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 23,219.02 23,224.79 23,202.00 23,202.00 4,020.0K
09:31 23,199.09 23,211.86 23,195.17 23,211.86 513.2K
09:32 23,207.97 23,207.97 23,184.11 23,186.74 503.6K
09:33 23,180.61 23,188.22 23,180.61 23,184.04 536.2K
09:34 23,186.03 23,187.84 23,184.63 23,185.86 260.9K
09:35 23,185.19 23,185.19 23,180.74 23,183.64 430.9K
09:36 23,189.02 23,194.42 23,189.02 23,194.42 482.9K
09:37 23,194.97 23,194.97 23,184.18 23,184.18 326.7K
09:38 23,185.90 23,197.76 23,185.90 23,197.76 453.2K
09:39 23,198.34 23,207.74 23,198.34 23,207.74 390.3K
09:40 23,209.11 23,213.54 23,208.45 23,213.54 464.7K
09:41 23,215.68 23,215.68 23,212.62 23,212.62 302.6K
09:42 23,202.35 23,207.97 23,202.35 23,207.97 431.0K
09:43 23,207.85 23,212.96 23,204.31 23,204.31 245.8K
09:44 23,201.61 23,203.55 23,198.72 23,198.72 266.0K
09:45 23,201.63 23,208.14 23,201.63 23,208.14 256.6K
09:46 23,208.86 23,208.86 23,201.42 23,203.42 229.8K
09:47 23,204.58 23,215.31 23,204.12 23,215.31 411.9K
09:48 23,218.41 23,225.85 23,218.41 23,222.90 424.4K
09:49 23,223.50 23,225.13 23,219.20 23,225.13 291.5K
09:50 23,226.52 23,227.16 23,223.23 23,227.16 255.5K
09:51 23,232.12 23,232.17 23,225.17 23,225.34 183.5K
09:52 23,227.34 23,227.57 23,224.97 23,224.97 187.3K
09:53 23,222.10 23,223.53 23,220.68 23,222.17 246.6K
09:54 23,225.09 23,229.30 23,224.70 23,224.70 182.3K
09:55 23,228.84 23,228.84 23,221.79 23,221.79 172.7K
09:56 23,222.81 23,226.05 23,222.81 23,225.58 183.9K
09:57 23,226.37 23,229.12 23,223.93 23,223.93 274.4K
09:58 23,223.37 23,223.37 23,217.41 23,219.78 231.2K
09:59 23,218.51 23,220.99 23,216.49 23,216.49 388.3K
10:00 23,225.77 23,229.20 23,225.77 23,226.46 303.0K
10:01 23,229.87 23,231.49 23,228.52 23,228.52 250.8K
10:02 23,225.31 23,225.31 23,220.89 23,225.18 214.6K
10:03 23,223.83 23,226.97 23,223.83 23,225.30 235.5K
10:04 23,228.70 23,230.68 23,228.70 23,230.68 299.8K
10:05 23,230.83 23,230.83 23,224.81 23,224.81 202.5K
10:06 23,227.76 23,227.76 23,221.77 23,221.77 244.7K
10:07 23,225.03 23,239.10 23,225.03 23,239.10 354.3K
10:08 23,237.99 23,240.69 23,237.64 23,237.64 207.9K
10:09 23,234.60 23,234.60 23,225.29 23,225.29 165.4K
10:10 23,221.50 23,221.50 23,211.68 23,211.68 332.9K
10:11 23,207.40 23,207.40 23,199.41 23,199.90 398.0K
10:12 23,195.13 23,195.13 23,185.69 23,185.69 244.7K
10:13 23,177.05 23,182.80 23,177.05 23,182.80 186.7K
10:14 23,184.47 23,186.52 23,184.47 23,186.52 287.8K
10:15 23,186.64 23,186.64 23,182.97 23,182.97 194.4K
10:16 23,183.30 23,183.30 23,181.23 23,181.23 197.8K
10:17 23,181.27 23,182.24 23,177.52 23,177.52 167.8K
10:18 23,178.31 23,178.77 23,172.91 23,172.91 222.9K
10:19 23,170.87 23,171.28 23,168.18 23,168.18 397.1K
10:20 23,169.39 23,169.39 23,166.81 23,166.81 231.6K
10:21 23,165.76 23,165.76 23,152.38 23,152.38 196.1K
10:22 23,149.19 23,150.28 23,147.88 23,150.28 239.4K
10:23 23,148.86 23,148.86 23,147.33 23,147.33 317.0K
10:24 23,148.42 23,153.08 23,148.42 23,153.08 145.7K
10:25 23,151.98 23,151.98 23,148.51 23,150.35 179.3K
10:26 23,153.17 23,159.05 23,152.79 23,159.05 174.7K
10:27 23,162.03 23,169.78 23,162.03 23,169.78 220.0K
10:28 23,175.38 23,177.95 23,175.14 23,177.95 221.2K
10:29 23,178.88 23,178.88 23,177.41 23,177.41 158.9K
10:30 23,177.70 23,180.13 23,176.54 23,180.13 230.7K
10:31 23,182.11 23,185.49 23,182.11 23,185.49 186.6K
10:32 23,187.72 23,189.02 23,185.79 23,189.02 175.2K
10:33 23,187.59 23,191.23 23,187.59 23,191.23 162.1K
10:34 23,194.08 23,197.96 23,194.08 23,197.96 206.5K
10:35 23,200.84 23,200.84 23,193.64 23,194.59 201.9K
10:36 23,195.71 23,197.04 23,194.99 23,197.04 153.8K
10:37 23,201.21 23,201.21 23,199.40 23,199.64 180.8K
10:38 23,199.49 23,199.49 23,187.87 23,187.87 208.6K
10:39 23,187.47 23,192.26 23,187.47 23,192.26 229.0K
10:40 23,192.10 23,192.10 23,183.47 23,183.47 139.7K
10:41 23,182.19 23,183.16 23,181.59 23,183.16 108.8K
10:42 23,183.75 23,185.74 23,183.75 23,185.54 236.1K
10:43 23,188.57 23,193.90 23,188.57 23,193.36 211.0K
10:44 23,193.11 23,193.11 23,185.62 23,187.41 131.2K
10:45 23,185.27 23,185.27 23,183.96 23,184.06 136.4K
10:46 23,182.76 23,183.48 23,179.98 23,183.48 159.3K
10:47 23,182.50 23,187.80 23,182.50 23,187.80 223.0K
10:48 23,187.98 23,187.98 23,185.68 23,187.83 181.1K
10:49 23,189.13 23,192.47 23,188.71 23,192.47 229.1K
10:50 23,189.97 23,189.97 23,185.19 23,185.19 391.2K
10:51 23,187.46 23,190.39 23,187.46 23,190.39 156.2K
10:52 23,193.14 23,194.51 23,193.14 23,193.78 129.6K
10:53 23,193.45 23,193.79 23,191.43 23,191.43 344.9K
10:54 23,190.93 23,191.90 23,190.75 23,191.90 182.7K
10:55 23,192.66 23,193.73 23,192.66 23,193.73 135.8K
10:56 23,195.83 23,198.32 23,195.32 23,198.32 168.9K
10:57 23,198.85 23,198.85 23,196.12 23,196.12 197.5K
10:58 23,197.52 23,197.95 23,193.69 23,193.69 136.8K
10:59 23,193.01 23,193.01 23,187.54 23,187.54 208.0K
11:00 23,187.89 23,188.47 23,181.78 23,181.78 233.2K
11:01 23,180.57 23,180.57 23,169.12 23,169.12 238.2K
11:02 23,168.22 23,168.22 23,161.57 23,161.57 374.7K
11:03 23,164.10 23,164.10 23,159.96 23,159.96 270.4K
11:04 23,160.28 23,161.51 23,156.90 23,156.90 263.5K
11:05 23,154.69 23,156.23 23,154.69 23,155.55 148.2K
11:06 23,155.42 23,155.42 23,152.76 23,153.64 171.8K
11:07 23,153.62 23,159.89 23,153.62 23,159.89 151.8K
11:08 23,157.22 23,157.22 23,150.68 23,151.43 448.7K
11:09 23,153.98 23,153.98 23,151.48 23,151.48 139.8K
11:10 23,152.39 23,159.55 23,152.39 23,159.55 171.4K
11:11 23,161.21 23,168.59 23,161.21 23,168.59 236.3K
11:12 23,169.38 23,170.75 23,169.38 23,170.75 237.1K
11:13 23,172.13 23,175.15 23,172.13 23,175.15 129.3K
11:14 23,177.07 23,177.07 23,171.73 23,171.73 149.0K
11:15 23,171.40 23,171.40 23,165.69 23,165.69 202.1K
11:16 23,164.69 23,164.69 23,160.57 23,160.57 220.3K
11:17 23,156.07 23,156.07 23,151.01 23,151.01 245.9K
11:18 23,150.40 23,150.40 23,147.26 23,147.79 249.7K
11:19 23,150.55 23,153.68 23,150.55 23,153.68 258.1K
11:20 23,153.18 23,157.53 23,153.18 23,157.53 175.3K
11:21 23,157.03 23,157.03 23,150.16 23,150.16 149.2K
11:22 23,149.66 23,151.01 23,149.03 23,151.01 274.1K
11:23 23,147.65 23,147.75 23,147.19 23,147.75 177.6K
11:24 23,146.29 23,147.25 23,145.71 23,145.97 154.8K
11:25 23,147.61 23,150.43 23,147.61 23,150.43 129.0K
11:26 23,150.35 23,150.35 23,145.47 23,146.27 179.0K
11:27 23,147.87 23,153.03 23,147.74 23,150.79 237.3K
11:28 23,145.77 23,145.77 23,142.51 23,142.51 154.4K
11:29 23,142.12 23,144.80 23,139.42 23,144.80 176.5K
11:30 23,147.25 23,147.25 23,146.21 23,146.21 426.9K
11:31 23,151.11 23,151.11 23,147.31 23,147.31 259.3K
11:32 23,148.31 23,148.43 23,147.30 23,147.76 92.3K
11:33 23,149.43 23,152.16 23,147.38 23,150.87 195.4K
11:34 23,152.07 23,152.87 23,148.68 23,148.68 135.6K
11:35 23,148.20 23,150.29 23,148.20 23,150.19 139.7K
11:36 23,150.17 23,151.39 23,150.17 23,151.35 141.7K
11:37 23,149.41 23,151.79 23,149.41 23,151.79 133.9K
11:38 23,150.05 23,156.69 23,150.05 23,156.69 179.3K
11:39 23,160.16 23,160.16 23,154.68 23,154.68 144.6K
11:40 23,156.15 23,156.15 23,149.58 23,149.58 229.2K
11:41 23,151.91 23,153.25 23,151.91 23,152.97 150.1K
11:42 23,151.33 23,152.71 23,151.33 23,152.05 131.2K
11:43 23,149.59 23,150.05 23,147.53 23,147.53 112.1K
11:44 23,146.75 23,147.42 23,146.30 23,147.42 106.2K
11:45 23,149.19 23,152.17 23,149.19 23,152.01 165.3K
11:46 23,151.47 23,154.60 23,151.47 23,154.42 152.7K
11:47 23,155.66 23,155.66 23,150.83 23,150.83 210.9K
11:48 23,152.17 23,153.47 23,152.17 23,153.47 108.4K
11:49 23,154.84 23,159.47 23,154.84 23,159.47 128.2K
11:50 23,159.22 23,160.36 23,159.22 23,159.35 173.5K
11:51 23,160.82 23,164.12 23,160.82 23,164.12 142.0K
11:52 23,164.63 23,168.33 23,164.63 23,168.33 178.1K
11:53 23,171.21 23,171.21 23,170.21 23,170.21 215.6K
11:54 23,170.47 23,170.47 23,169.79 23,169.90 87.5K
11:55 23,170.69 23,170.77 23,166.07 23,166.46 105.5K
11:56 23,167.71 23,169.23 23,167.71 23,168.69 105.0K
11:57 23,168.33 23,170.03 23,168.33 23,170.03 91.8K
11:58 23,166.21 23,167.69 23,166.21 23,167.69 176.1K
11:59 23,168.05 23,169.10 23,166.18 23,166.18 105.2K
12:00 23,165.12 23,166.35 23,165.12 23,166.35 146.7K
12:01 23,163.67 23,164.08 23,163.14 23,164.08 169.9K
12:02 23,163.70 23,166.45 23,163.70 23,163.96 92.1K
12:03 23,162.63 23,163.41 23,162.63 23,162.73 177.1K
12:04 23,160.93 23,160.93 23,158.76 23,158.77 102.2K
12:05 23,155.25 23,155.25 23,154.31 23,154.31 102.8K
12:06 23,155.95 23,158.42 23,155.95 23,157.18 119.4K
12:07 23,156.11 23,157.26 23,155.74 23,157.26 108.7K
12:08 23,160.87 23,162.32 23,160.87 23,161.73 107.3K
12:09 23,158.94 23,162.13 23,158.94 23,162.13 156.7K
12:10 23,163.33 23,169.49 23,163.33 23,169.49 123.0K
12:11 23,172.22 23,175.44 23,172.22 23,175.44 61.7K
12:12 23,176.60 23,179.24 23,176.60 23,179.24 101.2K
12:13 23,177.99 23,177.99 23,176.94 23,176.94 115.4K
12:14 23,175.22 23,175.35 23,174.00 23,174.00 85.9K
12:15 23,171.73 23,171.73 23,169.92 23,170.86 145.7K
12:16 23,172.29 23,174.11 23,172.29 23,174.11 112.3K
12:17 23,173.90 23,174.34 23,172.68 23,173.20 83.0K
12:18 23,173.12 23,175.90 23,173.12 23,175.09 154.3K
12:19 23,175.15 23,176.90 23,170.29 23,170.29 285.7K
12:20 23,167.78 23,167.78 23,165.14 23,166.57 174.9K
12:21 23,166.33 23,171.86 23,166.33 23,171.86 89.5K
12:22 23,173.08 23,173.08 23,172.30 23,172.59 113.2K
12:23 23,171.78 23,172.64 23,171.58 23,172.64 84.6K
12:24 23,171.26 23,171.61 23,169.22 23,169.22 156.3K
12:25 23,168.65 23,171.08 23,168.65 23,170.69 104.4K
12:26 23,170.10 23,170.10 23,167.63 23,167.63 127.8K
12:27 23,167.49 23,167.49 23,163.49 23,163.49 111.7K
12:28 23,164.35 23,164.40 23,162.50 23,162.50 101.1K
12:29 23,162.46 23,163.94 23,162.46 23,163.94 166.4K
12:30 23,162.74 23,162.74 23,160.11 23,160.58 68.4K
12:31 23,160.97 23,164.16 23,160.97 23,164.16 109.2K
12:32 23,164.35 23,165.43 23,164.35 23,164.86 65.6K
12:33 23,166.90 23,166.90 23,164.85 23,164.85 88.0K
12:34 23,164.27 23,165.50 23,163.77 23,165.50 91.0K
12:35 23,163.71 23,163.71 23,159.61 23,159.61 117.3K
12:36 23,159.53 23,160.93 23,158.81 23,158.81 83.5K
12:37 23,158.23 23,158.31 23,155.71 23,158.31 106.6K
12:38 23,158.34 23,158.79 23,157.99 23,158.79 137.4K
12:39 23,158.50 23,161.03 23,158.50 23,161.03 113.2K
12:40 23,160.43 23,164.14 23,160.43 23,164.14 83.3K
12:41 23,166.90 23,166.90 23,164.93 23,165.99 166.7K
12:42 23,165.67 23,166.97 23,165.61 23,166.97 58.9K
12:43 23,166.88 23,167.31 23,166.25 23,166.25 64.9K
12:44 23,166.63 23,166.63 23,165.49 23,166.50 79.5K
12:45 23,166.20 23,167.78 23,165.16 23,165.16 138.5K
12:46 23,164.32 23,165.41 23,163.94 23,165.18 87.2K
12:47 23,162.88 23,163.04 23,162.47 23,163.04 177.0K
12:48 23,164.82 23,165.97 23,164.82 23,165.97 138.9K
12:49 23,165.14 23,166.37 23,165.14 23,166.15 123.1K
12:50 23,165.16 23,165.21 23,163.97 23,165.21 91.6K
12:51 23,165.37 23,166.62 23,164.70 23,164.70 215.2K
12:52 23,162.27 23,162.27 23,161.20 23,161.20 76.6K
12:53 23,160.97 23,163.91 23,160.97 23,163.90 102.0K
12:54 23,164.72 23,164.72 23,161.42 23,161.74 153.9K
12:55 23,161.52 23,162.57 23,160.27 23,162.57 84.1K
12:56 23,163.32 23,164.19 23,162.88 23,164.19 143.9K
12:57 23,164.20 23,164.74 23,163.11 23,163.11 109.7K
12:58 23,163.05 23,164.55 23,162.95 23,164.46 204.6K
12:59 23,165.69 23,167.38 23,165.39 23,167.38 93.2K
13:00 23,167.55 23,168.22 23,167.55 23,168.22 91.9K
13:01 23,168.62 23,170.08 23,168.62 23,169.94 78.6K
13:02 23,170.05 23,170.45 23,168.55 23,168.55 119.3K
13:03 23,168.67 23,168.67 23,167.97 23,167.97 898.2K
13:04 23,166.41 23,167.79 23,165.88 23,167.79 298.6K
13:05 23,168.33 23,170.17 23,168.33 23,170.17 115.3K
13:06 23,170.24 23,171.55 23,170.24 23,171.55 131.7K
13:07 23,171.94 23,173.54 23,171.94 23,173.54 162.1K
13:08 23,174.80 23,175.79 23,174.66 23,174.66 176.9K
13:09 23,174.65 23,177.02 23,174.65 23,177.02 103.7K
13:10 23,178.48 23,181.47 23,178.48 23,180.80 140.8K
13:11 23,180.49 23,180.49 23,178.18 23,178.18 227.4K
13:12 23,178.23 23,178.23 23,173.79 23,173.79 116.6K
13:13 23,171.26 23,171.26 23,166.34 23,166.34 127.2K
13:14 23,165.58 23,165.58 23,164.17 23,164.17 92.6K
13:15 23,163.88 23,163.88 23,161.32 23,161.32 167.5K
13:16 23,160.57 23,160.57 23,158.40 23,158.40 135.5K
13:17 23,158.01 23,158.01 23,153.47 23,153.47 159.8K
13:18 23,153.25 23,153.25 23,152.30 23,152.30 236.5K
13:19 23,153.71 23,156.73 23,153.61 23,156.73 134.3K
13:20 23,158.06 23,159.68 23,157.68 23,159.68 140.0K
13:21 23,158.81 23,158.94 23,157.66 23,157.66 122.4K
13:22 23,157.61 23,158.76 23,157.03 23,158.76 109.4K
13:23 23,159.80 23,162.56 23,159.80 23,162.56 81.4K
13:24 23,162.07 23,162.97 23,162.07 23,162.97 97.3K
13:25 23,164.10 23,167.32 23,164.10 23,167.32 111.3K
13:26 23,167.66 23,169.17 23,167.56 23,167.56 198.8K
13:27 23,168.19 23,168.19 23,166.97 23,167.44 131.7K
13:28 23,166.75 23,166.75 23,164.85 23,164.85 58.9K
13:29 23,163.69 23,163.69 23,163.14 23,163.63 89.8K
13:30 23,163.49 23,165.90 23,163.49 23,165.90 125.5K
13:31 23,165.69 23,165.69 23,160.57 23,160.57 658.6K
13:32 23,159.24 23,159.61 23,159.04 23,159.04 116.7K
13:33 23,158.69 23,158.69 23,158.27 23,158.48 57.8K
13:34 23,158.74 23,160.35 23,158.74 23,159.18 102.2K
13:35 23,159.23 23,163.38 23,159.23 23,163.38 103.1K
13:36 23,163.22 23,163.22 23,160.59 23,160.59 131.8K
13:37 23,160.43 23,161.98 23,160.43 23,161.98 88.0K
13:38 23,162.49 23,163.24 23,162.46 23,162.46 244.7K
13:39 23,161.32 23,162.12 23,160.60 23,160.61 128.4K
13:40 23,159.37 23,160.58 23,158.42 23,160.58 84.3K
13:41 23,163.74 23,164.15 23,163.00 23,164.15 148.2K
13:42 23,165.33 23,167.28 23,165.33 23,166.99 87.8K
13:43 23,166.78 23,168.16 23,166.52 23,168.16 104.3K
13:44 23,168.71 23,168.85 23,167.92 23,168.39 104.4K
13:45 23,168.50 23,169.66 23,168.37 23,168.38 114.3K
13:46 23,169.13 23,169.13 23,167.29 23,167.29 96.0K
13:47 23,166.51 23,167.12 23,166.12 23,167.12 142.1K
13:48 23,167.51 23,169.01 23,166.76 23,169.01 316.9K
13:49 23,170.03 23,170.03 23,168.28 23,168.61 95.0K
13:50 23,168.75 23,168.75 23,166.07 23,167.67 105.6K
13:51 23,168.54 23,170.86 23,168.54 23,170.86 177.9K
13:52 23,171.00 23,171.39 23,170.96 23,171.39 86.6K
13:53 23,171.91 23,171.91 23,167.34 23,167.34 191.4K
13:54 23,167.55 23,169.51 23,167.55 23,169.51 120.8K
13:55 23,167.85 23,169.88 23,167.85 23,169.88 98.5K
13:56 23,169.88 23,169.88 23,168.66 23,168.66 77.4K
13:57 23,169.55 23,169.55 23,168.91 23,168.91 104.5K
13:58 23,168.10 23,171.69 23,168.10 23,171.69 99.9K
13:59 23,172.38 23,172.38 23,169.39 23,169.39 69.8K
14:00 23,169.16 23,169.22 23,168.10 23,168.10 150.3K
14:01 23,166.52 23,167.44 23,165.91 23,165.91 128.6K
14:02 23,164.83 23,165.38 23,164.46 23,164.84 115.9K
14:03 23,162.89 23,162.89 23,156.75 23,156.75 155.6K
14:04 23,156.61 23,156.61 23,153.11 23,153.11 172.4K
14:05 23,153.15 23,154.78 23,152.41 23,154.78 107.6K
14:06 23,153.19 23,153.19 23,150.81 23,151.32 182.8K
14:07 23,150.90 23,151.28 23,150.04 23,150.73 209.2K
14:08 23,151.69 23,153.25 23,151.69 23,153.25 53.6K
14:09 23,156.11 23,157.53 23,156.11 23,157.53 154.3K
14:10 23,157.70 23,159.48 23,157.70 23,159.48 305.1K
14:11 23,158.64 23,159.37 23,158.02 23,159.37 232.9K
14:12 23,161.28 23,161.97 23,161.17 23,161.49 140.2K
14:13 23,161.44 23,161.44 23,159.96 23,160.10 109.5K
14:14 23,159.65 23,159.65 23,157.30 23,157.30 160.7K
14:15 23,159.23 23,159.80 23,158.18 23,158.18 96.7K
14:16 23,156.99 23,160.31 23,156.16 23,160.31 171.1K
14:17 23,159.76 23,159.76 23,156.68 23,156.68 188.2K
14:18 23,156.55 23,156.69 23,154.94 23,156.69 132.2K
14:19 23,154.79 23,155.39 23,154.79 23,155.05 177.3K
14:20 23,155.56 23,155.56 23,155.27 23,155.27 154.1K
14:21 23,155.57 23,155.57 23,154.29 23,154.29 155.9K
14:22 23,154.33 23,155.07 23,154.21 23,155.07 107.1K
14:23 23,155.24 23,155.24 23,153.36 23,153.36 140.3K
14:24 23,153.79 23,155.88 23,153.79 23,155.88 100.0K
14:25 23,155.55 23,155.55 23,154.11 23,154.11 212.9K
14:26 23,153.01 23,153.01 23,147.96 23,147.96 326.8K
14:27 23,148.02 23,148.50 23,142.06 23,142.06 228.4K
14:28 23,141.65 23,142.63 23,141.65 23,142.63 106.4K
14:29 23,142.54 23,142.54 23,140.91 23,140.91 193.9K
14:30 23,141.16 23,141.16 23,138.66 23,138.66 126.7K
14:31 23,138.06 23,138.06 23,134.73 23,134.73 169.8K
14:32 23,134.13 23,137.19 23,134.13 23,137.19 111.6K
14:33 23,136.76 23,136.76 23,133.11 23,133.11 194.8K
14:34 23,130.17 23,133.64 23,130.17 23,133.64 221.1K
14:35 23,134.32 23,135.89 23,134.32 23,134.72 92.2K
14:36 23,134.61 23,134.68 23,133.93 23,133.93 132.4K
14:37 23,132.55 23,132.93 23,132.00 23,132.93 131.3K
14:38 23,133.88 23,136.31 23,133.88 23,136.31 72.1K
14:39 23,139.07 23,141.42 23,139.01 23,141.42 176.3K
14:40 23,142.08 23,145.70 23,142.08 23,145.70 154.4K
14:41 23,146.84 23,148.85 23,146.84 23,148.60 88.1K
14:42 23,149.82 23,151.61 23,149.82 23,150.77 165.4K
14:43 23,151.29 23,152.96 23,151.29 23,152.96 79.9K
14:44 23,153.04 23,153.58 23,151.34 23,153.58 144.4K
14:45 23,152.74 23,152.78 23,150.10 23,150.10 428.1K
14:46 23,150.11 23,150.18 23,147.73 23,147.73 170.7K
14:47 23,147.76 23,148.72 23,147.01 23,148.72 142.8K
14:48 23,146.84 23,146.84 23,143.88 23,143.94 124.9K
14:49 23,144.41 23,147.02 23,144.41 23,147.02 106.4K
14:50 23,147.45 23,147.45 23,145.38 23,145.43 189.6K
14:51 23,145.42 23,148.39 23,145.42 23,146.43 200.8K
14:52 23,145.25 23,147.02 23,145.25 23,147.02 151.8K
14:53 23,146.76 23,147.32 23,146.02 23,146.53 151.4K
14:54 23,146.08 23,148.17 23,146.00 23,147.32 197.4K
14:55 23,145.81 23,145.81 23,143.83 23,143.86 165.9K
14:56 23,143.69 23,144.35 23,143.65 23,143.67 180.3K
14:57 23,144.55 23,144.81 23,142.94 23,142.94 153.8K
14:58 23,144.18 23,145.66 23,143.96 23,143.96 143.1K
14:59 23,142.89 23,142.89 23,142.29 23,142.89 102.5K
15:00 23,143.08 23,143.08 23,140.42 23,140.42 253.5K
15:01 23,140.13 23,140.13 23,139.10 23,139.37 76.4K
15:02 23,138.82 23,139.96 23,138.15 23,139.96 95.6K
15:03 23,139.86 23,143.11 23,139.85 23,143.11 113.5K
15:04 23,144.01 23,144.01 23,142.56 23,142.67 218.0K
15:05 23,144.62 23,146.63 23,144.62 23,145.07 145.0K
15:06 23,144.94 23,147.72 23,144.94 23,147.72 257.9K
15:07 23,146.88 23,147.57 23,146.88 23,147.21 100.0K
15:08 23,147.93 23,148.48 23,147.80 23,148.48 120.2K
15:09 23,148.68 23,148.68 23,146.57 23,146.57 151.5K
15:10 23,146.82 23,149.58 23,146.82 23,149.58 246.0K
15:11 23,151.58 23,154.95 23,150.71 23,153.57 193.9K
15:12 23,153.41 23,153.41 23,150.03 23,150.03 152.4K
15:13 23,149.57 23,150.54 23,149.22 23,150.23 111.2K
15:14 23,149.53 23,149.53 23,146.32 23,146.32 155.5K
15:15 23,145.57 23,145.57 23,145.12 23,145.50 131.5K
15:16 23,142.73 23,143.99 23,142.73 23,143.99 108.8K
15:17 23,143.10 23,143.10 23,140.98 23,140.98 144.1K
15:18 23,139.64 23,140.05 23,137.67 23,140.05 169.6K
15:19 23,137.99 23,137.99 23,136.51 23,137.16 191.1K
15:20 23,136.77 23,137.37 23,136.77 23,136.90 171.4K
15:21 23,136.91 23,137.40 23,136.59 23,137.40 127.0K
15:22 23,136.08 23,138.71 23,133.93 23,138.71 192.3K
15:23 23,139.50 23,139.50 23,138.81 23,138.84 292.8K
15:24 23,139.62 23,144.80 23,139.62 23,144.80 270.7K
15:25 23,145.82 23,145.82 23,145.19 23,145.66 267.5K
15:26 23,145.84 23,145.89 23,145.10 23,145.10 164.6K
15:27 23,144.84 23,148.86 23,144.84 23,148.86 157.4K
15:28 23,149.76 23,149.76 23,146.77 23,147.92 178.8K
15:29 23,147.95 23,147.95 23,146.78 23,146.78 173.8K
15:30 23,145.84 23,145.84 23,143.91 23,145.33 319.2K
15:31 23,145.66 23,145.66 23,141.65 23,141.65 234.3K
15:32 23,141.04 23,141.04 23,139.22 23,139.22 224.8K
15:33 23,140.29 23,140.29 23,136.40 23,136.40 286.7K
15:34 23,136.14 23,138.51 23,135.64 23,138.23 303.2K
15:35 23,136.50 23,136.50 23,135.12 23,135.78 346.6K
15:36 23,134.75 23,136.06 23,134.75 23,135.31 212.7K
15:37 23,136.62 23,137.90 23,136.60 23,137.90 261.8K
15:38 23,137.27 23,138.10 23,137.27 23,137.68 256.9K
15:39 23,136.80 23,136.80 23,134.52 23,134.52 274.2K
15:40 23,135.42 23,137.09 23,131.33 23,132.08 450.3K
15:41 23,132.61 23,134.97 23,132.61 23,134.97 272.4K
15:42 23,136.45 23,137.11 23,136.45 23,136.75 280.0K
15:43 23,137.16 23,138.47 23,135.83 23,137.15 309.8K
15:44 23,137.66 23,138.26 23,137.66 23,138.08 235.7K
15:45 23,139.28 23,139.28 23,134.21 23,134.21 302.6K
15:46 23,134.67 23,134.67 23,130.98 23,130.98 315.5K
15:47 23,131.16 23,131.16 23,130.65 23,130.65 233.5K
15:48 23,129.12 23,130.30 23,129.12 23,130.30 566.5K
15:49 23,131.54 23,132.62 23,131.54 23,132.62 603.5K
15:50 23,141.54 23,142.06 23,140.96 23,142.06 1,780.4K
15:51 23,141.54 23,141.54 23,137.40 23,137.40 522.7K
15:52 23,136.32 23,136.32 23,131.72 23,131.72 549.7K
15:53 23,128.72 23,128.72 23,124.97 23,127.33 595.9K
15:54 23,130.66 23,134.84 23,130.66 23,134.43 648.2K
15:55 23,133.82 23,143.01 23,133.82 23,143.01 1,156.4K
15:56 23,143.74 23,143.74 23,137.29 23,137.29 1,010.3K
15:57 23,135.45 23,136.48 23,133.92 23,136.48 1,022.1K
15:58 23,136.62 23,136.77 23,132.29 23,136.77 1,109.3K
15:59 23,137.61 23,141.10 23,137.31 23,137.31 1,713.5K
16:00 23,136.52 23,136.72 23,136.52 23,136.72 75,344.2K
16:01 23,136.72 23,136.72 23,136.72 23,136.72 155.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available