459.39 23,460.43 23,457.64 23,460.43 150.4K
10:58 23,461.01 23,464.48 23,461.01 23,464.48 227.8K
10:59 23,465.69 23,471.11 23,465.69 23,470.68 173.3K
11:00 23,471.92 23,475.39 23,471.88 23,471.88 179.6K
11:01 23,469.30 23,471.61 23,467.34 23,471.61 128.2K
11:02 23,471.06 23,478.10 23,471.06 23,478.03 234.4K
11:03 23,476.52 23,478.97 23,476.52 23,476.54 260.4K
11:04 23,477.12 23,477.12 23,473.96 23,473.96 159.9K
11:05 23,474.29 23,474.87 23,474.00 23,474.00 211.6K
11:06 23,473.89 23,475.44 23,473.58 23,473.58 165.9K
11:07 23,472.46 23,475.65 23,472.46 23,473.68 180.6K
11:08 23,473.87 23,480.14 23,472.95 23,480.14 163.9K
11:09 23,479.80 23,481.90 23,479.35 23,481.90 99.5K
11:10 23,483.60 23,484.73 23,481.92 23,484.73 209.2K
11:11 23,484.82 23,487.23 23,484.82 23,485.65 332.6K
11:12 23,485.49 23,487.02 23,485.47 23,485.47 132.5K
11:13 23,486.87 23,489.54 23,486.87 23,489.33 188.8K
11:14 23,488.01 23,490.16 23,487.94 23,490.16 152.2K
11:15 23,491.46 23,492.13 23,491.46 23,492.05 146.5K
11:16 23,492.80 23,492.80 23,489.42 23,491.37 128.8K
11:17 23,491.09 23,491.09 23,487.99 23,487.99 156.7K
11:18 23,487.19 23,488.45 23,485.44 23,485.44 116.3K
11:19 23,483.84 23,484.44 23,482.77 23,482.77 132.1K
11:20 23,484.07 23,489.00 23,484.07 23,489.00 151.8K
11:21 23,489.35 23,496.19 23,489.35 23,496.19 147.4K
11:22 23,496.79 23,500.52 23,496.79 23,500.52 324.7K
11:23 23,498.18 23,498.18 23,495.36 23,495.36 182.8K
11:24 23,495.41 23,495.41 23,490.07 23,490.07 196.7K
11:25 23,493.67 23,499.78 23,493.67 23,499.78 155.7K
11:26 23,500.56 23,502.53 23,500.56 23,502.46 155.0K
11:27 23,504.60 23,509.48 23,504.60 23,509.48 156.9K
11:28 23,509.37 23,514.18 23,509.37 23,514.18 146.9K
11:29 23,514.95 23,514.95 23,512.65 23,512.65 131.8K
11:30 23,513.05 23,515.68 23,513.05 23,515.68 166.3K
11:31 23,514.49 23,516.01 23,510.31 23,510.31 196.3K
11:32 23,507.40 23,509.96 23,507.40 23,509.96 331.6K
11:33 23,513.58 23,513.58 23,508.43 23,508.43 160.0K
11:34 23,508.75 23,509.34 23,507.50 23,507.50 116.4K
11:35 23,507.51 23,510.66 23,507.40 23,510.09 134.8K
11:36 23,510.89 23,511.78 23,509.17 23,510.38 154.3K
11:37 23,508.44 23,509.97 23,508.44 23,509.97 171.3K
11:38 23,510.03 23,511.47 23,509.22 23,511.47 202.4K
11:39 23,511.96 23,512.63 23,511.96 23,512.15 164.1K
11:40 23,513.66 23,515.09 23,512.74 23,515.09 150.4K
11:41 23,512.89 23,513.76 23,512.89 23,513.68 90.1K
11:42 23,513.43 23,516.14 23,511.24 23,516.14 122.5K
11:43 23,516.54 23,516.56 23,513.25 23,516.56 376.1K
11:44 23,517.18 23,520.09 23,517.18 23,520.09 314.0K
11:45 23,523.91 23,523.91 23,523.04 23,523.73 170.2K
11:46 23,524.27 23,524.27 23,519.95 23,519.95 143.6K
11:47 23,520.50 23,520.50 23,516.86 23,516.86 95.8K
11:48 23,514.76 23,515.95 23,514.72 23,515.95 308.4K
11:49 23,515.44 23,517.40 23,515.44 23,516.62 180.7K
11:50 23,515.67 23,517.78 23,514.15 23,517.78 152.6K
11:51 23,523.34 23,523.48 23,522.92 23,523.14 182.5K
11:52 23,523.39 23,523.39 23,516.49 23,516.49 169.6K
11:53 23,516.26 23,516.26 23,513.22 23,513.22 302.2K
11:54 23,511.78 23,512.49 23,511.42 23,512.49 461.9K
11:55 23,517.18 23,517.96 23,517.18 23,517.96 116.1K
11:56 23,518.52 23,518.52 23,518.08 23,518.08 134.4K
11:57 23,517.75 23,517.75 23,516.23 23,516.23 158.8K
11:58 23,517.04 23,523.29 23,517.04 23,523.29 155.5K
11:59 23,521.93 23,521.93 23,517.56 23,519.43 124.0K
12:00 23,519.48 23,519.48 23,515.53 23,515.53 126.7K
12:01 23,515.81 23,521.21 23,515.81 23,520.26 158.2K
12:02 23,524.42 23,524.42 23,521.80 23,522.01 130.8K
12:03 23,521.16 23,521.16 23,519.39 23,519.43 152.1K
12:04 23,517.64 23,522.41 23,517.64 23,522.41 104.0K
12:05 23,524.37 23,526.09 23,524.37 23,524.83 109.5K
12:06 23,521.96 23,523.84 23,521.30 23,523.84 112.8K
12:07 23,524.77 23,524.77 23,520.99 23,520.99 108.5K
12:08 23,521.15 23,522.64 23,519.29 23,522.64 106.0K
12:09 23,525.18 23,525.82 23,523.51 23,525.82 96.0K
12:10 23,524.56 23,524.56 23,523.50 23,523.50 153.2K
12:11 23,522.91 23,522.91 23,520.67 23,520.67 112.6K
12:12 23,523.34 23,523.34 23,519.98 23,519.98 113.0K
12:13 23,519.74 23,519.74 23,516.32 23,516.32 111.6K
12:14 23,515.68 23,515.68 23,510.39 23,510.40 197.2K
12:15 23,508.96 23,510.17 23,508.12 23,509.03 134.4K
12:16 23,506.98 23,506.98 23,504.21 23,505.44 106.9K
12:17 23,505.72 23,506.70 23,505.38 23,505.38 130.5K
12:18 23,509.15 23,509.16 23,505.67 23,505.67 155.3K
12:19 23,504.11 23,504.11 23,501.01 23,501.01 324.8K
12:20 23,500.54 23,501.11 23,499.68 23,501.11 101.2K
12:21 23,500.48 23,500.48 23,497.87 23,498.78 161.8K
12:22 23,498.81 23,501.68 23,498.22 23,501.42 117.5K
12:23 23,501.05 23,502.05 23,499.80 23,502.05 194.3K
12:24 23,502.06 23,502.06 23,500.12 23,500.85 109.6K
12:25 23,503.27 23,504.66 23,503.27 23,503.47 80.4K
12:26 23,502.91 23,502.91 23,501.45 23,501.96 95.8K
12:27 23,501.99 23,502.97 23,501.26 23,502.97 67.6K
12:28 23,500.31 23,500.31 23,498.74 23,498.74 204.6K
12:29 23,498.45 23,498.45 23,496.88 23,498.34 78.2K
12:30 23,497.12 23,503.77 23,497.12 23,503.77 146.9K
12:31 23,505.18 23,507.45 23,505.18 23,507.16 161.1K
12:32 23,505.97 23,508.28 23,505.97 23,508.28 87.0K
12:33 23,507.90 23,511.36 23,507.90 23,510.61 97.2K
12:34 23,509.03 23,509.05 23,506.67 23,506.67 150.8K
12:35 23,506.43 23,506.43 23,505.07 23,505.07 107.4K
12:36 23,504.74 23,504.74 23,501.05 23,501.05 126.5K
12:37 23,499.77 23,499.77 23,497.14 23,497.72 119.5K
12:38 23,498.53 23,499.54 23,498.21 23,498.21 117.1K
12:39 23,496.87 23,497.22 23,494.99 23,494.99 101.1K
12:40 23,499.45 23,500.66 23,499.45 23,500.66 133.6K
12:41 23,500.91 23,504.53 23,500.91 23,504.53 97.3K
12:42 23,504.41 23,504.50 23,500.92 23,500.92 142.7K
12:43 23,499.42 23,500.75 23,498.24 23,500.75 106.4K
12:44 23,501.64 23,505.91 23,501.64 23,505.91 154.0K
12:45 23,506.93 23,511.95 23,506.93 23,511.95 115.2K
12:46 23,511.40 23,517.67 23,511.40 23,517.67 118.7K
12:47 23,517.78 23,517.78 23,512.80 23,512.80 171.8K
12:48 23,513.79 23,516.86 23,513.79 23,516.08 110.2K
12:49 23,517.05 23,517.35 23,516.47 23,517.35 163.8K
12:50 23,519.49 23,521.16 23,519.49 23,520.89 211.2K
12:51 23,520.61 23,524.05 23,520.61 23,523.35 145.4K
12:52 23,523.46 23,525.13 23,523.46 23,525.13 236.0K
12:53 23,525.30 23,526.37 23,524.31 23,526.37 256.6K
12:54 23,525.22 23,525.33 23,523.76 23,523.76 109.4K
12:55 23,522.67 23,522.67 23,519.85 23,521.13 152.7K
12:56 23,521.14 23,521.88 23,519.56 23,519.56 112.3K
12:57 23,519.77 23,520.61 23,518.82 23,518.82 109.8K
12:58 23,518.57 23,523.70 23,518.57 23,523.70 208.7K
12:59 23,523.22 23,526.19 23,523.22 23,526.19 136.4K
13:00 23,526.73 23,529.23 23,526.73 23,529.23 133.4K
13:01 23,528.99 23,530.27 23,528.99 23,530.00 108.0K
13:02 23,530.78 23,536.37 23,530.78 23,535.41 247.2K
13:03 23,534.21 23,534.97 23,534.19 23,534.97 62.5K
13:04 23,535.29 23,535.29 23,533.40 23,533.68 101.0K
13:05 23,534.54 23,536.15 23,529.88 23,529.88 192.0K
13:06 23,530.26 23,535.89 23,530.26 23,535.89 237.8K
13:07 23,535.14 23,535.14 23,532.30 23,532.30 137.8K
13:08 23,531.50 23,534.70 23,531.50 23,534.70 152.9K
13:09 23,534.59 23,535.38 23,534.18 23,535.38 101.3K
13:10 23,535.66 23,538.74 23,535.40 23,535.45 164.9K
13:11 23,536.46 23,536.46 23,532.68 23,532.68 111.5K
13:12 23,531.55 23,533.68 23,531.55 23,532.16 133.7K
13:13 23,531.06 23,534.77 23,530.53 23,534.77 98.8K
13:14 23,536.18 23,537.15 23,536.18 23,537.15 129.2K
13:15 23,536.12 23,536.12 23,533.93 23,535.93 149.4K
13:16 23,535.02 23,538.63 23,535.02 23,538.34 121.2K
13:17 23,539.19 23,539.19 23,538.99 23,538.99 102.0K
13:18 23,538.16 23,539.39 23,536.83 23,538.05 143.9K
13:19 23,537.18 23,537.88 23,535.45 23,535.45 119.2K
13:20 23,534.26 23,534.26 23,531.51 23,531.56 95.7K
13:21 23,534.74 23,537.40 23,534.74 23,537.40 211.4K
13:22 23,536.16 23,537.14 23,535.38 23,535.38 76.8K
13:23 23,534.41 23,534.56 23,534.18 23,534.18 220.7K
13:24 23,532.35 23,532.35 23,530.43 23,530.85 222.6K
13:25 23,530.69 23,534.04 23,530.69 23,534.04 346.7K
13:26 23,535.04 23,536.03 23,535.02 23,535.02 194.3K
13:27 23,536.54 23,536.91 23,536.32 23,536.32 118.9K
13:28 23,535.62 23,537.81 23,535.27 23,537.81 186.0K
13:29 23,537.62 23,537.62 23,534.39 23,534.39 119.9K
13:30 23,534.46 23,534.46 23,532.79 23,533.41 1,161.7K
13:31 23,533.56 23,533.56 23,530.81 23,532.54 168.1K
13:32 23,531.21 23,531.21 23,525.28 23,525.28 135.1K
13:33 23,525.45 23,526.37 23,524.81 23,526.37 179.9K
13:34 23,525.32 23,525.32 23,520.76 23,520.76 154.6K
13:35 23,519.99 23,523.35 23,519.99 23,521.75 147.1K
13:36 23,520.02 23,520.02 23,518.06 23,518.30 98.1K
13:37 23,516.03 23,518.41 23,516.03 23,517.78 132.2K
13:38 23,519.80 23,521.07 23,517.63 23,517.63 145.7K
13:39 23,517.48 23,517.48 23,516.11 23,516.11 99.5K
13:40 23,514.88 23,516.23 23,514.57 23,514.57 116.3K
13:41 23,514.49 23,514.49 23,510.25 23,511.69 149.5K
13:42 23,512.21 23,512.48 23,509.62 23,509.62 273.0K
13:43 23,509.64 23,512.30 23,509.56 23,512.26 145.1K
13:44 23,512.27 23,512.27 23,508.59 23,508.59 82.1K
13:45 23,507.31 23,507.31 23,505.87 23,505.87 140.4K
13:46 23,505.98 23,509.24 23,505.98 23,509.24 212.6K
13:47 23,508.34 23,510.95 23,508.34 23,510.63 136.1K
13:48 23,510.94 23,511.33 23,509.83 23,511.33 115.5K
13:49 23,511.31 23,511.31 23,510.38 23,510.81 135.6K
13:50 23,510.43 23,510.43 23,509.14 23,510.13 151.4K
13:51 23,512.78 23,514.18 23,512.49 23,514.18 118.9K
13:52 23,516.46 23,516.78 23,514.64 23,514.64 190.2K
13:53 23,513.24 23,513.24 23,511.01 23,512.27 136.7K
13:54 23,511.61 23,512.61 23,511.61 23,512.53 53.0K
13:55 23,512.83 23,512.83 23,509.42 23,509.42 105.5K
13:56 23,508.45 23,509.42 23,508.45 23,508.49 172.5K
13:57 23,507.49 23,509.14 23,507.49 23,508.89 115.3K
13:58 23,508.47 23,508.51 23,507.10 23,507.10 64.2K
13:59 23,508.62 23,508.62 23,507.67 23,507.72 178.8K
14:00 23,508.10 23,508.10 23,506.44 23,506.74 156.3K
14:01 23,504.98 23,510.36 23,504.98 23,510.36 147.3K
14:02 23,511.53 23,513.08 23,511.53 23,513.07 173.3K
14:03 23,513.34 23,514.15 23,513.31 23,514.15 92.1K
14:04 23,512.88 23,512.88 23,511.25 23,511.98 115.5K
14:05 23,511.40 23,511.40 23,508.10 23,508.10 196.2K
14:06 23,509.64 23,509.64 23,505.09 23,505.09 127.8K
14:07 23,502.68 23,504.27 23,501.78 23,501.78 202.8K
14:08 23,504.00 23,505.50 23,504.00 23,505.50 190.0K
14:09 23,503.89 23,503.89 23,501.91 23,501.91 149.5K
14:10 23,503.37 23,504.99 23,503.37 23,504.99 177.6K
14:11 23,505.34 23,508.18 23,504.99 23,508.18 168.1K
14:12 23,503.49 23,505.47 23,503.29 23,505.47 143.9K
14:13 23,506.24 23,508.84 23,506.24 23,508.84 121.0K
14:14 23,510.41 23,511.03 23,510.41 23,510.83 169.7K
14:15 23,510.18 23,512.48 23,510.18 23,512.48 183.6K
14:16 23,514.05 23,519.26 23,514.05 23,519.26 261.0K
14:17 23,520.71 23,521.44 23,520.71 23,520.83 143.7K
14:18 23,521.65 23,522.06 23,521.36 23,521.70 194.7K
14:19 23,522.10 23,522.10 23,520.78 23,521.30 97.6K
14:20 23,523.04 23,524.43 23,521.70 23,521.70 182.7K
14:21 23,521.48 23,521.71 23,518.35 23,521.71 230.1K
14:22 23,522.65 23,522.65 23,521.26 23,522.59 179.8K
14:23 23,528.43 23,531.26 23,528.43 23,530.01 226.6K
14:24 23,527.84 23,530.89 23,527.10 23,530.89 159.1K
14:25 23,531.32 23,535.68 23,531.01 23,535.68 166.5K
14:26 23,536.66 23,536.66 23,534.63 23,534.63 71.9K
14:27 23,537.13 23,541.40 23,537.13 23,541.40 265.1K
14:28 23,541.19 23,541.19 23,538.45 23,538.45 137.0K
14:29 23,538.29 23,543.64 23,538.29 23,543.64 133.6K
14:30 23,542.12 23,543.40 23,539.98 23,539.98 176.7K
14:31 23,538.45 23,540.37 23,538.24 23,540.37 136.0K
14:32 23,544.30 23,546.04 23,544.30 23,546.04 242.2K
14:33 23,544.61 23,546.62 23,544.61 23,545.20 166.4K
14:34 23,544.89 23,545.60 23,544.34 23,544.34 206.6K
14:35 23,544.32 23,549.18 23,544.32 23,548.18 199.1K
14:36 23,547.71 23,550.73 23,547.71 23,550.73 333.5K
14:37 23,550.96 23,550.96 23,550.08 23,550.10 127.1K
14:38 23,549.05 23,549.05 23,548.02 23,548.02 118.3K
14:39 23,549.21 23,551.77 23,549.21 23,551.24 113.1K
14:40 23,550.10 23,551.43 23,550.10 23,551.43 170.4K
14:41 23,551.58 23,557.52 23,551.44 23,557.52 145.7K
14:42 23,556.65 23,556.65 23,554.22 23,554.22 222.7K
14:43 23,553.98 23,553.98 23,550.11 23,550.11 323.2K
14:44 23,552.23 23,552.50 23,551.64 23,551.64 141.7K
14:45 23,551.12 23,552.45 23,551.12 23,552.45 130.7K
14:46 23,552.72 23,552.72 23,549.95 23,550.18 139.9K
14:47 23,550.29 23,550.56 23,549.22 23,549.22 102.9K
14:48 23,548.25 23,551.38 23,548.25 23,551.38 306.1K
14:49 23,552.27 23,552.44 23,551.90 23,552.01 140.8K
14:50 23,552.90 23,553.76 23,550.85 23,553.76 143.9K
14:51 23,554.52 23,554.52 23,550.88 23,552.64 118.6K
14:52 23,552.23 23,554.65 23,551.54 23,554.65 149.8K
14:53 23,556.60 23,557.82 23,556.60 23,557.05 161.0K
14:54 23,554.44 23,555.85 23,554.44 23,555.22 130.2K
14:55 23,555.80 23,556.32 23,555.34 23,555.81 145.8K
14:56 23,556.72 23,558.37 23,556.72 23,557.34 144.8K
14:57 23,555.79 23,557.43 23,555.15 23,557.43 165.5K
14:58 23,559.91 23,563.69 23,559.91 23,563.69 210.3K
14:59 23,565.63 23,566.87 23,565.10 23,566.87 135.3K
15:00 23,566.30 23,566.30 23,563.07 23,563.07 233.2K
15:01 23,562.59 23,562.64 23,562.00 23,562.20 213.9K
15:02 23,562.91 23,565.57 23,562.91 23,565.57 163.6K
15:03 23,565.21 23,565.91 23,563.93 23,563.93 262.9K
15:04 23,561.71 23,565.90 23,561.71 23,565.90 156.5K
15:05 23,566.36 23,567.25 23,566.36 23,566.42 157.4K
15:06 23,567.00 23,567.40 23,566.56 23,567.40 149.7K
15:07 23,567.42 23,568.44 23,565.63 23,565.63 160.9K
15:08 23,564.09 23,566.11 23,564.09 23,566.11 139.9K
15:09 23,566.67 23,567.58 23,566.67 23,567.58 156.9K
15:10 23,567.77 23,567.77 23,565.14 23,565.38 203.0K
15:11 23,565.24 23,569.17 23,565.24 23,569.17 177.9K
15:12 23,570.95 23,570.95 23,566.74 23,566.74 245.1K
15:13 23,567.79 23,567.79 23,566.61 23,566.61 152.1K
15:14 23,567.49 23,570.09 23,567.49 23,570.09 213.0K
15:15 23,569.48 23,570.01 23,568.42 23,568.42 230.5K
15:16 23,568.32 23,568.32 23,566.01 23,567.18 178.3K
15:17 23,566.11 23,566.11 23,564.43 23,565.05 206.9K
15:18 23,564.99 23,564.99 23,563.12 23,563.44 140.8K
15:19 23,559.36 23,562.54 23,559.36 23,562.54 237.7K
15:20 23,562.48 23,563.46 23,562.27 23,563.18 152.8K
15:21 23,564.01 23,564.01 23,563.15 23,563.15 220.7K
15:22 23,562.97 23,564.07 23,562.84 23,564.07 170.2K
15:23 23,564.54 23,564.89 23,563.36 23,564.89 162.2K
15:24 23,563.41 23,563.69 23,561.78 23,563.69 265.7K
15:25 23,563.48 23,563.48 23,561.35 23,561.35 191.2K
15:26 23,559.35 23,559.35 23,556.74 23,556.74 164.8K
15:27 23,556.75 23,557.94 23,555.83 23,557.94 160.0K
15:28 23,556.41 23,556.75 23,554.23 23,556.75 483.4K
15:29 23,555.42 23,558.92 23,555.42 23,558.92 315.7K
15:30 23,558.52 23,559.97 23,558.42 23,558.81 233.6K
15:31 23,558.30 23,560.54 23,558.30 23,560.54 324.4K
15:32 23,557.20 23,558.87 23,557.20 23,558.87 256.4K
15:33 23,558.14 23,558.16 23,556.46 23,556.68 289.1K
15:34 23,556.98 23,556.98 23,552.37 23,552.37 342.4K
15:35 23,548.91 23,549.10 23,547.64 23,549.10 343.3K
15:36 23,550.90 23,551.75 23,550.37 23,550.37 282.0K
15:37 23,550.82 23,554.56 23,550.82 23,554.56 152.9K
15:38 23,555.27 23,555.27 23,552.61 23,553.69 257.1K
15:39 23,553.27 23,555.87 23,553.27 23,555.87 192.8K
15:40 23,554.65 23,554.65 23,549.01 23,549.01 292.7K
15:41 23,548.50 23,550.62 23,548.50 23,550.06 344.2K
15:42 23,550.66 23,551.03 23,548.66 23,549.00 297.8K
15:43 23,549.51 23,549.51 23,548.24 23,549.39 208.6K
15:44 23,550.11 23,552.78 23,550.11 23,551.73 268.5K
15:45 23,550.64 23,550.64 23,548.65 23,548.65 374.6K
15:46 23,547.66 23,547.66 23,545.48 23,546.52 281.3K
15:47 23,547.89 23,551.17 23,547.89 23,550.33 362.8K
15:48 23,554.80 23,554.80 23,552.89 23,552.89 523.9K
15:49 23,555.20 23,560.78 23,553.88 23,560.78 357.0K
15:50 23,565.08 23,565.08 23,557.49 23,557.49 1,509.7K
15:51 23,555.04 23,557.37 23,555.04 23,555.26 416.5K
15:52 23,557.16 23,558.48 23,556.44 23,558.48 527.6K
15:53 23,558.40 23,558.40 23,554.16 23,554.41 662.8K
15:54 23,553.51 23,553.64 23,552.14 23,553.46 672.5K
15:55 23,553.10 23,553.98 23,550.18 23,553.98 1,156.9K
15:56 23,557.43 23,557.43 23,549.67 23,549.67 1,192.8K
15:57 23,548.80 23,552.06 23,548.80 23,550.50 822.9K
15:58 23,550.93 23,551.44 23,550.00 23,551.44 1,094.9K
15:59 23,551.08 23,560.64 23,551.08 23,560.64 2,170.9K
16:00 23,559.29 23,559.31 23,559.29 23,559.31 62,799.5K
16:01 23,559.31 23,559.31 23,559.31 23,559.31 22.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available