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 23,507.08 23,507.08 23,445.97 23,445.97 4,025.6K
09:31 23,433.35 23,453.91 23,433.35 23,442.78 2,015.3K
09:32 23,440.89 23,440.89 23,407.77 23,407.77 651.4K
09:33 23,425.53 23,428.86 23,416.19 23,424.19 423.5K
09:34 23,419.39 23,419.39 23,405.49 23,405.49 440.5K
09:35 23,415.14 23,415.14 23,403.97 23,411.25 471.4K
09:36 23,412.49 23,429.49 23,410.10 23,429.49 390.6K
09:37 23,434.83 23,452.67 23,434.83 23,452.67 255.1K
09:38 23,456.46 23,460.99 23,456.46 23,457.92 298.4K
09:39 23,461.38 23,472.17 23,461.38 23,472.17 233.3K
09:40 23,467.99 23,467.99 23,446.69 23,446.69 341.8K
09:41 23,447.30 23,458.00 23,447.30 23,458.00 268.4K
09:42 23,459.59 23,476.27 23,459.59 23,476.27 258.5K
09:43 23,474.54 23,477.49 23,472.82 23,477.49 279.3K
09:44 23,483.92 23,490.44 23,483.92 23,489.28 444.6K
09:45 23,489.10 23,489.10 23,483.98 23,484.90 295.7K
09:46 23,480.00 23,482.99 23,474.35 23,474.74 389.6K
09:47 23,470.86 23,470.86 23,467.45 23,470.18 217.1K
09:48 23,468.92 23,478.12 23,468.92 23,478.12 323.3K
09:49 23,477.99 23,477.99 23,473.28 23,474.56 208.7K
09:50 23,475.29 23,479.19 23,474.01 23,474.01 245.6K
09:51 23,476.02 23,484.74 23,476.02 23,481.80 206.0K
09:52 23,482.97 23,482.97 23,473.74 23,473.74 320.6K
09:53 23,471.22 23,471.22 23,462.79 23,462.79 280.2K
09:54 23,459.65 23,459.65 23,457.11 23,458.07 223.6K
09:55 23,460.15 23,460.22 23,453.67 23,453.67 314.3K
09:56 23,451.35 23,454.87 23,451.35 23,454.87 297.5K
09:57 23,455.40 23,455.40 23,449.04 23,449.04 266.0K
09:58 23,447.01 23,447.01 23,445.39 23,445.82 190.9K
09:59 23,448.04 23,450.63 23,447.97 23,450.27 278.8K
10:00 23,447.40 23,459.49 23,447.40 23,452.03 523.1K
10:01 23,449.68 23,449.68 23,443.78 23,444.90 268.2K
10:02 23,441.21 23,444.99 23,439.05 23,439.05 345.1K
10:03 23,430.32 23,431.06 23,429.69 23,429.69 563.6K
10:04 23,426.45 23,436.00 23,426.45 23,436.00 258.1K
10:05 23,438.20 23,441.38 23,438.20 23,439.42 297.4K
10:06 23,435.29 23,443.14 23,435.29 23,439.72 429.1K
10:07 23,437.81 23,438.06 23,427.24 23,427.24 218.0K
10:08 23,424.80 23,424.80 23,412.32 23,412.32 419.9K
10:09 23,412.84 23,416.56 23,402.84 23,402.84 642.0K
10:10 23,405.10 23,405.19 23,389.94 23,389.94 477.3K
10:11 23,389.95 23,396.90 23,389.95 23,396.32 214.6K
10:12 23,392.54 23,392.54 23,388.28 23,388.28 247.0K
10:13 23,391.91 23,397.54 23,391.91 23,393.70 228.2K
10:14 23,403.31 23,403.31 23,395.03 23,395.03 348.7K
10:15 23,398.97 23,405.86 23,398.97 23,400.86 264.4K
10:16 23,396.73 23,396.87 23,396.31 23,396.56 269.2K
10:17 23,398.61 23,400.47 23,396.84 23,396.84 234.3K
10:18 23,402.18 23,404.93 23,400.09 23,400.09 260.2K
10:19 23,400.88 23,401.39 23,399.59 23,399.59 221.2K
10:20 23,402.49 23,404.76 23,402.49 23,403.77 153.5K
10:21 23,405.37 23,405.37 23,401.85 23,404.10 238.6K
10:22 23,402.20 23,403.96 23,401.43 23,401.43 252.7K
10:23 23,401.82 23,402.52 23,397.84 23,402.52 215.5K
10:24 23,399.63 23,400.82 23,398.01 23,398.01 298.6K
10:25 23,401.45 23,403.64 23,401.45 23,403.64 219.6K
10:26 23,404.24 23,404.24 23,401.72 23,402.45 286.2K
10:27 23,401.77 23,401.77 23,398.72 23,398.72 618.7K
10:28 23,393.23 23,393.24 23,389.60 23,389.60 194.1K
10:29 23,389.14 23,396.48 23,389.14 23,396.48 151.8K
10:30 23,395.32 23,395.32 23,392.38 23,392.38 278.8K
10:31 23,391.65 23,394.95 23,391.65 23,394.31 228.8K
10:32 23,395.21 23,403.66 23,394.51 23,403.66 503.4K
10:33 23,406.00 23,406.00 23,402.15 23,402.43 171.3K
10:34 23,403.10 23,403.10 23,399.64 23,401.03 234.3K
10:35 23,396.65 23,396.65 23,390.85 23,393.66 288.2K
10:36 23,397.84 23,402.18 23,397.84 23,401.64 210.5K
10:37 23,404.64 23,406.50 23,404.64 23,405.78 149.6K
10:38 23,406.61 23,409.74 23,406.61 23,408.04 183.5K
10:39 23,403.47 23,403.47 23,401.83 23,401.83 225.3K
10:40 23,398.03 23,398.03 23,396.43 23,398.00 284.4K
10:41 23,398.13 23,398.13 23,392.59 23,393.65 143.1K
10:42 23,389.89 23,389.89 23,383.21 23,383.21 435.7K
10:43 23,380.78 23,383.13 23,379.32 23,379.32 249.2K
10:44 23,381.79 23,384.69 23,381.79 23,384.69 168.2K
10:45 23,384.76 23,386.98 23,380.02 23,380.09 125.9K
10:46 23,382.77 23,389.83 23,382.77 23,389.83 159.6K
10:47 23,389.28 23,394.32 23,389.28 23,394.32 197.5K
10:48 23,391.49 23,391.49 23,386.76 23,388.09 170.5K
10:49 23,389.88 23,391.98 23,388.78 23,390.93 151.7K
10:50 23,391.47 23,391.47 23,384.17 23,384.30 160.2K
10:51 23,383.60 23,387.90 23,383.60 23,387.90 136.2K
10:52 23,388.20 23,389.57 23,387.82 23,389.57 170.5K
10:53 23,392.21 23,397.46 23,391.99 23,397.46 264.5K
10:54 23,397.10 23,402.20 23,396.90 23,402.20 136.6K
10:55 23,400.04 23,401.30 23,400.04 23,401.02 137.6K
10:56 23,403.97 23,405.58 23,403.97 23,404.88 189.3K
10:57 23,405.43 23,407.49 23,405.42 23,407.49 155.4K
10:58 23,407.95 23,407.95 23,406.42 23,406.70 139.6K
10:59 23,408.43 23,412.31 23,408.43 23,412.31 283.9K
11:00 23,411.94 23,413.93 23,411.20 23,413.93 143.7K
11:01 23,410.99 23,415.79 23,410.99 23,414.11 248.3K
11:02 23,412.58 23,421.47 23,412.58 23,421.47 160.0K
11:03 23,423.37 23,423.37 23,420.46 23,422.98 127.0K
11:04 23,423.56 23,423.56 23,422.94 23,423.25 221.7K
11:05 23,425.22 23,425.48 23,424.69 23,425.48 154.3K
11:06 23,427.76 23,429.41 23,427.10 23,429.41 180.0K
11:07 23,429.28 23,432.09 23,428.00 23,432.09 112.8K
11:08 23,431.10 23,433.93 23,429.96 23,433.93 195.4K
11:09 23,435.68 23,437.55 23,435.68 23,436.97 122.4K
11:10 23,432.94 23,432.94 23,430.76 23,430.76 191.2K
11:11 23,430.31 23,431.52 23,429.36 23,429.36 108.9K
11:12 23,428.59 23,428.59 23,425.74 23,426.73 119.3K
11:13 23,421.34 23,422.11 23,418.32 23,418.32 150.2K
11:14 23,416.39 23,417.19 23,413.88 23,413.88 172.1K
11:15 23,413.47 23,413.47 23,409.40 23,409.40 146.0K
11:16 23,409.80 23,419.23 23,409.80 23,419.23 146.8K
11:17 23,421.68 23,429.40 23,421.68 23,429.40 147.0K
11:18 23,431.11 23,431.11 23,427.47 23,427.47 111.5K
11:19 23,429.62 23,430.37 23,429.10 23,430.25 152.2K
11:20 23,434.41 23,434.58 23,430.51 23,430.51 139.4K
11:21 23,428.71 23,428.71 23,427.19 23,428.10 92.5K
11:22 23,429.38 23,429.38 23,425.73 23,428.73 216.4K
11:23 23,429.56 23,429.56 23,422.83 23,422.83 81.8K
11:24 23,421.69 23,427.24 23,421.69 23,427.24 203.8K
11:25 23,426.68 23,428.63 23,426.68 23,428.63 95.2K
11:26 23,429.74 23,437.71 23,429.74 23,436.96 163.5K
11:27 23,435.45 23,435.45 23,432.65 23,432.65 155.5K
11:28 23,431.00 23,432.78 23,428.57 23,432.00 223.7K
11:29 23,431.57 23,433.31 23,431.57 23,433.10 95.9K
11:30 23,440.98 23,440.98 23,433.99 23,433.99 147.5K
11:31 23,433.43 23,437.90 23,433.43 23,437.90 122.2K
11:32 23,438.26 23,442.47 23,438.26 23,442.47 118.3K
11:33 23,442.13 23,442.52 23,439.99 23,439.99 83.4K
11:34 23,441.96 23,443.22 23,439.85 23,439.85 178.9K
11:35 23,439.68 23,439.68 23,436.10 23,436.81 117.9K
11:36 23,436.23 23,436.23 23,433.00 23,433.55 143.3K
11:37 23,432.03 23,436.20 23,431.49 23,436.20 173.6K
11:38 23,435.46 23,435.46 23,431.94 23,431.94 148.3K
11:39 23,430.93 23,431.32 23,429.21 23,429.21 136.5K
11:40 23,429.49 23,429.88 23,427.88 23,427.88 109.0K
11:41 23,427.89 23,431.51 23,427.73 23,431.51 122.2K
11:42 23,429.42 23,429.55 23,428.57 23,429.03 82.9K
11:43 23,429.94 23,437.08 23,429.94 23,437.08 157.1K
11:44 23,438.43 23,438.83 23,437.63 23,438.83 101.7K
11:45 23,438.41 23,438.54 23,436.14 23,438.54 98.9K
11:46 23,438.22 23,438.22 23,430.40 23,430.40 138.9K
11:47 23,428.00 23,428.00 23,422.51 23,422.51 176.6K
11:48 23,422.56 23,424.41 23,420.98 23,420.98 166.0K
11:49 23,422.80 23,426.94 23,422.80 23,426.58 69.6K
11:50 23,426.91 23,431.27 23,426.91 23,431.27 111.0K
11:51 23,430.34 23,430.34 23,425.28 23,425.28 84.6K
11:52 23,423.77 23,423.77 23,417.63 23,417.63 102.8K
11:53 23,415.85 23,415.85 23,412.13 23,412.13 124.5K
11:54 23,410.41 23,410.41 23,407.02 23,407.38 98.2K
11:55 23,407.96 23,409.13 23,407.96 23,408.84 152.2K
11:56 23,408.66 23,409.05 23,406.25 23,406.25 108.9K
11:57 23,406.76 23,406.76 23,404.83 23,405.19 85.6K
11:58 23,405.11 23,406.05 23,404.23 23,404.23 71.9K
11:59 23,405.55 23,407.95 23,403.87 23,403.87 186.6K
12:00 23,401.86 23,408.07 23,401.86 23,408.07 143.6K
12:01 23,407.00 23,411.60 23,407.00 23,411.60 167.1K
12:02 23,414.00 23,418.43 23,414.00 23,418.43 194.2K
12:03 23,420.27 23,422.80 23,420.00 23,422.80 132.2K
12:04 23,422.16 23,422.42 23,420.94 23,420.94 87.1K
12:05 23,420.37 23,421.92 23,418.50 23,418.50 115.3K
12:06 23,418.72 23,418.72 23,418.05 23,418.42 126.2K
12:07 23,421.31 23,423.15 23,420.12 23,423.15 110.4K
12:08 23,423.81 23,424.66 23,422.37 23,424.66 133.6K
12:09 23,425.41 23,431.67 23,425.41 23,431.67 122.3K
12:10 23,431.44 23,433.98 23,431.44 23,433.98 199.2K
12:11 23,433.75 23,436.42 23,433.75 23,436.42 84.1K
12:12 23,436.92 23,436.92 23,435.86 23,435.97 52.6K
12:13 23,436.59 23,436.59 23,434.26 23,434.78 97.7K
12:14 23,434.94 23,441.57 23,434.94 23,441.57 174.9K
12:15 23,441.46 23,442.38 23,441.25 23,442.38 121.7K
12:16 23,440.96 23,440.96 23,436.73 23,436.73 132.2K
12:17 23,437.11 23,439.42 23,436.38 23,439.42 184.7K
12:18 23,441.15 23,443.32 23,441.12 23,441.12 104.7K
12:19 23,439.54 23,439.54 23,438.20 23,438.55 143.2K
12:20 23,436.20 23,436.20 23,429.10 23,429.10 138.4K
12:21 23,429.51 23,433.64 23,429.51 23,433.64 117.9K
12:22 23,432.12 23,433.49 23,432.12 23,432.94 98.5K
12:23 23,432.03 23,432.38 23,429.75 23,429.75 82.8K
12:24 23,429.19 23,429.19 23,425.46 23,425.46 198.7K
12:25 23,424.88 23,424.88 23,418.02 23,418.02 102.2K
12:26 23,417.69 23,417.72 23,416.59 23,417.72 156.5K
12:27 23,417.45 23,417.45 23,416.17 23,416.28 65.5K
12:28 23,416.22 23,416.55 23,415.20 23,415.20 51.0K
12:29 23,414.73 23,415.08 23,411.99 23,411.99 193.6K
12:30 23,413.92 23,417.16 23,413.92 23,417.16 93.7K
12:31 23,415.00 23,415.00 23,406.40 23,406.40 136.2K
12:32 23,405.98 23,409.33 23,405.09 23,409.33 125.8K
12:33 23,412.19 23,413.59 23,411.98 23,413.59 124.8K
12:34 23,414.74 23,416.20 23,413.09 23,413.09 156.0K
12:35 23,413.02 23,413.02 23,410.57 23,411.50 82.9K
12:36 23,410.35 23,410.35 23,404.30 23,404.30 93.7K
12:37 23,402.30 23,403.88 23,401.68 23,403.31 116.9K
12:38 23,402.50 23,402.50 23,400.97 23,400.97 51.6K
12:39 23,401.40 23,402.40 23,401.40 23,401.85 70.0K
12:40 23,401.45 23,401.45 23,396.57 23,396.57 122.2K
12:41 23,396.14 23,397.55 23,395.85 23,397.11 210.5K
12:42 23,398.22 23,398.22 23,396.97 23,397.02 79.6K
12:43 23,398.32 23,400.82 23,398.32 23,400.82 68.7K
12:44 23,401.82 23,403.22 23,400.55 23,400.55 115.3K
12:45 23,402.63 23,402.63 23,397.53 23,398.83 133.2K
12:46 23,397.85 23,399.09 23,397.85 23,398.93 156.4K
12:47 23,399.43 23,399.44 23,398.25 23,398.29 76.4K
12:48 23,397.03 23,399.68 23,397.03 23,399.68 95.9K
12:49 23,400.70 23,400.70 23,399.58 23,399.87 89.3K
12:50 23,400.29 23,404.48 23,400.29 23,404.48 73.3K
12:51 23,403.91 23,404.10 23,403.80 23,403.87 60.0K
12:52 23,399.91 23,399.91 23,398.77 23,399.22 95.8K
12:53 23,398.92 23,400.36 23,396.83 23,400.36 71.7K
12:54 23,399.50 23,399.60 23,398.54 23,398.54 64.3K
12:55 23,399.94 23,403.62 23,399.94 23,403.00 103.1K
12:56 23,402.34 23,404.01 23,402.34 23,404.01 93.3K
12:57 23,404.60 23,404.60 23,403.23 23,403.41 152.5K
12:58 23,404.58 23,406.71 23,404.58 23,406.71 141.2K
12:59 23,409.65 23,410.99 23,408.78 23,410.99 181.2K
13:00 23,411.26 23,414.92 23,411.26 23,414.92 116.6K
13:01 23,416.76 23,416.76 23,414.81 23,414.81 58.0K
13:02 23,414.50 23,414.50 23,410.19 23,410.19 90.2K
13:03 23,407.73 23,407.78 23,406.89 23,406.89 87.7K
13:04 23,407.05 23,407.55 23,407.05 23,407.55 47.4K
13:05 23,407.11 23,407.11 23,404.25 23,404.25 156.5K
13:06 23,403.11 23,406.89 23,403.11 23,406.83 84.3K
13:07 23,406.57 23,408.03 23,406.57 23,407.80 96.7K
13:08 23,408.00 23,408.86 23,407.24 23,408.86 67.3K
13:09 23,408.33 23,410.38 23,408.33 23,410.38 90.0K
13:10 23,410.60 23,412.50 23,409.04 23,409.04 186.2K
13:11 23,408.26 23,408.60 23,406.30 23,406.30 165.2K
13:12 23,405.66 23,405.66 23,403.49 23,403.78 103.2K
13:13 23,404.07 23,404.38 23,402.96 23,402.96 92.4K
13:14 23,403.51 23,403.51 23,401.85 23,402.75 84.9K
13:15 23,401.61 23,401.61 23,399.47 23,400.38 75.5K
13:16 23,401.12 23,401.12 23,399.54 23,400.35 53.4K
13:17 23,399.04 23,402.44 23,397.76 23,402.44 111.9K
13:18 23,404.26 23,407.87 23,404.26 23,407.74 67.5K
13:19 23,407.31 23,407.31 23,405.15 23,405.15 105.1K
13:20 23,403.27 23,403.27 23,398.19 23,398.19 101.5K
13:21 23,397.67 23,397.67 23,393.89 23,393.89 167.0K
13:22 23,393.38 23,394.15 23,392.99 23,392.99 169.2K
13:23 23,392.79 23,397.40 23,392.79 23,397.40 110.2K
13:24 23,398.12 23,398.33 23,397.75 23,397.75 52.8K
13:25 23,397.90 23,397.90 23,397.23 23,397.63 80.7K
13:26 23,394.21 23,394.93 23,392.33 23,394.93 146.9K
13:27 23,394.99 23,396.59 23,394.99 23,395.21 142.7K
13:28 23,394.09 23,396.54 23,393.93 23,395.41 142.1K
13:29 23,394.04 23,394.04 23,385.84 23,385.84 194.2K
13:30 23,386.56 23,386.84 23,384.73 23,384.73 134.1K
13:31 23,384.64 23,388.02 23,384.64 23,388.02 116.6K
13:32 23,390.51 23,390.93 23,389.13 23,389.13 197.4K
13:33 23,390.35 23,392.22 23,390.07 23,392.22 64.0K
13:34 23,391.74 23,392.37 23,390.75 23,392.37 89.6K
13:35 23,391.84 23,391.84 23,388.49 23,388.49 153.6K
13:36 23,388.51 23,389.09 23,387.23 23,389.09 96.5K
13:37 23,388.98 23,389.55 23,387.36 23,389.55 145.8K
13:38 23,389.20 23,390.25 23,387.45 23,390.25 175.5K
13:39 23,390.91 23,390.91 23,389.63 23,390.36 66.9K
13:40 23,391.16 23,392.41 23,390.85 23,391.75 118.2K
13:41 23,391.28 23,391.28 23,389.26 23,389.26 222.2K
13:42 23,388.43 23,388.43 23,385.11 23,385.11 100.4K
13:43 23,384.92 23,385.71 23,383.82 23,383.82 88.5K
13:44 23,383.28 23,384.86 23,383.28 23,384.86 105.6K
13:45 23,383.76 23,383.76 23,380.23 23,380.23 90.5K
13:46 23,380.27 23,380.90 23,379.87 23,380.30 96.2K
13:47 23,380.08 23,382.12 23,380.04 23,380.04 100.4K
13:48 23,380.09 23,380.09 23,379.23 23,379.74 69.0K
13:49 23,380.29 23,383.28 23,380.29 23,383.28 103.4K
13:50 23,384.06 23,385.11 23,384.06 23,384.42 151.0K
13:51 23,385.46 23,385.95 23,385.08 23,385.43 61.9K
13:52 23,384.58 23,384.58 23,382.88 23,382.88 99.1K
13:53 23,382.89 23,383.29 23,381.81 23,381.81 104.5K
13:54 23,382.06 23,384.60 23,382.06 23,384.60 114.1K
13:55 23,384.30 23,384.30 23,380.79 23,380.79 157.4K
13:56 23,381.73 23,381.83 23,380.48 23,381.83 148.4K
13:57 23,382.39 23,383.64 23,382.39 23,383.19 103.2K
13:58 23,383.29 23,383.29 23,380.49 23,380.49 140.0K
13:59 23,377.89 23,377.89 23,372.03 23,372.03 168.6K
14:00 23,371.25 23,371.25 23,366.60 23,366.60 135.3K
14:01 23,365.58 23,368.49 23,365.58 23,368.46 107.3K
14:02 23,369.93 23,374.54 23,369.93 23,374.54 140.3K
14:03 23,373.78 23,373.78 23,371.99 23,373.21 118.5K
14:04 23,374.01 23,378.54 23,374.01 23,378.54 93.2K
14:05 23,378.93 23,379.64 23,378.93 23,379.64 103.2K
14:06 23,381.26 23,382.53 23,381.26 23,382.53 188.2K
14:07 23,383.07 23,383.24 23,380.79 23,380.79 79.7K
14:08 23,380.15 23,384.43 23,380.15 23,384.43 154.8K
14:09 23,384.56 23,386.45 23,384.56 23,384.92 90.1K
14:10 23,383.42 23,383.42 23,379.39 23,379.39 118.0K
14:11 23,378.86 23,379.23 23,376.86 23,376.86 188.0K
14:12 23,375.30 23,375.30 23,372.72 23,372.72 103.9K
14:13 23,372.12 23,372.12 23,368.10 23,368.10 176.0K
14:14 23,368.10 23,368.10 23,363.98 23,363.98 128.3K
14:15 23,362.85 23,366.34 23,362.85 23,364.93 242.8K
14:16 23,365.17 23,365.17 23,357.78 23,357.78 162.4K
14:17 23,356.85 23,360.50 23,356.85 23,358.45 120.7K
14:18 23,358.72 23,359.96 23,358.59 23,359.96 102.1K
14:19 23,358.89 23,359.17 23,357.33 23,357.33 123.3K
14:20 23,354.96 23,354.96 23,353.59 23,354.02 133.4K
14:21 23,353.19 23,353.19 23,345.68 23,345.68 211.2K
14:22 23,344.71 23,344.71 23,334.15 23,334.15 188.0K
14:23 23,336.96 23,339.05 23,336.96 23,338.92 152.1K
14:24 23,337.92 23,341.32 23,337.92 23,341.06 153.1K
14:25 23,341.96 23,341.96 23,339.72 23,339.72 148.1K
14:26 23,343.94 23,351.93 23,343.94 23,350.76 128.1K
14:27 23,351.69 23,354.75 23,351.69 23,354.75 91.4K
14:28 23,354.19 23,354.19 23,352.04 23,352.04 123.3K
14:29 23,349.60 23,349.60 23,346.58 23,348.79 111.8K
14:30 23,347.28 23,350.18 23,347.28 23,350.18 139.0K
14:31 23,349.65 23,349.65 23,337.97 23,338.35 247.4K
14:32 23,337.56 23,337.94 23,336.62 23,337.94 106.3K
14:33 23,338.28 23,341.42 23,338.28 23,341.42 119.6K
14:34 23,341.65 23,343.81 23,341.65 23,343.81 113.8K
14:35 23,344.03 23,344.29 23,342.98 23,344.29 166.7K
14:36 23,343.48 23,343.48 23,339.95 23,341.60 545.9K
14:37 23,343.09 23,343.67 23,342.68 23,343.51 140.3K
14:38 23,344.90 23,346.19 23,344.59 23,346.19 122.2K
14:39 23,346.88 23,347.00 23,346.34 23,346.34 92.1K
14:40 23,346.05 23,346.05 23,342.45 23,342.45 122.1K
14:41 23,342.08 23,344.19 23,342.04 23,344.19 104.0K
14:42 23,344.68 23,346.82 23,344.24 23,346.82 127.5K
14:43 23,345.51 23,346.80 23,342.98 23,346.80 118.0K
14:44 23,346.16 23,350.98 23,346.16 23,350.98 143.4K
14:45 23,351.52 23,354.51 23,351.52 23,354.51 141.0K
14:46 23,353.65 23,353.92 23,353.08 23,353.92 93.2K
14:47 23,352.61 23,353.84 23,352.61 23,353.24 233.0K
14:48 23,353.26 23,353.68 23,353.08 23,353.08 112.4K
14:49 23,352.59 23,352.59 23,348.94 23,348.94 123.7K
14:50 23,352.35 23,352.48 23,351.13 23,352.08 163.9K
14:51 23,352.38 23,352.38 23,348.27 23,348.27 102.1K
14:52 23,346.35 23,348.98 23,346.20 23,348.98 162.0K
14:53 23,349.06 23,349.64 23,348.66 23,348.66 96.2K
14:54 23,345.54 23,346.60 23,345.54 23,346.16 100.7K
14:55 23,345.65 23,348.06 23,345.65 23,346.44 190.0K
14:56 23,336.05 23,339.00 23,336.05 23,339.00 365.3K
14:57 23,340.03 23,341.05 23,338.26 23,338.26 86.2K
14:58 23,339.49 23,339.49 23,338.42 23,338.42 145.8K
14:59 23,338.02 23,342.99 23,338.02 23,342.99 151.6K
15:00 23,343.86 23,351.07 23,343.86 23,351.07 222.7K
15:01 23,350.20 23,350.20 23,345.71 23,345.71 157.1K
15:02 23,345.09 23,345.66 23,344.86 23,345.66 68.8K
15:03 23,346.30 23,347.63 23,345.18 23,345.18 105.0K
15:04 23,345.89 23,345.89 23,343.05 23,343.91 96.7K
15:05 23,344.38 23,347.08 23,344.38 23,345.86 115.8K
15:06 23,347.99 23,347.99 23,346.58 23,347.67 116.1K
15:07 23,347.98 23,351.04 23,347.98 23,351.04 121.0K
15:08 23,353.21 23,353.21 23,352.25 23,352.25 168.0K
15:09 23,352.88 23,355.81 23,352.88 23,354.99 140.5K
15:10 23,355.11 23,355.11 23,352.21 23,352.21 136.1K
15:11 23,350.92 23,354.35 23,350.92 23,354.35 118.2K
15:12 23,354.50 23,355.12 23,353.53 23,353.90 115.1K
15:13 23,353.40 23,353.40 23,351.62 23,352.40 161.5K
15:14 23,353.28 23,354.06 23,353.28 23,354.06 177.2K
15:15 23,351.85 23,356.41 23,351.85 23,356.41 154.2K
15:16 23,351.59 23,351.59 23,348.66 23,349.24 258.9K
15:17 23,349.38 23,352.23 23,349.38 23,352.23 130.0K
15:18 23,352.23 23,353.25 23,352.23 23,353.25 216.9K
15:19 23,347.07 23,347.07 23,345.33 23,345.33 236.9K
15:20 23,344.50 23,348.19 23,342.99 23,348.19 269.3K
15:21 23,349.47 23,349.98 23,347.72 23,347.72 159.6K
15:22 23,347.85 23,349.69 23,347.85 23,349.69 153.9K
15:23 23,351.81 23,353.68 23,351.81 23,353.18 130.9K
15:24 23,354.92 23,355.47 23,354.92 23,355.47 106.2K
15:25 23,354.82 23,354.82 23,353.59 23,353.59 145.5K
15:26 23,354.36 23,354.36 23,350.87 23,350.87 151.0K
15:27 23,350.90 23,350.90 23,348.11 23,349.61 171.6K
15:28 23,348.49 23,348.49 23,343.48 23,348.22 380.0K
15:29 23,347.43 23,348.36 23,347.06 23,348.13 125.2K
15:30 23,347.54 23,353.42 23,347.54 23,353.42 270.1K
15:31 23,353.13 23,353.14 23,352.90 23,352.90 183.8K
15:32 23,354.18 23,354.18 23,351.37 23,351.98 249.7K
15:33 23,350.99 23,353.85 23,350.99 23,353.85 144.1K
15:34 23,350.59 23,352.32 23,350.59 23,352.27 215.6K
15:35 23,354.12 23,354.12 23,350.54 23,350.54 170.9K
15:36 23,350.20 23,352.24 23,350.20 23,352.24 138.5K
15:37 23,350.68 23,353.17 23,350.68 23,353.17 240.9K
15:38 23,353.07 23,355.75 23,352.30 23,355.75 199.4K
15:39 23,355.50 23,355.50 23,353.98 23,354.52 175.3K
15:40 23,353.39 23,353.39 23,348.82 23,348.82 270.4K
15:41 23,349.94 23,351.69 23,349.94 23,351.69 203.0K
15:42 23,350.59 23,351.12 23,349.82 23,349.82 307.0K
15:43 23,350.26 23,350.26 23,346.01 23,346.01 260.0K
15:44 23,344.49 23,345.80 23,344.49 23,345.32 287.9K
15:45 23,344.96 23,346.25 23,344.96 23,346.25 211.8K
15:46 23,348.80 23,351.39 23,348.80 23,351.04 381.6K
15:47 23,349.09 23,350.21 23,349.09 23,350.08 334.9K
15:48 23,348.74 23,349.34 23,348.45 23,348.45 390.6K
15:49 23,348.58 23,350.24 23,347.68 23,350.24 483.6K
15:50 23,358.08 23,359.47 23,355.82 23,359.47 1,251.4K
15:51 23,359.89 23,359.89 23,355.51 23,355.51 609.9K
15:52 23,353.24 23,354.22 23,351.85 23,353.29 506.0K
15:53 23,353.83 23,354.89 23,353.83 23,354.89 650.7K
15:54 23,356.03 23,359.07 23,355.95 23,355.95 719.6K
15:55 23,355.69 23,355.69 23,348.54 23,349.34 1,096.6K
15:56 23,351.14 23,351.14 23,348.32 23,348.98 1,238.7K
15:57 23,347.80 23,352.20 23,347.80 23,352.20 760.5K
15:58 23,352.55 23,352.55 23,349.02 23,349.02 1,305.7K
15:59 23,347.27 23,354.02 23,347.27 23,354.02 1,752.9K
16:00 23,353.82 23,353.82 23,353.07 23,353.07 62,253.6K
16:01 23,353.07 23,353.07 23,353.07 23,353.07 97.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available