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 23,054.83 23,054.83 23,026.40 23,026.40 6,653.9K
09:31 23,020.53 23,050.18 23,020.53 23,050.18 949.2K
09:32 23,054.93 23,081.19 23,054.93 23,081.19 524.9K
09:33 23,074.57 23,082.22 23,074.57 23,075.91 433.9K
09:34 23,079.85 23,083.76 23,079.85 23,080.04 338.5K
09:35 23,066.05 23,073.37 23,066.05 23,072.45 396.2K
09:36 23,066.69 23,077.56 23,066.69 23,074.54 377.2K
09:37 23,074.78 23,074.78 23,071.28 23,073.73 425.4K
09:38 23,080.86 23,080.86 23,070.01 23,070.01 326.1K
09:39 23,068.60 23,070.83 23,066.93 23,067.49 354.3K
09:40 23,067.85 23,071.08 23,063.18 23,063.18 527.0K
09:41 23,060.02 23,061.44 23,052.90 23,052.90 339.8K
09:42 23,054.26 23,054.36 23,049.93 23,049.93 227.5K
09:43 23,046.59 23,052.17 23,046.59 23,052.17 454.8K
09:44 23,052.91 23,052.91 23,046.04 23,048.48 300.0K
09:45 23,040.63 23,043.94 23,032.48 23,038.97 469.5K
09:46 23,053.85 23,058.89 23,052.66 23,052.66 362.7K
09:47 23,055.12 23,063.95 23,055.12 23,063.95 239.2K
09:48 23,068.43 23,075.59 23,068.43 23,071.45 301.9K
09:49 23,075.05 23,083.61 23,075.05 23,083.61 216.5K
09:50 23,087.88 23,093.42 23,087.88 23,093.42 430.0K
09:51 23,096.17 23,096.17 23,082.68 23,082.68 444.7K
09:52 23,081.46 23,085.65 23,081.44 23,085.65 349.9K
09:53 23,083.36 23,086.18 23,083.36 23,085.01 446.7K
09:54 23,088.31 23,091.77 23,086.96 23,091.77 286.6K
09:55 23,092.73 23,094.79 23,090.65 23,091.16 326.3K
09:56 23,091.00 23,091.00 23,089.17 23,090.58 372.8K
09:57 23,088.66 23,093.05 23,088.27 23,093.05 313.0K
09:58 23,090.66 23,092.99 23,090.66 23,092.99 229.9K
09:59 23,096.87 23,098.37 23,096.24 23,096.24 182.0K
10:00 23,096.45 23,096.45 23,083.52 23,083.52 271.2K
10:01 23,085.91 23,085.91 23,084.28 23,084.76 451.8K
10:02 23,078.31 23,089.60 23,076.27 23,089.60 403.8K
10:03 23,086.01 23,086.01 23,078.53 23,085.74 272.2K
10:04 23,087.57 23,097.24 23,087.13 23,097.24 237.7K
10:05 23,098.18 23,098.18 23,089.24 23,089.24 184.1K
10:06 23,089.49 23,110.16 23,089.49 23,110.16 499.4K
10:07 23,109.58 23,109.58 23,098.83 23,098.83 221.7K
10:08 23,098.42 23,099.74 23,097.38 23,099.74 216.0K
10:09 23,102.11 23,102.11 23,100.00 23,100.82 266.8K
10:10 23,099.15 23,099.15 23,092.49 23,092.49 412.5K
10:11 23,088.19 23,092.35 23,083.18 23,087.91 511.3K
10:12 23,089.21 23,089.21 23,084.34 23,087.40 247.0K
10:13 23,089.55 23,089.87 23,087.26 23,087.86 266.9K
10:14 23,088.23 23,088.23 23,081.51 23,081.51 198.8K
10:15 23,086.39 23,087.45 23,083.15 23,084.58 204.0K
10:16 23,081.31 23,084.87 23,081.31 23,082.98 286.9K
10:17 23,083.35 23,094.36 23,083.35 23,094.36 1,299.3K
10:18 23,097.91 23,105.27 23,097.74 23,097.74 356.3K
10:19 23,098.53 23,099.21 23,093.77 23,093.77 1,157.9K
10:20 23,087.02 23,088.24 23,082.17 23,082.17 1,197.7K
10:21 23,081.31 23,081.52 23,078.91 23,079.90 168.1K
10:22 23,079.35 23,079.35 23,073.50 23,075.46 252.6K
10:23 23,076.22 23,085.70 23,076.22 23,085.70 325.3K
10:24 23,089.87 23,092.65 23,089.74 23,089.74 227.2K
10:25 23,092.69 23,092.69 23,083.68 23,083.68 386.2K
10:26 23,088.81 23,092.18 23,084.67 23,092.18 250.9K
10:27 23,094.27 23,096.88 23,094.27 23,096.88 198.2K
10:28 23,095.35 23,098.42 23,095.35 23,097.72 170.5K
10:29 23,100.38 23,103.67 23,100.38 23,103.15 1,199.7K
10:30 23,100.84 23,107.47 23,100.84 23,106.21 231.9K
10:31 23,111.59 23,115.85 23,108.52 23,115.85 210.7K
10:32 23,118.30 23,121.11 23,117.63 23,117.63 225.1K
10:33 23,116.09 23,116.53 23,112.92 23,116.53 159.2K
10:34 23,109.97 23,112.48 23,104.18 23,112.48 245.6K
10:35 23,112.20 23,112.20 23,109.81 23,109.81 253.7K
10:36 23,109.12 23,109.12 23,105.31 23,106.29 227.7K
10:37 23,103.61 23,112.05 23,103.61 23,112.05 206.4K
10:38 23,110.88 23,117.03 23,108.89 23,117.03 361.6K
10:39 23,115.36 23,116.67 23,115.21 23,116.12 294.5K
10:40 23,113.32 23,115.38 23,113.32 23,114.14 136.7K
10:41 23,109.20 23,109.20 23,097.36 23,097.36 327.8K
10:42 23,094.37 23,094.37 23,086.80 23,086.80 218.4K
10:43 23,087.04 23,090.66 23,087.04 23,090.66 166.2K
10:44 23,092.57 23,094.75 23,091.77 23,094.75 226.2K
10:45 23,095.49 23,101.40 23,095.49 23,101.40 200.8K
10:46 23,101.23 23,106.08 23,100.58 23,106.08 281.4K
10:47 23,105.16 23,105.16 23,101.99 23,103.51 152.8K
10:48 23,102.27 23,106.95 23,102.27 23,105.77 215.9K
10:49 23,107.93 23,110.08 23,107.12 23,107.24 481.4K
10:50 23,108.41 23,108.41 23,103.38 23,103.38 181.7K
10:51 23,102.91 23,102.91 23,099.03 23,099.03 203.1K
10:52 23,094.63 23,097.93 23,091.78 23,091.78 512.5K
10:53 23,089.71 23,089.71 23,087.59 23,088.06 188.6K
10:54 23,086.96 23,087.68 23,085.84 23,085.84 208.5K
10:55 23,085.73 23,085.73 23,083.10 23,083.10 194.1K
10:56 23,085.81 23,086.46 23,083.91 23,086.46 447.8K
10:57 23,089.86 23,099.89 23,089.86 23,097.71 356.2K
10:58 23,095.92 23,103.04 23,095.75 23,103.04 176.3K
10:59 23,107.43 23,107.43 23,104.74 23,106.64 215.4K
11:00 23,106.78 23,108.68 23,106.78 23,107.16 151.5K
11:01 23,109.83 23,120.01 23,109.83 23,120.01 252.8K
11:02 23,123.05 23,123.05 23,117.58 23,120.17 405.1K
11:03 23,120.91 23,122.68 23,120.91 23,122.47 127.6K
11:04 23,121.99 23,124.09 23,121.99 23,124.09 216.3K
11:05 23,124.09 23,124.09 23,116.68 23,116.68 143.7K
11:06 23,115.61 23,115.66 23,109.60 23,109.60 198.8K
11:07 23,111.94 23,120.90 23,111.94 23,119.61 219.5K
11:08 23,119.21 23,128.74 23,119.21 23,128.74 153.4K
11:09 23,126.19 23,126.19 23,122.81 23,122.81 162.8K
11:10 23,125.20 23,128.83 23,125.20 23,126.14 152.4K
11:11 23,125.58 23,126.42 23,124.39 23,126.42 204.4K
11:12 23,122.80 23,122.80 23,121.55 23,121.88 145.1K
11:13 23,119.02 23,120.66 23,117.55 23,117.55 172.9K
11:14 23,116.21 23,116.21 23,111.95 23,111.95 144.7K
11:15 23,113.26 23,116.24 23,113.26 23,114.92 142.5K
11:16 23,114.98 23,114.98 23,111.33 23,111.33 162.9K
11:17 23,109.52 23,109.52 23,104.30 23,104.30 164.4K
11:18 23,102.85 23,104.56 23,102.52 23,104.56 162.4K
11:19 23,104.20 23,108.55 23,104.20 23,107.48 180.0K
11:20 23,108.41 23,108.41 23,104.52 23,105.68 257.1K
11:21 23,107.44 23,107.44 23,103.83 23,103.83 171.2K
11:22 23,104.00 23,104.06 23,100.02 23,100.02 185.3K
11:23 23,096.85 23,096.85 23,089.24 23,089.24 292.2K
11:24 23,088.31 23,090.54 23,088.31 23,090.54 263.8K
11:25 23,089.59 23,092.45 23,089.59 23,092.45 225.6K
11:26 23,094.98 23,099.16 23,094.98 23,096.57 168.4K
11:27 23,097.02 23,103.42 23,097.02 23,103.42 286.0K
11:28 23,103.90 23,103.90 23,098.20 23,098.20 196.1K
11:29 23,097.61 23,100.02 23,095.78 23,100.02 222.0K
11:30 23,103.62 23,103.62 23,098.00 23,098.36 231.0K
11:31 23,095.69 23,098.17 23,095.50 23,098.17 342.1K
11:32 23,098.67 23,098.67 23,091.78 23,096.20 185.2K
11:33 23,098.12 23,098.12 23,095.76 23,095.76 219.1K
11:34 23,094.74 23,103.76 23,094.74 23,103.76 325.1K
11:35 23,102.27 23,102.27 23,098.01 23,098.36 211.1K
11:36 23,096.98 23,102.48 23,095.26 23,102.48 341.8K
11:37 23,102.81 23,107.34 23,102.61 23,107.34 160.8K
11:38 23,110.49 23,112.26 23,110.49 23,112.26 224.6K
11:39 23,114.86 23,114.86 23,111.49 23,113.92 158.5K
11:40 23,116.16 23,116.65 23,112.63 23,116.65 236.5K
11:41 23,116.42 23,116.42 23,111.31 23,111.31 151.9K
11:42 23,109.48 23,110.86 23,107.22 23,107.22 205.9K
11:43 23,107.22 23,109.13 23,107.22 23,107.91 247.0K
11:44 23,108.96 23,110.96 23,108.96 23,109.55 242.8K
11:45 23,111.51 23,111.51 23,109.85 23,109.85 174.2K
11:46 23,109.19 23,111.47 23,109.19 23,111.47 164.1K
11:47 23,105.51 23,105.55 23,104.53 23,105.55 142.5K
11:48 23,105.07 23,105.07 23,101.21 23,104.88 172.9K
11:49 23,107.61 23,112.20 23,107.61 23,111.87 205.5K
11:50 23,111.59 23,113.19 23,111.59 23,113.19 139.4K
11:51 23,113.12 23,114.14 23,113.12 23,114.06 95.5K
11:52 23,114.16 23,115.81 23,112.74 23,112.74 112.4K
11:53 23,113.60 23,113.60 23,110.84 23,111.33 153.2K
11:54 23,112.26 23,112.26 23,109.67 23,110.06 140.6K
11:55 23,109.46 23,109.82 23,108.86 23,109.82 130.5K
11:56 23,109.45 23,110.46 23,108.11 23,110.46 84.3K
11:57 23,111.62 23,111.62 23,109.38 23,109.90 191.1K
11:58 23,111.85 23,111.85 23,107.16 23,108.21 111.9K
11:59 23,106.03 23,106.34 23,105.44 23,105.54 79.8K
12:00 23,109.44 23,109.44 23,106.24 23,106.24 110.1K
12:01 23,104.32 23,104.32 23,101.74 23,101.74 197.0K
12:02 23,102.01 23,102.01 23,098.36 23,098.36 80.0K
12:03 23,099.82 23,099.82 23,096.46 23,096.46 113.6K
12:04 23,093.65 23,098.88 23,093.65 23,096.92 171.2K
12:05 23,097.28 23,097.67 23,095.81 23,097.67 88.4K
12:06 23,097.86 23,097.86 23,095.56 23,096.12 98.4K
12:07 23,095.47 23,100.03 23,095.47 23,099.34 102.5K
12:08 23,100.29 23,100.29 23,098.33 23,098.74 177.0K
12:09 23,098.62 23,098.62 23,094.28 23,094.28 127.4K
12:10 23,094.88 23,094.88 23,092.61 23,093.02 128.8K
12:11 23,092.15 23,092.15 23,088.82 23,088.82 156.4K
12:12 23,091.33 23,092.85 23,091.33 23,092.85 309.8K
12:13 23,094.36 23,094.56 23,093.09 23,093.09 270.4K
12:14 23,093.53 23,094.60 23,091.30 23,094.60 145.0K
12:15 23,093.65 23,096.75 23,093.09 23,096.75 104.8K
12:16 23,096.97 23,101.13 23,096.97 23,101.13 143.5K
12:17 23,102.34 23,102.51 23,098.16 23,098.16 116.6K
12:18 23,099.87 23,104.98 23,099.87 23,104.98 242.6K
12:19 23,104.22 23,104.22 23,099.99 23,099.99 173.5K
12:20 23,099.81 23,102.45 23,099.76 23,102.45 260.9K
12:21 23,102.76 23,105.64 23,102.76 23,104.13 203.8K
12:22 23,103.10 23,108.28 23,102.17 23,108.28 252.6K
12:23 23,107.75 23,108.59 23,107.27 23,108.48 95.7K
12:24 23,107.06 23,107.06 23,105.51 23,105.75 167.1K
12:25 23,104.79 23,106.84 23,104.79 23,106.84 128.0K
12:26 23,103.09 23,103.09 23,097.06 23,097.06 132.6K
12:27 23,095.02 23,095.88 23,094.59 23,094.59 250.9K
12:28 23,093.96 23,093.96 23,092.53 23,092.53 184.3K
12:29 23,092.40 23,093.50 23,092.40 23,092.99 102.0K
12:30 23,094.44 23,097.58 23,093.85 23,097.58 229.3K
12:31 23,099.30 23,099.68 23,098.60 23,098.60 121.8K
12:32 23,098.52 23,098.66 23,097.90 23,098.66 126.7K
12:33 23,100.61 23,103.03 23,100.61 23,103.03 92.5K
12:34 23,104.92 23,106.21 23,103.93 23,104.52 139.0K
12:35 23,105.91 23,105.91 23,104.14 23,104.14 75.5K
12:36 23,103.91 23,114.59 23,103.91 23,114.59 229.3K
12:37 23,115.05 23,119.21 23,115.05 23,119.21 116.4K
12:38 23,117.95 23,119.17 23,117.73 23,119.17 145.7K
12:39 23,116.76 23,122.09 23,116.76 23,122.09 128.4K
12:40 23,122.26 23,130.86 23,122.26 23,130.86 213.5K
12:41 23,130.80 23,130.80 23,129.57 23,129.57 77.5K
12:42 23,130.61 23,132.17 23,129.38 23,132.17 92.3K
12:43 23,131.42 23,132.45 23,131.42 23,131.84 128.5K
12:44 23,128.89 23,129.34 23,126.91 23,126.91 226.5K
12:45 23,125.41 23,126.43 23,123.78 23,123.78 159.8K
12:46 23,123.46 23,123.46 23,120.68 23,120.68 94.1K
12:47 23,119.84 23,124.41 23,119.84 23,124.41 136.5K
12:48 23,125.10 23,125.71 23,124.65 23,125.71 129.9K
12:49 23,124.74 23,124.74 23,123.09 23,123.09 203.2K
12:50 23,123.03 23,123.33 23,121.39 23,121.39 75.3K
12:51 23,120.15 23,122.59 23,119.52 23,119.52 146.0K
12:52 23,117.87 23,118.70 23,117.87 23,118.24 112.2K
12:53 23,118.33 23,122.33 23,118.33 23,122.33 121.4K
12:54 23,121.93 23,123.02 23,121.93 23,123.02 120.8K
12:55 23,123.96 23,127.58 23,123.96 23,127.58 87.3K
12:56 23,127.04 23,127.04 23,122.17 23,122.88 93.7K
12:57 23,122.81 23,123.79 23,122.48 23,123.79 181.4K
12:58 23,124.28 23,126.68 23,124.28 23,126.68 95.9K
12:59 23,125.58 23,127.81 23,124.88 23,124.88 203.4K
13:00 23,123.99 23,123.99 23,123.50 23,123.69 85.5K
13:01 23,124.03 23,125.25 23,124.03 23,124.59 97.3K
13:02 23,125.04 23,127.77 23,125.04 23,127.26 93.6K
13:03 23,127.13 23,128.32 23,127.13 23,128.32 136.5K
13:04 23,127.99 23,128.81 23,127.57 23,128.81 126.3K
13:05 23,127.59 23,127.59 23,123.85 23,125.33 168.2K
13:06 23,125.65 23,126.71 23,124.83 23,125.66 148.8K
13:07 23,123.58 23,123.79 23,123.33 23,123.79 99.2K
13:08 23,125.06 23,126.09 23,125.06 23,126.09 104.7K
13:09 23,127.60 23,128.10 23,127.32 23,127.32 110.7K
13:10 23,126.09 23,126.23 23,119.92 23,119.92 223.0K
13:11 23,118.20 23,119.43 23,117.90 23,119.43 166.7K
13:12 23,120.55 23,122.71 23,120.55 23,121.06 134.1K
13:13 23,120.69 23,122.49 23,120.69 23,121.34 122.9K
13:14 23,121.92 23,124.15 23,121.92 23,124.15 121.2K
13:15 23,124.65 23,124.97 23,123.98 23,124.97 181.4K
13:16 23,125.41 23,128.11 23,124.08 23,128.11 204.5K
13:17 23,127.90 23,127.90 23,126.93 23,126.93 101.7K
13:18 23,126.82 23,126.82 23,121.28 23,121.28 137.7K
13:19 23,120.50 23,120.81 23,120.02 23,120.35 167.2K
13:20 23,121.24 23,121.24 23,116.72 23,118.26 250.0K
13:21 23,117.49 23,117.49 23,116.02 23,116.02 119.3K
13:22 23,117.02 23,117.02 23,115.55 23,115.55 132.6K
13:23 23,117.08 23,118.50 23,116.38 23,117.68 125.4K
13:24 23,118.37 23,119.17 23,118.22 23,119.17 216.3K
13:25 23,120.38 23,125.55 23,120.38 23,125.55 168.3K
13:26 23,127.40 23,127.40 23,122.64 23,123.72 160.0K
13:27 23,124.39 23,124.70 23,122.55 23,122.55 181.9K
13:28 23,122.40 23,123.18 23,122.35 23,122.80 73.5K
13:29 23,121.76 23,121.76 23,118.35 23,118.35 131.4K
13:30 23,118.19 23,118.95 23,117.44 23,117.79 110.6K
13:31 23,121.84 23,123.41 23,121.84 23,123.35 122.3K
13:32 23,122.77 23,123.20 23,122.77 23,123.20 76.5K
13:33 23,124.46 23,127.80 23,124.46 23,126.42 136.3K
13:34 23,126.86 23,126.86 23,126.03 23,126.03 94.4K
13:35 23,126.54 23,128.37 23,126.54 23,128.37 124.2K
13:36 23,126.90 23,126.90 23,123.37 23,124.66 157.3K
13:37 23,123.86 23,124.88 23,121.89 23,121.89 300.1K
13:38 23,122.13 23,123.45 23,121.26 23,123.45 100.4K
13:39 23,123.43 23,123.43 23,116.37 23,116.37 165.5K
13:40 23,112.84 23,113.75 23,112.84 23,113.66 102.1K
13:41 23,112.58 23,115.51 23,112.58 23,115.51 335.2K
13:42 23,116.22 23,120.93 23,115.88 23,120.93 561.5K
13:43 23,122.88 23,124.89 23,121.99 23,121.99 131.2K
13:44 23,121.60 23,121.60 23,118.37 23,118.64 155.0K
13:45 23,120.15 23,125.07 23,120.15 23,125.07 295.7K
13:46 23,125.24 23,127.55 23,125.24 23,127.39 209.4K
13:47 23,128.54 23,128.54 23,122.98 23,122.98 138.9K
13:48 23,124.51 23,124.51 23,123.92 23,123.92 912.0K
13:49 23,121.50 23,121.50 23,119.51 23,120.36 116.8K
13:50 23,119.47 23,121.80 23,119.30 23,121.80 98.6K
13:51 23,122.08 23,124.31 23,122.08 23,123.78 259.8K
13:52 23,122.79 23,123.88 23,122.79 23,123.88 172.0K
13:53 23,126.66 23,126.66 23,120.58 23,120.58 123.1K
13:54 23,121.24 23,123.52 23,121.24 23,123.52 155.0K
13:55 23,122.09 23,123.37 23,122.09 23,123.37 112.9K
13:56 23,122.83 23,125.10 23,122.83 23,125.10 99.6K
13:57 23,125.86 23,126.54 23,125.86 23,126.54 110.0K
13:58 23,125.82 23,125.82 23,124.38 23,124.38 140.2K
13:59 23,125.68 23,125.68 23,124.92 23,125.45 125.2K
14:00 23,124.75 23,126.06 23,124.75 23,125.97 202.1K
14:01 23,124.51 23,126.15 23,124.51 23,125.06 151.7K
14:02 23,126.98 23,126.98 23,124.62 23,124.62 99.6K
14:03 23,125.75 23,127.48 23,125.75 23,127.48 111.2K
14:04 23,126.22 23,126.22 23,118.74 23,118.74 165.8K
14:05 23,118.15 23,121.60 23,118.15 23,121.60 219.3K
14:06 23,121.79 23,122.17 23,120.65 23,121.50 83.0K
14:07 23,121.09 23,121.09 23,116.80 23,116.80 144.0K
14:08 23,115.68 23,115.68 23,112.14 23,112.14 91.9K
14:09 23,111.30 23,111.30 23,110.45 23,110.93 65.7K
14:10 23,111.22 23,114.53 23,111.22 23,114.53 153.9K
14:11 23,114.27 23,114.27 23,112.89 23,112.89 144.8K
14:12 23,112.79 23,112.79 23,110.21 23,111.44 176.7K
14:13 23,111.59 23,112.69 23,111.59 23,112.36 90.3K
14:14 23,112.06 23,112.06 23,109.80 23,109.80 116.8K
14:15 23,110.31 23,110.31 23,107.90 23,107.90 165.7K
14:16 23,107.05 23,107.05 23,102.30 23,102.30 119.9K
14:17 23,101.31 23,101.31 23,100.02 23,101.01 198.0K
14:18 23,100.06 23,100.06 23,093.56 23,093.60 262.3K
14:19 23,092.06 23,097.43 23,092.06 23,097.08 210.1K
14:20 23,096.95 23,096.95 23,095.44 23,095.44 176.3K
14:21 23,096.22 23,098.74 23,096.22 23,098.24 191.5K
14:22 23,098.11 23,098.91 23,097.94 23,098.91 114.4K
14:23 23,098.42 23,104.06 23,098.42 23,104.06 174.5K
14:24 23,104.63 23,104.63 23,102.23 23,103.67 109.0K
14:25 23,104.35 23,104.35 23,100.61 23,100.76 140.7K
14:26 23,100.57 23,104.98 23,100.57 23,103.23 225.7K
14:27 23,102.52 23,109.44 23,102.52 23,109.44 122.0K
14:28 23,108.50 23,109.48 23,107.68 23,107.68 149.7K
14:29 23,107.59 23,108.62 23,107.28 23,108.62 168.3K
14:30 23,108.31 23,108.31 23,104.77 23,104.77 108.3K
14:31 23,103.60 23,103.60 23,098.94 23,098.94 113.9K
14:32 23,102.79 23,102.79 23,100.26 23,101.97 180.2K
14:33 23,103.46 23,113.54 23,103.46 23,113.54 275.3K
14:34 23,116.93 23,122.17 23,116.93 23,120.67 220.9K
14:35 23,117.17 23,118.32 23,116.11 23,116.11 121.8K
14:36 23,114.37 23,117.00 23,113.37 23,117.00 153.0K
14:37 23,114.86 23,119.49 23,114.86 23,119.49 165.9K
14:38 23,120.95 23,122.62 23,120.11 23,120.11 371.7K
14:39 23,118.68 23,118.68 23,115.21 23,115.21 112.3K
14:40 23,116.73 23,117.10 23,113.61 23,113.61 175.8K
14:41 23,114.97 23,114.97 23,112.19 23,112.19 119.9K
14:42 23,111.95 23,115.29 23,111.95 23,115.29 113.1K
14:43 23,115.43 23,118.40 23,115.43 23,118.40 116.0K
14:44 23,119.03 23,121.47 23,119.03 23,121.47 116.1K
14:45 23,121.39 23,121.39 23,120.29 23,121.04 93.8K
14:46 23,119.44 23,119.44 23,115.27 23,115.27 138.1K
14:47 23,116.39 23,116.39 23,114.75 23,114.75 116.3K
14:48 23,114.48 23,115.67 23,114.48 23,115.64 130.7K
14:49 23,115.95 23,123.26 23,115.95 23,123.26 272.8K
14:50 23,123.11 23,123.11 23,120.74 23,122.53 190.8K
14:51 23,122.38 23,123.62 23,119.96 23,119.96 127.7K
14:52 23,119.27 23,120.85 23,119.27 23,120.85 223.3K
14:53 23,122.27 23,122.27 23,120.67 23,120.67 118.0K
14:54 23,121.92 23,123.41 23,121.92 23,123.22 107.6K
14:55 23,122.35 23,124.59 23,121.45 23,124.59 218.6K
14:56 23,124.15 23,124.15 23,118.97 23,118.97 218.0K
14:57 23,119.35 23,123.66 23,119.09 23,123.66 161.3K
14:58 23,124.39 23,124.39 23,123.50 23,123.88 148.9K
14:59 23,123.40 23,123.40 23,121.40 23,121.40 141.9K
15:00 23,122.58 23,122.58 23,119.26 23,119.26 154.6K
15:01 23,119.36 23,123.77 23,119.36 23,123.77 223.6K
15:02 23,124.56 23,124.56 23,121.23 23,121.23 186.9K
15:03 23,122.29 23,122.92 23,121.14 23,121.14 162.8K
15:04 23,120.66 23,121.36 23,120.48 23,121.36 144.6K
15:05 23,121.29 23,121.29 23,119.37 23,120.21 178.8K
15:06 23,117.88 23,120.57 23,117.88 23,120.02 175.1K
15:07 23,121.46 23,121.90 23,118.29 23,118.29 285.2K
15:08 23,117.99 23,117.99 23,115.90 23,115.90 152.8K
15:09 23,115.96 23,121.45 23,115.96 23,121.45 165.1K
15:10 23,120.96 23,124.03 23,120.96 23,124.03 153.1K
15:11 23,124.57 23,124.57 23,121.26 23,121.26 150.7K
15:12 23,121.37 23,121.93 23,120.69 23,120.69 133.7K
15:13 23,120.01 23,120.24 23,118.53 23,118.53 255.5K
15:14 23,118.88 23,118.88 23,116.73 23,116.73 286.8K
15:15 23,116.26 23,117.77 23,116.26 23,116.92 192.1K
15:16 23,116.00 23,116.00 23,113.77 23,114.29 218.0K
15:17 23,111.14 23,116.27 23,111.14 23,116.27 253.5K
15:18 23,119.07 23,119.07 23,115.80 23,115.80 285.8K
15:19 23,114.92 23,115.70 23,114.02 23,115.70 241.3K
15:20 23,115.58 23,119.52 23,115.58 23,116.65 200.3K
15:21 23,115.92 23,116.54 23,115.92 23,116.53 173.8K
15:22 23,117.74 23,118.58 23,117.01 23,117.61 121.6K
15:23 23,116.39 23,117.08 23,115.41 23,117.08 183.2K
15:24 23,117.17 23,117.17 23,114.05 23,114.05 194.6K
15:25 23,114.59 23,117.02 23,114.59 23,117.02 159.9K
15:26 23,116.00 23,117.23 23,113.60 23,113.60 203.9K
15:27 23,112.73 23,112.73 23,111.59 23,111.59 174.7K
15:28 23,110.15 23,111.98 23,110.15 23,111.98 183.7K
15:29 23,113.97 23,117.19 23,113.97 23,117.19 224.7K
15:30 23,116.44 23,120.51 23,116.44 23,118.67 276.2K
15:31 23,118.61 23,118.61 23,116.70 23,117.50 263.1K
15:32 23,119.35 23,121.52 23,119.35 23,120.98 240.2K
15:33 23,121.03 23,121.03 23,117.78 23,117.78 299.6K
15:34 23,120.41 23,122.59 23,120.41 23,122.10 327.9K
15:35 23,122.67 23,124.89 23,122.67 23,124.89 501.3K
15:36 23,126.19 23,128.24 23,125.91 23,128.24 249.5K
15:37 23,127.11 23,127.17 23,126.41 23,127.17 251.4K
15:38 23,126.41 23,128.56 23,126.41 23,128.56 283.3K
15:39 23,125.97 23,126.50 23,124.26 23,124.26 244.9K
15:40 23,126.23 23,132.60 23,126.23 23,132.60 290.1K
15:41 23,133.07 23,133.21 23,132.77 23,132.89 303.5K
15:42 23,132.14 23,133.84 23,132.14 23,132.46 470.0K
15:43 23,129.68 23,129.68 23,126.18 23,126.81 315.0K
15:44 23,127.67 23,127.67 23,124.57 23,126.05 306.9K
15:45 23,128.82 23,133.98 23,128.82 23,133.98 352.7K
15:46 23,134.50 23,135.60 23,133.43 23,133.43 307.0K
15:47 23,129.10 23,129.10 23,119.98 23,119.98 445.0K
15:48 23,120.05 23,120.05 23,118.59 23,118.59 330.6K
15:49 23,117.72 23,119.69 23,117.72 23,118.63 361.5K
15:50 23,118.68 23,122.72 23,117.86 23,120.77 1,575.9K
15:51 23,120.85 23,125.04 23,119.00 23,124.73 781.0K
15:52 23,126.35 23,131.41 23,126.35 23,131.41 699.0K
15:53 23,129.98 23,133.46 23,129.98 23,133.00 549.7K
15:54 23,136.57 23,137.84 23,136.22 23,137.84 938.0K
15:55 23,132.90 23,132.90 23,129.28 23,130.10 947.5K
15:56 23,128.87 23,133.21 23,128.29 23,133.21 1,155.5K
15:57 23,131.85 23,133.23 23,131.85 23,132.72 851.5K
15:58 23,134.02 23,134.02 23,129.27 23,129.27 1,220.1K
15:59 23,129.51 23,129.51 23,126.88 23,127.23 2,121.6K
16:00 23,130.16 23,130.18 23,130.16 23,130.18 67,852.0K
16:01 23,130.18 23,130.18 23,130.18 23,130.18 285.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available