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 23,089.02 23,089.02 23,074.61 23,083.11 6,825.0K
09:31 23,063.72 23,081.65 23,063.72 23,081.65 663.0K
09:32 23,082.38 23,089.30 23,081.78 23,081.78 385.9K
09:33 23,079.14 23,081.16 23,075.42 23,081.16 587.3K
09:34 23,085.77 23,090.09 23,085.77 23,086.28 587.3K
09:35 23,087.36 23,087.36 23,076.87 23,076.87 298.7K
09:36 23,077.89 23,089.91 23,077.89 23,089.91 333.7K
09:37 23,093.50 23,102.96 23,093.50 23,102.96 252.4K
09:38 23,108.22 23,117.92 23,108.22 23,117.40 225.5K
09:39 23,121.71 23,121.71 23,114.40 23,114.40 173.1K
09:40 23,116.92 23,116.92 23,110.10 23,112.91 169.4K
09:41 23,120.99 23,128.79 23,120.99 23,124.07 186.4K
09:42 23,109.75 23,109.75 23,095.74 23,095.74 324.4K
09:43 23,087.35 23,087.35 23,081.01 23,085.60 325.2K
09:44 23,083.81 23,083.81 23,076.86 23,076.86 210.5K
09:45 23,064.64 23,069.59 23,063.57 23,069.59 311.4K
09:46 23,069.70 23,069.70 23,064.30 23,068.13 177.0K
09:47 23,073.28 23,073.28 23,068.24 23,069.59 266.1K
09:48 23,074.69 23,087.55 23,074.69 23,087.55 176.0K
09:49 23,094.04 23,094.04 23,085.85 23,089.38 196.7K
09:50 23,095.28 23,107.74 23,095.28 23,107.74 459.9K
09:51 23,108.35 23,108.35 23,102.77 23,103.22 123.6K
09:52 23,103.29 23,103.29 23,087.55 23,087.55 252.8K
09:53 23,087.49 23,089.58 23,085.47 23,085.66 154.0K
09:54 23,084.67 23,090.56 23,076.06 23,076.06 347.6K
09:55 23,081.24 23,081.24 23,071.90 23,074.66 209.1K
09:56 23,068.44 23,070.82 23,066.30 23,069.13 228.4K
09:57 23,068.35 23,072.01 23,068.35 23,072.01 153.6K
09:58 23,066.04 23,069.54 23,064.61 23,069.54 575.9K
09:59 23,070.61 23,077.79 23,070.61 23,077.26 172.9K
10:00 23,080.72 23,080.72 23,070.22 23,070.22 352.5K
10:01 23,054.72 23,062.31 23,054.72 23,062.22 489.7K
10:02 23,058.52 23,059.44 23,055.68 23,055.68 180.8K
10:03 23,056.15 23,062.10 23,056.15 23,062.10 181.5K
10:04 23,061.70 23,068.85 23,061.70 23,068.85 106.6K
10:05 23,064.27 23,064.27 23,061.90 23,063.19 200.0K
10:06 23,062.25 23,067.28 23,062.25 23,067.10 171.7K
10:07 23,064.38 23,074.75 23,064.38 23,074.75 133.1K
10:08 23,074.00 23,080.04 23,074.00 23,074.66 159.2K
10:09 23,077.18 23,082.08 23,077.18 23,082.08 136.6K
10:10 23,083.74 23,083.74 23,080.69 23,080.69 190.5K
10:11 23,081.04 23,088.11 23,081.04 23,088.11 110.1K
10:12 23,088.04 23,088.04 23,083.17 23,086.81 108.5K
10:13 23,087.15 23,088.31 23,087.15 23,088.31 193.0K
10:14 23,088.37 23,088.48 23,083.61 23,083.61 153.1K
10:15 23,086.84 23,086.84 23,079.41 23,079.41 162.1K
10:16 23,082.08 23,090.23 23,082.08 23,090.23 125.6K
10:17 23,090.84 23,090.84 23,080.78 23,080.78 245.8K
10:18 23,081.14 23,081.14 23,078.44 23,081.00 129.7K
10:19 23,083.75 23,083.75 23,079.48 23,079.48 150.4K
10:20 23,082.06 23,089.70 23,082.06 23,086.75 189.8K
10:21 23,086.61 23,087.23 23,083.91 23,087.23 174.6K
10:22 23,091.18 23,091.18 23,084.66 23,084.66 200.7K
10:23 23,086.67 23,086.67 23,082.53 23,084.09 136.4K
10:24 23,085.11 23,089.56 23,085.11 23,089.56 120.5K
10:25 23,083.71 23,083.71 23,080.50 23,080.50 136.4K
10:26 23,080.28 23,080.28 23,072.82 23,072.82 122.7K
10:27 23,070.89 23,077.25 23,070.77 23,077.25 109.7K
10:28 23,074.49 23,077.00 23,074.49 23,077.00 151.3K
10:29 23,077.84 23,080.59 23,077.70 23,077.70 302.1K
10:30 23,080.70 23,080.70 23,073.41 23,073.51 152.8K
10:31 23,077.71 23,079.83 23,073.04 23,079.83 177.0K
10:32 23,083.26 23,083.68 23,077.17 23,077.17 248.2K
10:33 23,078.46 23,078.71 23,076.91 23,076.91 96.8K
10:34 23,077.53 23,085.14 23,077.53 23,081.88 205.1K
10:35 23,077.55 23,081.12 23,077.21 23,077.21 159.2K
10:36 23,078.44 23,078.44 23,072.13 23,074.29 282.3K
10:37 23,074.73 23,082.48 23,073.80 23,082.48 169.2K
10:38 23,083.99 23,093.15 23,083.99 23,093.15 212.2K
10:39 23,093.70 23,093.70 23,090.94 23,093.18 234.9K
10:40 23,091.56 23,091.56 23,088.34 23,089.91 162.5K
10:41 23,089.42 23,091.72 23,089.19 23,091.72 142.5K
10:42 23,094.60 23,095.35 23,089.79 23,089.79 174.2K
10:43 23,089.81 23,093.34 23,089.38 23,093.34 128.4K
10:44 23,090.89 23,097.04 23,090.89 23,097.04 131.8K
10:45 23,097.29 23,099.17 23,097.29 23,099.01 204.3K
10:46 23,098.73 23,098.73 23,095.25 23,097.45 231.0K
10:47 23,098.16 23,100.88 23,098.16 23,098.46 122.9K
10:48 23,096.76 23,102.39 23,096.76 23,102.39 296.2K
10:49 23,104.25 23,107.86 23,104.25 23,107.86 195.2K
10:50 23,108.06 23,110.06 23,106.64 23,107.33 144.4K
10:51 23,107.44 23,108.27 23,106.97 23,107.69 138.0K
10:52 23,107.90 23,107.90 23,106.60 23,107.58 227.5K
10:53 23,106.68 23,106.93 23,105.14 23,106.45 188.3K
10:54 23,105.58 23,108.93 23,104.05 23,108.93 215.0K
10:55 23,110.59 23,112.83 23,108.59 23,112.83 162.5K
10:56 23,113.96 23,116.96 23,113.96 23,115.52 270.3K
10:57 23,118.60 23,119.30 23,116.68 23,119.30 160.5K
10:58 23,122.85 23,122.85 23,120.09 23,120.09 243.9K
10:59 23,122.49 23,123.35 23,122.48 23,122.48 177.1K
11:00 23,119.33 23,119.33 23,113.70 23,113.70 175.6K
11:01 23,113.87 23,113.87 23,110.55 23,110.55 192.8K
11:02 23,109.29 23,109.29 23,103.43 23,103.43 141.5K
11:03 23,103.09 23,103.09 23,101.18 23,101.18 286.3K
11:04 23,100.57 23,100.57 23,097.35 23,097.35 239.1K
11:05 23,097.33 23,097.33 23,095.96 23,097.27 163.1K
11:06 23,097.12 23,097.86 23,095.81 23,095.81 260.7K
11:07 23,094.66 23,095.28 23,093.64 23,095.28 159.8K
11:08 23,093.88 23,093.88 23,092.76 23,092.83 124.0K
11:09 23,095.26 23,095.26 23,090.53 23,090.53 210.6K
11:10 23,091.39 23,093.70 23,091.39 23,093.70 145.1K
11:11 23,093.84 23,093.84 23,092.03 23,093.49 180.8K
11:12 23,095.83 23,098.61 23,095.83 23,098.61 122.6K
11:13 23,096.21 23,096.21 23,095.31 23,096.14 128.0K
11:14 23,095.38 23,095.52 23,092.61 23,092.61 128.8K
11:15 23,093.75 23,096.66 23,093.14 23,093.14 161.9K
11:16 23,094.31 23,096.16 23,094.31 23,095.03 198.5K
11:17 23,094.45 23,094.45 23,089.04 23,090.03 249.9K
11:18 23,088.85 23,088.85 23,081.71 23,081.71 197.3K
11:19 23,082.36 23,082.36 23,078.26 23,078.26 235.1K
11:20 23,078.85 23,078.85 23,077.11 23,078.57 190.2K
11:21 23,077.19 23,077.35 23,076.43 23,076.68 151.4K
11:22 23,076.11 23,077.01 23,076.06 23,077.01 254.0K
11:23 23,076.36 23,077.34 23,075.00 23,076.87 117.7K
11:24 23,077.38 23,077.38 23,071.76 23,074.49 717.5K
11:25 23,076.29 23,077.95 23,074.59 23,077.95 177.8K
11:26 23,079.83 23,085.95 23,079.83 23,085.95 282.3K
11:27 23,086.55 23,088.78 23,086.05 23,086.06 141.4K
11:28 23,086.43 23,096.42 23,086.43 23,096.42 194.9K
11:29 23,096.58 23,099.37 23,095.94 23,099.37 112.8K
11:30 23,099.68 23,099.68 23,091.01 23,091.01 174.7K
11:31 23,092.93 23,095.24 23,092.93 23,093.53 114.9K
11:32 23,092.34 23,092.34 23,090.51 23,090.51 89.6K
11:33 23,089.13 23,092.47 23,089.13 23,091.11 128.8K
11:34 23,090.14 23,090.14 23,088.16 23,088.65 156.0K
11:35 23,087.44 23,088.25 23,087.44 23,088.12 145.8K
11:36 23,089.06 23,089.06 23,086.54 23,088.10 141.8K
11:37 23,088.01 23,089.10 23,088.01 23,089.10 161.5K
11:38 23,090.21 23,091.16 23,090.21 23,090.39 110.5K
11:39 23,089.80 23,091.38 23,089.23 23,091.38 136.1K
11:40 23,090.52 23,090.52 23,086.59 23,086.59 106.4K
11:41 23,084.86 23,084.86 23,080.31 23,080.31 153.6K
11:42 23,079.79 23,079.79 23,078.55 23,078.55 245.4K
11:43 23,075.67 23,075.67 23,073.20 23,073.20 202.4K
11:44 23,073.50 23,073.50 23,070.85 23,070.85 183.8K
11:45 23,069.99 23,069.99 23,066.80 23,067.67 130.1K
11:46 23,067.02 23,068.05 23,066.99 23,066.99 270.2K
11:47 23,067.69 23,068.13 23,065.48 23,065.48 178.9K
11:48 23,066.09 23,066.09 23,061.78 23,061.78 140.8K
11:49 23,058.41 23,066.09 23,058.41 23,066.09 193.4K
11:50 23,064.93 23,068.15 23,064.93 23,067.37 188.3K
11:51 23,067.74 23,072.70 23,067.74 23,072.70 111.0K
11:52 23,072.95 23,077.14 23,072.95 23,077.14 99.4K
11:53 23,077.81 23,083.33 23,077.81 23,083.33 128.0K
11:54 23,083.20 23,083.20 23,081.19 23,082.05 129.4K
11:55 23,078.03 23,078.03 23,073.49 23,073.52 148.7K
11:56 23,075.36 23,076.95 23,075.36 23,076.95 114.4K
11:57 23,072.46 23,072.46 23,070.16 23,070.16 126.2K
11:58 23,069.41 23,069.41 23,067.19 23,068.20 212.3K
11:59 23,069.99 23,074.61 23,069.99 23,074.61 240.7K
12:00 23,075.52 23,075.52 23,073.33 23,073.85 112.7K
12:01 23,073.50 23,073.50 23,066.73 23,066.73 127.5K
12:02 23,064.89 23,064.90 23,063.79 23,063.85 172.2K
12:03 23,063.75 23,064.05 23,062.40 23,062.40 138.1K
12:04 23,062.10 23,063.41 23,062.10 23,063.41 104.7K
12:05 23,064.02 23,064.02 23,057.39 23,057.39 180.9K
12:06 23,057.42 23,057.42 23,051.47 23,051.76 198.3K
12:07 23,050.45 23,050.55 23,048.95 23,050.55 125.7K
12:08 23,049.54 23,049.77 23,047.41 23,049.77 137.2K
12:09 23,050.86 23,056.83 23,050.86 23,053.57 121.5K
12:10 23,052.97 23,053.70 23,052.97 23,053.62 147.9K
12:11 23,053.38 23,053.38 23,050.92 23,052.82 101.6K
12:12 23,054.17 23,054.17 23,050.96 23,050.96 123.9K
12:13 23,052.83 23,055.80 23,052.83 23,055.80 128.6K
12:14 23,056.03 23,057.12 23,055.34 23,057.12 89.7K
12:15 23,058.56 23,059.85 23,057.13 23,059.85 143.5K
12:16 23,061.48 23,066.18 23,061.11 23,066.18 238.1K
12:17 23,067.80 23,071.48 23,067.80 23,071.48 204.0K
12:18 23,073.78 23,073.83 23,072.78 23,073.83 147.8K
12:19 23,074.93 23,078.27 23,074.93 23,078.27 129.2K
12:20 23,078.01 23,080.28 23,078.01 23,080.28 110.3K
12:21 23,081.05 23,083.71 23,081.05 23,083.71 150.4K
12:22 23,082.38 23,085.71 23,082.38 23,085.12 131.4K
12:23 23,085.97 23,089.42 23,085.97 23,088.15 156.4K
12:24 23,089.68 23,089.68 23,088.64 23,089.12 153.7K
12:25 23,088.77 23,088.77 23,087.96 23,088.62 79.8K
12:26 23,087.32 23,087.43 23,083.65 23,083.65 205.1K
12:27 23,082.84 23,089.35 23,082.84 23,089.35 137.8K
12:28 23,089.53 23,089.76 23,089.52 23,089.76 95.0K
12:29 23,088.46 23,088.46 23,085.42 23,085.42 173.7K
12:30 23,082.82 23,082.82 23,080.62 23,082.63 191.9K
12:31 23,083.13 23,085.79 23,083.13 23,085.79 155.0K
12:32 23,082.70 23,082.73 23,080.76 23,082.73 106.6K
12:33 23,082.33 23,082.94 23,081.11 23,082.94 99.9K
12:34 23,087.08 23,087.08 23,086.02 23,086.02 85.3K
12:35 23,089.21 23,092.74 23,089.21 23,092.74 150.8K
12:36 23,092.55 23,093.77 23,091.40 23,091.40 140.6K
12:37 23,092.53 23,093.37 23,092.42 23,092.42 74.6K
12:38 23,092.10 23,094.11 23,090.97 23,090.97 172.7K
12:39 23,088.84 23,089.65 23,086.99 23,086.99 298.4K
12:40 23,085.14 23,085.93 23,084.08 23,085.93 215.2K
12:41 23,084.63 23,084.95 23,084.36 23,084.79 82.4K
12:42 23,085.03 23,085.03 23,080.32 23,080.32 90.5K
12:43 23,081.82 23,081.82 23,081.14 23,081.71 78.5K
12:44 23,082.58 23,083.61 23,082.58 23,083.61 64.7K
12:45 23,083.58 23,083.58 23,082.17 23,082.27 84.1K
12:46 23,082.38 23,082.38 23,077.43 23,077.43 163.3K
12:47 23,078.68 23,080.55 23,078.68 23,080.55 96.6K
12:48 23,081.09 23,082.65 23,081.09 23,082.65 107.1K
12:49 23,083.18 23,083.18 23,082.62 23,082.62 89.8K
12:50 23,082.65 23,083.24 23,082.56 23,083.24 53.3K
12:51 23,082.24 23,083.74 23,082.24 23,082.47 222.0K
12:52 23,081.28 23,081.28 23,077.96 23,079.09 179.2K
12:53 23,078.15 23,078.92 23,078.05 23,078.05 103.9K
12:54 23,078.09 23,080.09 23,078.09 23,080.09 48.9K
12:55 23,080.72 23,081.74 23,080.72 23,081.05 83.7K
12:56 23,081.82 23,081.86 23,080.40 23,081.86 64.3K
12:57 23,080.97 23,081.19 23,080.23 23,080.59 305.8K
12:58 23,078.65 23,078.65 23,076.65 23,076.65 188.5K
12:59 23,077.83 23,078.41 23,077.60 23,078.34 241.2K
13:00 23,077.71 23,078.17 23,077.46 23,077.46 286.2K
13:01 23,078.14 23,078.45 23,077.91 23,078.45 56.5K
13:02 23,078.39 23,078.39 23,077.44 23,077.92 106.0K
13:03 23,077.77 23,078.92 23,077.77 23,078.92 83.4K
13:04 23,075.74 23,076.74 23,075.66 23,075.66 135.5K
13:05 23,074.85 23,074.85 23,067.56 23,067.56 286.1K
13:06 23,068.10 23,068.10 23,067.34 23,067.53 129.4K
13:07 23,068.56 23,069.02 23,068.27 23,068.27 86.1K
13:08 23,069.64 23,071.63 23,069.64 23,071.63 137.3K
13:09 23,070.86 23,070.86 23,069.97 23,070.59 81.3K
13:10 23,070.91 23,072.52 23,070.56 23,070.56 141.7K
13:11 23,067.88 23,067.88 23,066.06 23,066.06 110.4K
13:12 23,066.30 23,066.30 23,059.97 23,059.97 118.9K
13:13 23,059.99 23,062.09 23,059.99 23,062.09 75.6K
13:14 23,062.73 23,063.69 23,061.99 23,063.69 92.4K
13:15 23,063.38 23,066.66 23,063.38 23,066.66 105.8K
13:16 23,066.98 23,067.34 23,066.10 23,066.10 103.9K
13:17 23,066.18 23,066.97 23,065.83 23,066.97 333.7K
13:18 23,067.07 23,070.96 23,067.07 23,070.96 128.0K
13:19 23,070.94 23,071.18 23,069.56 23,069.56 94.4K
13:20 23,069.43 23,069.43 23,066.92 23,066.96 129.3K
13:21 23,067.11 23,068.41 23,067.11 23,067.98 58.3K
13:22 23,068.56 23,071.70 23,068.56 23,071.70 130.8K
13:23 23,073.00 23,073.00 23,070.97 23,071.15 83.3K
13:24 23,070.67 23,072.66 23,070.67 23,072.66 169.3K
13:25 23,072.91 23,073.85 23,072.38 23,072.79 108.6K
13:26 23,073.33 23,074.95 23,073.33 23,074.95 92.9K
13:27 23,075.18 23,077.82 23,075.18 23,077.70 178.5K
13:28 23,077.95 23,077.95 23,076.13 23,077.07 93.2K
13:29 23,077.36 23,077.36 23,073.57 23,073.57 126.2K
13:30 23,072.05 23,073.52 23,071.19 23,073.52 109.5K
13:31 23,076.23 23,076.23 23,074.90 23,074.90 174.6K
13:32 23,075.57 23,076.16 23,075.30 23,076.16 114.0K
13:33 23,078.09 23,078.64 23,077.26 23,078.12 118.1K
13:34 23,078.01 23,079.34 23,078.01 23,079.34 68.3K
13:35 23,080.32 23,080.32 23,078.50 23,079.38 110.0K
13:36 23,079.48 23,080.60 23,079.48 23,079.67 129.7K
13:37 23,079.81 23,079.81 23,077.65 23,077.65 63.7K
13:38 23,076.98 23,077.54 23,076.07 23,076.07 176.2K
13:39 23,074.45 23,077.30 23,074.45 23,075.87 165.1K
13:40 23,076.23 23,076.23 23,075.10 23,075.89 105.1K
13:41 23,073.63 23,073.63 23,069.14 23,069.14 192.0K
13:42 23,068.76 23,071.86 23,067.97 23,071.86 187.3K
13:43 23,070.95 23,070.95 23,069.43 23,069.43 104.4K
13:44 23,067.44 23,067.44 23,063.98 23,064.64 88.2K
13:45 23,064.84 23,064.84 23,062.36 23,063.92 139.8K
13:46 23,063.27 23,064.92 23,063.11 23,063.11 96.2K
13:47 23,062.20 23,062.75 23,060.72 23,062.18 106.3K
13:48 23,064.50 23,066.50 23,064.50 23,066.50 145.7K
13:49 23,065.67 23,067.58 23,065.67 23,067.58 72.0K
13:50 23,067.11 23,067.11 23,066.20 23,066.68 79.1K
13:51 23,065.97 23,066.04 23,065.89 23,066.04 85.8K
13:52 23,066.17 23,066.52 23,063.88 23,066.52 134.2K
13:53 23,066.05 23,068.57 23,066.05 23,068.57 101.7K
13:54 23,070.99 23,072.75 23,070.99 23,072.26 203.6K
13:55 23,072.54 23,072.65 23,071.89 23,072.65 131.7K
13:56 23,071.27 23,073.07 23,071.27 23,073.07 91.4K
13:57 23,072.89 23,073.54 23,072.89 23,073.50 125.7K
13:58 23,072.89 23,072.89 23,071.42 23,071.42 83.1K
13:59 23,071.58 23,072.93 23,071.52 23,071.52 200.5K
14:00 23,070.36 23,070.36 23,048.70 23,048.70 629.1K
14:01 23,043.35 23,043.35 23,037.83 23,039.19 198.1K
14:02 23,040.07 23,044.75 23,040.07 23,044.75 196.7K
14:03 23,048.46 23,048.46 23,038.08 23,038.08 196.4K
14:04 23,038.39 23,038.39 23,034.13 23,034.36 259.1K
14:05 23,030.80 23,030.80 23,014.31 23,014.31 310.4K
14:06 23,006.92 23,006.92 22,995.00 22,995.00 390.6K
14:07 22,991.24 22,991.24 22,979.17 22,979.17 436.2K
14:08 22,981.52 22,987.16 22,976.97 22,976.97 286.9K
14:09 22,977.64 22,977.64 22,966.70 22,968.32 388.6K
14:10 22,969.00 22,969.00 22,957.45 22,957.45 389.5K
14:11 22,954.63 22,962.59 22,953.55 22,962.59 393.3K
14:12 22,964.46 22,965.17 22,964.06 22,965.17 175.4K
14:13 22,963.23 22,963.23 22,958.28 22,958.28 154.7K
14:14 22,960.60 22,961.93 22,953.03 22,953.03 328.8K
14:15 22,951.82 22,959.57 22,951.82 22,952.36 291.5K
14:16 22,943.68 22,943.68 22,932.95 22,932.95 323.5K
14:17 22,927.75 22,936.03 22,927.75 22,936.03 248.1K
14:18 22,934.60 22,937.99 22,929.15 22,929.15 285.1K
14:19 22,928.64 22,938.79 22,928.64 22,929.89 258.3K
14:20 22,937.49 22,959.06 22,937.49 22,959.06 326.0K
14:21 22,965.84 22,969.40 22,961.91 22,969.40 242.1K
14:22 22,978.09 22,984.60 22,978.09 22,984.60 153.4K
14:23 22,981.17 22,981.17 22,966.44 22,966.44 261.1K
14:24 22,965.69 22,966.76 22,960.23 22,966.76 245.3K
14:25 22,970.77 22,973.95 22,970.77 22,973.95 153.5K
14:26 22,969.17 22,969.49 22,968.30 22,969.05 304.3K
14:27 22,959.95 22,959.95 22,951.07 22,951.07 297.4K
14:28 22,947.24 22,947.24 22,930.17 22,930.17 207.5K
14:29 22,927.97 22,931.47 22,927.73 22,927.73 162.8K
14:30 22,927.36 22,927.36 22,917.26 22,917.26 360.0K
14:31 22,917.20 22,935.05 22,917.20 22,929.12 644.0K
14:32 22,939.35 22,978.74 22,939.35 22,972.46 457.9K
14:33 22,971.82 22,971.90 22,969.91 22,971.41 297.0K
14:34 22,969.59 22,976.05 22,969.59 22,970.38 278.0K
14:35 22,964.12 22,971.86 22,959.62 22,959.62 250.8K
14:36 22,959.67 22,959.67 22,950.58 22,951.38 239.7K
14:37 22,950.83 22,950.83 22,943.74 22,943.74 185.5K
14:38 22,943.61 22,943.61 22,924.80 22,924.80 347.1K
14:39 22,920.57 22,940.71 22,920.57 22,940.71 293.3K
14:40 22,939.10 22,960.75 22,939.10 22,960.75 356.4K
14:41 22,955.54 22,958.59 22,955.54 22,958.15 256.2K
14:42 22,962.44 22,962.44 22,944.75 22,944.75 328.6K
14:43 22,941.00 22,942.09 22,935.55 22,935.55 346.9K
14:44 22,936.11 22,936.75 22,932.53 22,932.78 270.0K
14:45 22,933.96 22,933.96 22,928.70 22,928.70 212.5K
14:46 22,921.89 22,921.89 22,909.55 22,909.55 425.5K
14:47 22,901.84 22,908.28 22,900.31 22,900.31 489.9K
14:48 22,894.00 22,894.00 22,891.36 22,891.36 398.5K
14:49 22,893.12 22,904.13 22,893.12 22,904.13 275.3K
14:50 22,908.96 22,916.23 22,901.49 22,901.49 391.9K
14:51 22,900.00 22,923.14 22,900.00 22,921.11 338.2K
14:52 22,917.94 22,918.60 22,914.75 22,915.26 170.1K
14:53 22,911.00 22,911.00 22,898.75 22,900.25 247.1K
14:54 22,899.60 22,899.60 22,898.54 22,898.64 272.4K
14:55 22,895.92 22,895.92 22,886.85 22,886.93 344.9K
14:56 22,873.97 22,873.97 22,860.09 22,860.09 390.6K
14:57 22,856.31 22,857.31 22,851.08 22,857.31 387.7K
14:58 22,851.35 22,861.86 22,851.35 22,861.59 280.7K
14:59 22,863.50 22,863.50 22,855.76 22,855.76 230.4K
15:00 22,859.40 22,871.49 22,857.55 22,871.49 334.8K
15:01 22,866.34 22,866.86 22,863.24 22,866.86 209.8K
15:02 22,859.02 22,860.42 22,856.61 22,857.75 214.0K
15:03 22,858.51 22,858.51 22,837.93 22,837.93 346.9K
15:04 22,840.60 22,845.59 22,836.80 22,836.80 377.3K
15:05 22,830.80 22,845.21 22,830.80 22,845.21 370.8K
15:06 22,842.57 22,859.43 22,842.57 22,859.43 317.7K
15:07 22,863.99 22,863.99 22,851.07 22,851.07 370.4K
15:08 22,855.31 22,855.31 22,847.72 22,847.72 154.1K
15:09 22,852.65 22,860.89 22,852.65 22,855.11 269.5K
15:10 22,856.42 22,856.42 22,841.81 22,841.81 265.3K
15:11 22,840.18 22,843.97 22,839.57 22,839.57 183.4K
15:12 22,833.04 22,833.04 22,826.37 22,826.37 361.2K
15:13 22,830.73 22,830.73 22,825.46 22,825.46 537.7K
15:14 22,825.68 22,834.86 22,825.68 22,834.86 274.1K
15:15 22,838.66 22,841.51 22,838.09 22,838.09 371.1K
15:16 22,833.70 22,834.55 22,832.24 22,833.91 394.9K
15:17 22,827.49 22,827.49 22,810.56 22,810.56 478.3K
15:18 22,812.98 22,828.69 22,812.98 22,827.77 398.7K
15:19 22,821.26 22,821.26 22,811.00 22,812.29 218.5K
15:20 22,812.42 22,820.17 22,810.20 22,820.17 386.1K
15:21 22,821.07 22,853.67 22,821.07 22,853.67 535.2K
15:22 22,850.11 22,850.11 22,844.03 22,846.53 259.2K
15:23 22,843.47 22,845.46 22,838.86 22,838.86 285.2K
15:24 22,837.67 22,837.67 22,833.75 22,833.75 329.5K
15:25 22,830.29 22,832.47 22,817.70 22,817.70 470.4K
15:26 22,813.15 22,813.15 22,795.07 22,795.07 780.8K
15:27 22,794.89 22,794.89 22,783.01 22,783.01 411.5K
15:28 22,782.94 22,782.94 22,773.03 22,773.03 452.2K
15:29 22,767.48 22,772.42 22,767.48 22,771.04 511.0K
15:30 22,772.13 22,787.65 22,772.13 22,784.85 515.1K
15:31 22,775.69 22,776.65 22,768.58 22,768.58 314.3K
15:32 22,769.82 22,783.42 22,769.82 22,783.42 323.2K
15:33 22,780.14 22,784.77 22,771.45 22,771.45 408.8K
15:34 22,763.70 22,770.39 22,763.70 22,770.39 343.5K
15:35 22,776.67 22,776.67 22,750.65 22,750.65 540.9K
15:36 22,743.12 22,743.12 22,734.04 22,735.96 595.8K
15:37 22,730.72 22,730.72 22,713.91 22,713.91 433.6K
15:38 22,713.00 22,714.16 22,711.38 22,711.38 498.1K
15:39 22,702.92 22,709.28 22,697.46 22,709.28 640.0K
15:40 22,697.47 22,697.47 22,666.20 22,666.20 869.1K
15:41 22,669.37 22,669.37 22,651.46 22,651.46 791.4K
15:42 22,649.47 22,658.15 22,641.51 22,641.51 838.1K
15:43 22,633.71 22,637.72 22,630.21 22,630.40 681.3K
15:44 22,627.55 22,627.55 22,601.64 22,601.64 775.5K
15:45 22,603.54 22,604.68 22,592.18 22,604.68 597.1K
15:46 22,618.55 22,630.66 22,618.55 22,629.50 712.7K
15:47 22,622.06 22,622.44 22,609.52 22,622.44 673.3K
15:48 22,629.77 22,651.55 22,629.77 22,651.55 1,086.4K
15:49 22,645.27 22,645.27 22,638.00 22,638.02 556.8K
15:50 22,646.57 22,649.49 22,639.99 22,649.49 1,824.2K
15:51 22,654.88 22,665.36 22,654.88 22,662.33 928.5K
15:52 22,658.35 22,670.31 22,658.35 22,670.31 960.4K
15:53 22,673.00 22,676.11 22,670.94 22,676.11 722.4K
15:54 22,678.04 22,684.60 22,676.60 22,676.60 1,545.6K
15:55 22,675.01 22,675.01 22,649.45 22,649.45 1,347.9K
15:56 22,646.12 22,646.24 22,645.91 22,645.95 1,654.2K
15:57 22,641.97 22,641.97 22,633.40 22,633.40 1,196.0K
15:58 22,632.76 22,632.76 22,630.53 22,632.66 1,251.8K
15:59 22,637.29 22,637.29 22,629.43 22,629.43 2,253.9K
16:00 22,627.90 22,627.90 22,627.50 22,627.50 70,735.3K
16:01 22,627.50 22,627.50 22,627.50 22,627.50 84.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available