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 22,667.89 22,667.89 22,637.03 22,637.26 5,192.2K
09:31 22,651.79 22,671.05 22,651.79 22,671.05 681.7K
09:32 22,677.10 22,688.38 22,677.10 22,684.19 375.1K
09:33 22,668.39 22,683.20 22,668.39 22,683.20 512.3K
09:34 22,679.85 22,692.27 22,679.85 22,692.27 352.3K
09:35 22,689.50 22,694.43 22,675.46 22,675.46 346.8K
09:36 22,674.52 22,684.92 22,674.52 22,684.92 434.5K
09:37 22,672.13 22,672.13 22,651.07 22,651.07 395.4K
09:38 22,649.54 22,670.43 22,648.21 22,670.43 307.6K
09:39 22,674.37 22,674.37 22,664.04 22,664.04 230.5K
09:40 22,659.71 22,664.22 22,654.07 22,664.22 264.2K
09:41 22,653.83 22,656.92 22,645.77 22,656.92 232.5K
09:42 22,651.11 22,655.28 22,651.11 22,652.31 213.3K
09:43 22,644.57 22,646.53 22,637.28 22,637.28 234.0K
09:44 22,636.07 22,636.07 22,627.02 22,627.02 382.6K
09:45 22,627.32 22,627.32 22,603.52 22,603.52 275.0K
09:46 22,598.45 22,628.55 22,598.45 22,621.44 415.4K
09:47 22,623.95 22,625.08 22,616.55 22,625.08 232.5K
09:48 22,623.64 22,629.50 22,618.29 22,620.32 322.5K
09:49 22,612.18 22,612.18 22,606.15 22,606.15 282.8K
09:50 22,613.74 22,613.74 22,601.41 22,601.41 242.7K
09:51 22,599.10 22,599.10 22,580.73 22,580.73 256.3K
09:52 22,584.41 22,586.09 22,584.41 22,586.06 225.0K
09:53 22,592.72 22,595.88 22,591.02 22,595.88 233.2K
09:54 22,590.84 22,590.84 22,580.14 22,580.14 214.9K
09:55 22,576.64 22,579.76 22,573.95 22,579.76 221.5K
09:56 22,581.95 22,583.19 22,581.95 22,582.06 207.5K
09:57 22,580.43 22,582.24 22,572.19 22,582.24 293.2K
09:58 22,585.29 22,587.50 22,585.29 22,587.08 269.7K
09:59 22,585.83 22,587.70 22,585.45 22,586.66 189.2K
10:00 22,588.59 22,591.61 22,585.06 22,586.55 353.0K
10:01 22,588.53 22,588.53 22,571.15 22,571.15 252.4K
10:02 22,565.87 22,565.87 22,553.39 22,558.38 395.1K
10:03 22,561.62 22,561.62 22,551.12 22,551.12 417.9K
10:04 22,549.09 22,550.80 22,545.44 22,545.44 256.6K
10:05 22,542.35 22,542.35 22,532.70 22,537.37 383.3K
10:06 22,539.45 22,542.47 22,532.66 22,532.66 229.5K
10:07 22,527.63 22,531.57 22,526.40 22,526.40 313.5K
10:08 22,529.44 22,539.81 22,529.44 22,537.37 245.9K
10:09 22,533.02 22,535.11 22,531.71 22,533.85 180.8K
10:10 22,539.80 22,555.36 22,539.80 22,555.36 429.3K
10:11 22,559.69 22,564.68 22,559.69 22,562.01 245.4K
10:12 22,568.90 22,574.83 22,562.88 22,567.95 326.8K
10:13 22,571.37 22,579.17 22,571.37 22,579.17 188.7K
10:14 22,590.26 22,590.26 22,576.56 22,576.56 333.6K
10:15 22,576.63 22,576.63 22,560.19 22,560.19 273.8K
10:16 22,559.28 22,563.28 22,558.81 22,558.81 271.9K
10:17 22,560.18 22,560.18 22,554.11 22,557.10 292.8K
10:18 22,548.77 22,548.77 22,545.10 22,546.84 175.3K
10:19 22,541.94 22,546.23 22,541.94 22,546.08 247.4K
10:20 22,541.76 22,547.34 22,539.50 22,539.50 167.0K
10:21 22,538.06 22,538.06 22,534.49 22,534.49 135.9K
10:22 22,534.90 22,534.90 22,526.84 22,527.08 216.6K
10:23 22,522.64 22,522.64 22,518.33 22,519.37 185.4K
10:24 22,525.20 22,535.00 22,524.90 22,535.00 321.9K
10:25 22,533.16 22,545.47 22,532.87 22,545.47 230.4K
10:26 22,551.93 22,551.93 22,545.68 22,545.68 231.9K
10:27 22,542.59 22,542.59 22,533.31 22,533.31 168.3K
10:28 22,532.29 22,532.29 22,525.39 22,527.89 218.1K
10:29 22,527.14 22,527.14 22,521.19 22,521.19 325.9K
10:30 22,517.67 22,524.95 22,517.67 22,524.95 213.3K
10:31 22,522.19 22,522.19 22,510.99 22,510.99 182.1K
10:32 22,508.31 22,518.34 22,508.31 22,518.34 378.6K
10:33 22,519.68 22,520.21 22,514.58 22,518.09 212.9K
10:34 22,519.32 22,519.32 22,512.54 22,512.54 258.5K
10:35 22,511.44 22,515.72 22,507.82 22,507.82 307.4K
10:36 22,511.96 22,512.62 22,510.52 22,511.06 232.6K
10:37 22,507.48 22,519.61 22,507.48 22,519.61 176.6K
10:38 22,523.59 22,538.03 22,523.59 22,534.96 324.8K
10:39 22,534.30 22,535.54 22,529.72 22,529.72 159.9K
10:40 22,522.64 22,522.64 22,516.80 22,519.20 344.5K
10:41 22,518.82 22,518.82 22,513.87 22,513.87 201.2K
10:42 22,510.80 22,525.79 22,510.80 22,525.79 212.5K
10:43 22,545.93 22,553.97 22,545.93 22,553.97 355.1K
10:44 22,554.67 22,554.87 22,552.29 22,553.72 216.1K
10:45 22,554.58 22,554.58 22,542.79 22,542.79 251.2K
10:46 22,544.49 22,544.79 22,539.86 22,539.86 141.4K
10:47 22,536.44 22,540.25 22,536.44 22,540.25 149.2K
10:48 22,539.09 22,540.75 22,532.97 22,532.97 199.7K
10:49 22,533.31 22,548.58 22,533.31 22,548.58 240.6K
10:50 22,553.70 22,555.41 22,547.48 22,555.41 242.7K
10:51 22,554.56 22,562.00 22,554.56 22,555.91 165.7K
10:52 22,554.56 22,554.56 22,544.96 22,544.96 161.4K
10:53 22,543.63 22,544.60 22,538.85 22,539.94 146.1K
10:54 22,539.47 22,543.91 22,538.13 22,538.13 228.4K
10:55 22,539.04 22,539.04 22,533.51 22,537.77 165.9K
10:56 22,536.78 22,536.78 22,529.84 22,529.84 152.3K
10:57 22,524.88 22,524.88 22,520.84 22,520.84 403.9K
10:58 22,521.48 22,535.23 22,521.48 22,535.23 207.0K
10:59 22,538.86 22,539.95 22,534.26 22,538.37 163.4K
11:00 22,536.74 22,536.74 22,527.80 22,527.80 235.7K
11:01 22,530.06 22,530.06 22,516.81 22,516.81 179.3K
11:02 22,516.70 22,516.70 22,505.77 22,505.77 165.2K
11:03 22,507.09 22,510.50 22,505.72 22,509.84 179.3K
11:04 22,506.93 22,506.93 22,493.29 22,493.29 225.9K
11:05 22,488.85 22,493.12 22,488.85 22,493.12 185.1K
11:06 22,491.26 22,491.26 22,489.12 22,489.96 269.2K
11:07 22,489.72 22,489.90 22,488.06 22,489.90 181.7K
11:08 22,490.17 22,501.07 22,490.17 22,499.07 300.6K
11:09 22,496.75 22,497.89 22,494.88 22,494.88 128.5K
11:10 22,500.18 22,504.61 22,500.18 22,502.37 144.1K
11:11 22,498.77 22,498.77 22,493.19 22,493.19 156.6K
11:12 22,493.26 22,493.26 22,489.14 22,489.20 175.4K
11:13 22,489.06 22,491.96 22,488.75 22,491.96 170.0K
11:14 22,491.68 22,491.68 22,483.09 22,483.09 152.2K
11:15 22,484.41 22,504.37 22,484.41 22,504.37 308.3K
11:16 22,503.50 22,503.50 22,495.53 22,496.45 158.0K
11:17 22,497.41 22,507.14 22,497.41 22,507.14 254.5K
11:18 22,509.11 22,510.08 22,507.83 22,509.34 205.8K
11:19 22,507.71 22,507.71 22,502.73 22,502.73 136.1K
11:20 22,506.14 22,512.83 22,506.14 22,512.83 172.0K
11:21 22,515.26 22,522.31 22,515.26 22,522.31 261.4K
11:22 22,522.41 22,528.05 22,522.41 22,528.05 215.9K
11:23 22,535.96 22,544.34 22,535.96 22,544.34 356.0K
11:24 22,546.20 22,553.75 22,546.20 22,553.75 191.5K
11:25 22,553.34 22,563.53 22,553.34 22,557.56 239.9K
11:26 22,558.72 22,560.63 22,558.72 22,560.63 124.0K
11:27 22,563.16 22,565.48 22,560.71 22,565.48 118.6K
11:28 22,566.04 22,566.04 22,562.02 22,565.68 157.8K
11:29 22,566.80 22,566.80 22,565.14 22,565.18 174.0K
11:30 22,570.94 22,570.94 22,564.36 22,564.85 209.4K
11:31 22,564.87 22,570.68 22,562.69 22,570.68 174.4K
11:32 22,570.57 22,571.29 22,564.71 22,571.25 151.5K
11:33 22,570.84 22,570.84 22,562.46 22,562.46 214.4K
11:34 22,555.25 22,556.38 22,554.33 22,556.00 177.2K
11:35 22,560.89 22,561.66 22,558.88 22,561.66 202.5K
11:36 22,562.53 22,571.84 22,558.53 22,571.84 243.0K
11:37 22,577.37 22,594.99 22,577.37 22,594.99 274.9K
11:38 22,592.72 22,596.10 22,592.72 22,596.10 276.2K
11:39 22,603.16 22,606.89 22,601.98 22,606.15 231.7K
11:40 22,598.72 22,598.72 22,590.92 22,590.92 182.8K
11:41 22,592.10 22,592.10 22,581.99 22,581.99 149.3K
11:42 22,578.52 22,578.60 22,575.82 22,575.82 169.0K
11:43 22,578.01 22,581.09 22,573.58 22,581.09 141.3K
11:44 22,580.54 22,582.56 22,578.71 22,578.71 106.4K
11:45 22,580.27 22,580.27 22,573.00 22,574.79 128.3K
11:46 22,567.83 22,568.70 22,567.77 22,568.21 168.6K
11:47 22,566.18 22,568.89 22,563.86 22,568.89 133.4K
11:48 22,569.24 22,572.61 22,564.53 22,564.53 85.7K
11:49 22,560.33 22,560.33 22,557.26 22,557.96 128.8K
11:50 22,558.84 22,558.84 22,548.47 22,548.47 201.4K
11:51 22,553.37 22,553.37 22,551.34 22,551.34 142.8K
11:52 22,550.72 22,551.20 22,547.89 22,548.77 93.7K
11:53 22,548.74 22,548.74 22,539.29 22,539.29 245.6K
11:54 22,540.72 22,540.72 22,538.91 22,539.36 137.6K
11:55 22,534.63 22,534.63 22,526.31 22,526.31 240.2K
11:56 22,529.42 22,531.39 22,527.04 22,531.39 231.8K
11:57 22,527.74 22,528.90 22,527.13 22,528.68 136.2K
11:58 22,521.89 22,521.89 22,519.85 22,520.89 155.1K
11:59 22,520.49 22,520.58 22,519.15 22,520.58 139.5K
12:00 22,520.73 22,520.97 22,516.59 22,516.59 141.7K
12:01 22,513.81 22,517.53 22,512.67 22,517.53 153.8K
12:02 22,514.99 22,519.91 22,514.99 22,517.41 252.3K
12:03 22,516.69 22,516.69 22,513.93 22,514.73 134.6K
12:04 22,514.69 22,521.05 22,514.69 22,516.82 190.6K
12:05 22,515.51 22,516.03 22,513.05 22,513.05 193.8K
12:06 22,510.41 22,514.06 22,510.03 22,514.06 191.5K
12:07 22,514.71 22,514.71 22,513.02 22,513.08 103.3K
12:08 22,504.88 22,504.88 22,503.15 22,503.38 105.2K
12:09 22,502.17 22,507.82 22,502.17 22,505.57 168.8K
12:10 22,508.28 22,508.50 22,508.24 22,508.50 91.4K
12:11 22,508.77 22,508.77 22,503.62 22,503.62 208.5K
12:12 22,502.52 22,502.52 22,498.26 22,498.85 311.6K
12:13 22,499.45 22,499.45 22,496.28 22,496.28 77.4K
12:14 22,496.26 22,497.71 22,495.68 22,495.68 105.7K
12:15 22,494.64 22,496.05 22,494.64 22,495.36 182.1K
12:16 22,501.39 22,501.39 22,497.20 22,500.73 156.8K
12:17 22,502.73 22,502.98 22,501.15 22,502.45 278.8K
12:18 22,507.83 22,509.71 22,507.83 22,509.57 206.6K
12:19 22,510.24 22,510.24 22,507.82 22,507.82 91.0K
12:20 22,505.97 22,508.53 22,503.27 22,503.71 210.0K
12:21 22,501.65 22,501.65 22,493.01 22,493.01 210.0K
12:22 22,489.06 22,489.06 22,480.70 22,480.70 186.6K
12:23 22,476.25 22,486.54 22,476.25 22,486.54 180.1K
12:24 22,487.24 22,487.24 22,482.22 22,482.89 127.0K
12:25 22,482.49 22,488.88 22,482.49 22,485.05 150.9K
12:26 22,485.14 22,485.14 22,481.26 22,481.26 107.3K
12:27 22,483.66 22,485.62 22,483.66 22,484.61 131.4K
12:28 22,480.39 22,480.39 22,478.15 22,478.15 190.3K
12:29 22,476.61 22,477.87 22,474.43 22,477.87 248.2K
12:30 22,477.59 22,482.08 22,477.59 22,478.32 167.7K
12:31 22,478.39 22,478.39 22,472.55 22,472.55 165.7K
12:32 22,469.34 22,470.48 22,466.79 22,470.48 274.5K
12:33 22,470.91 22,478.16 22,470.91 22,478.16 663.1K
12:34 22,481.68 22,481.68 22,480.39 22,481.55 111.1K
12:35 22,482.53 22,483.73 22,480.51 22,480.51 120.9K
12:36 22,480.29 22,482.74 22,480.29 22,481.37 164.8K
12:37 22,481.10 22,481.68 22,478.79 22,478.79 118.2K
12:38 22,476.88 22,481.05 22,476.88 22,481.05 148.2K
12:39 22,479.38 22,485.69 22,479.38 22,485.69 145.4K
12:40 22,486.09 22,490.36 22,486.09 22,488.84 128.7K
12:41 22,486.96 22,486.96 22,482.51 22,482.51 210.4K
12:42 22,483.31 22,484.60 22,480.68 22,484.60 139.9K
12:43 22,484.95 22,487.04 22,484.95 22,487.04 145.4K
12:44 22,486.57 22,487.27 22,485.54 22,485.54 180.4K
12:45 22,484.81 22,486.19 22,484.81 22,484.99 112.1K
12:46 22,485.00 22,485.00 22,482.97 22,482.97 146.3K
12:47 22,487.19 22,489.64 22,487.19 22,488.12 93.8K
12:48 22,485.44 22,485.44 22,484.49 22,485.33 362.2K
12:49 22,487.58 22,490.22 22,487.58 22,488.32 152.8K
12:50 22,487.07 22,489.13 22,487.07 22,488.23 182.1K
12:51 22,489.25 22,492.30 22,489.25 22,490.96 124.0K
12:52 22,490.70 22,491.15 22,490.51 22,490.51 165.9K
12:53 22,492.92 22,499.00 22,492.92 22,499.00 135.5K
12:54 22,500.85 22,506.64 22,500.85 22,504.98 188.5K
12:55 22,504.70 22,507.92 22,504.70 22,507.92 141.5K
12:56 22,508.35 22,508.87 22,502.27 22,502.27 190.7K
12:57 22,508.22 22,514.35 22,508.22 22,514.35 127.8K
12:58 22,514.92 22,516.85 22,514.92 22,516.06 113.3K
12:59 22,519.12 22,520.34 22,515.28 22,520.34 153.1K
13:00 22,520.57 22,520.57 22,517.12 22,518.14 124.8K
13:01 22,514.84 22,517.36 22,513.10 22,513.10 149.9K
13:02 22,510.75 22,510.75 22,499.15 22,499.15 202.6K
13:03 22,497.71 22,497.71 22,493.06 22,493.06 149.0K
13:04 22,492.25 22,492.25 22,486.90 22,488.15 140.5K
13:05 22,491.71 22,491.71 22,480.93 22,480.93 276.6K
13:06 22,479.00 22,481.00 22,479.00 22,480.94 159.4K
13:07 22,481.52 22,491.93 22,481.52 22,491.93 205.3K
13:08 22,494.74 22,501.99 22,494.74 22,501.99 151.3K
13:09 22,507.44 22,511.93 22,507.02 22,511.93 245.2K
13:10 22,512.87 22,515.27 22,512.87 22,514.78 173.4K
13:11 22,514.88 22,523.29 22,514.88 22,523.29 117.8K
13:12 22,525.38 22,525.38 22,521.65 22,521.84 211.6K
13:13 22,522.99 22,523.47 22,520.84 22,520.84 142.4K
13:14 22,520.00 22,523.56 22,520.00 22,523.56 71.9K
13:15 22,524.24 22,524.24 22,519.65 22,521.28 102.1K
13:16 22,519.15 22,527.55 22,518.78 22,527.55 189.2K
13:17 22,527.88 22,527.88 22,525.34 22,526.57 302.4K
13:18 22,523.88 22,523.88 22,518.55 22,520.81 204.5K
13:19 22,520.43 22,523.62 22,520.43 22,523.62 91.6K
13:20 22,523.18 22,532.30 22,522.04 22,532.30 184.0K
13:21 22,532.28 22,532.28 22,528.15 22,528.15 99.9K
13:22 22,527.38 22,527.38 22,523.23 22,523.23 152.3K
13:23 22,517.31 22,522.24 22,517.31 22,522.24 215.1K
13:24 22,528.21 22,533.55 22,528.21 22,533.43 161.2K
13:25 22,534.54 22,535.69 22,534.54 22,535.69 177.2K
13:26 22,535.01 22,537.40 22,533.46 22,536.98 201.3K
13:27 22,539.74 22,539.74 22,532.49 22,534.50 169.9K
13:28 22,533.53 22,538.27 22,533.53 22,537.78 127.8K
13:29 22,538.15 22,542.55 22,538.15 22,542.55 146.5K
13:30 22,546.39 22,546.39 22,542.47 22,543.06 146.4K
13:31 22,543.42 22,543.42 22,541.78 22,542.68 129.2K
13:32 22,543.96 22,547.89 22,543.96 22,547.89 118.6K
13:33 22,549.90 22,554.05 22,549.26 22,549.26 186.2K
13:34 22,548.36 22,555.41 22,548.36 22,552.33 106.4K
13:35 22,552.36 22,552.95 22,549.57 22,552.95 147.2K
13:36 22,552.79 22,553.62 22,551.44 22,553.51 207.0K
13:37 22,553.47 22,558.72 22,553.47 22,558.72 132.7K
13:38 22,559.54 22,560.75 22,559.54 22,560.54 125.5K
13:39 22,558.64 22,558.64 22,555.24 22,556.40 264.2K
13:40 22,560.31 22,568.92 22,560.11 22,568.92 154.1K
13:41 22,570.95 22,571.50 22,566.73 22,571.50 149.1K
13:42 22,570.68 22,574.82 22,570.68 22,573.37 138.8K
13:43 22,572.42 22,572.42 22,568.24 22,568.24 123.4K
13:44 22,567.65 22,567.65 22,565.58 22,565.58 96.6K
13:45 22,563.90 22,563.90 22,560.36 22,563.32 112.5K
13:46 22,565.53 22,571.08 22,565.41 22,571.08 108.8K
13:47 22,571.39 22,571.59 22,568.62 22,568.62 120.6K
13:48 22,569.73 22,574.83 22,569.73 22,574.22 131.4K
13:49 22,577.95 22,577.95 22,575.92 22,575.92 166.2K
13:50 22,575.52 22,575.52 22,572.10 22,572.10 166.1K
13:51 22,572.31 22,572.31 22,570.55 22,570.94 82.1K
13:52 22,570.43 22,573.26 22,570.43 22,570.88 123.2K
13:53 22,570.46 22,570.46 22,565.24 22,565.24 128.0K
13:54 22,566.25 22,569.10 22,566.25 22,566.30 122.4K
13:55 22,563.14 22,565.52 22,563.14 22,565.52 146.7K
13:56 22,564.75 22,564.75 22,560.64 22,560.64 178.8K
13:57 22,565.53 22,578.50 22,565.53 22,578.50 255.3K
13:58 22,579.51 22,589.21 22,579.51 22,589.21 191.3K
13:59 22,593.37 22,598.17 22,593.37 22,597.60 224.1K
14:00 22,598.62 22,598.62 22,594.35 22,594.35 163.4K
14:01 22,593.18 22,593.41 22,587.92 22,587.92 195.0K
14:02 22,584.29 22,584.29 22,580.57 22,580.57 196.6K
14:03 22,578.60 22,578.60 22,573.33 22,574.82 161.3K
14:04 22,575.53 22,577.40 22,575.05 22,575.55 122.9K
14:05 22,574.49 22,574.49 22,564.94 22,564.94 220.9K
14:06 22,567.25 22,568.07 22,557.81 22,557.81 263.9K
14:07 22,556.41 22,556.41 22,549.50 22,549.50 232.0K
14:08 22,548.73 22,552.90 22,548.73 22,549.72 176.9K
14:09 22,546.30 22,550.95 22,546.30 22,548.78 116.7K
14:10 22,550.79 22,550.79 22,546.28 22,546.28 106.0K
14:11 22,547.64 22,547.64 22,547.39 22,547.48 106.2K
14:12 22,547.20 22,547.20 22,540.59 22,540.59 120.0K
14:13 22,539.86 22,542.21 22,539.86 22,540.35 111.3K
14:14 22,542.24 22,542.24 22,540.17 22,540.21 88.3K
14:15 22,538.84 22,540.55 22,537.64 22,540.55 154.7K
14:16 22,537.22 22,538.47 22,537.22 22,538.42 143.5K
14:17 22,536.71 22,536.71 22,531.81 22,532.04 137.8K
14:18 22,533.74 22,540.25 22,533.74 22,540.17 185.9K
14:19 22,540.04 22,540.04 22,537.59 22,539.60 200.5K
14:20 22,541.33 22,541.33 22,538.17 22,538.17 105.0K
14:21 22,537.81 22,538.56 22,537.23 22,537.63 221.2K
14:22 22,533.97 22,535.05 22,530.91 22,535.05 145.4K
14:23 22,542.08 22,547.69 22,542.08 22,547.69 245.3K
14:24 22,550.35 22,552.50 22,550.35 22,551.67 150.6K
14:25 22,552.02 22,552.98 22,551.75 22,551.75 181.8K
14:26 22,551.67 22,552.32 22,549.50 22,549.50 144.2K
14:27 22,549.64 22,550.62 22,549.64 22,549.97 125.5K
14:28 22,551.07 22,551.07 22,543.62 22,543.62 158.2K
14:29 22,544.53 22,547.04 22,544.53 22,546.60 105.0K
14:30 22,547.88 22,550.55 22,545.15 22,545.15 256.3K
14:31 22,545.95 22,545.95 22,534.77 22,534.77 263.5K
14:32 22,532.65 22,535.08 22,532.11 22,532.11 137.8K
14:33 22,530.43 22,535.75 22,530.43 22,534.83 109.5K
14:34 22,533.82 22,533.82 22,528.93 22,528.93 99.1K
14:35 22,523.74 22,529.24 22,523.74 22,529.24 198.6K
14:36 22,525.65 22,525.65 22,522.89 22,522.89 193.2K
14:37 22,521.39 22,522.77 22,518.08 22,518.08 118.1K
14:38 22,519.13 22,523.28 22,519.13 22,523.00 117.4K
14:39 22,522.27 22,526.29 22,522.27 22,525.63 128.1K
14:40 22,525.75 22,525.75 22,522.77 22,522.77 239.5K
14:41 22,523.08 22,523.08 22,519.11 22,519.90 265.2K
14:42 22,521.36 22,524.14 22,521.36 22,524.14 136.7K
14:43 22,526.62 22,530.77 22,526.62 22,530.50 113.3K
14:44 22,532.21 22,532.34 22,528.82 22,528.82 99.3K
14:45 22,528.75 22,529.66 22,528.75 22,529.12 86.3K
14:46 22,530.01 22,530.01 22,526.48 22,526.48 161.0K
14:47 22,522.18 22,522.18 22,519.16 22,519.78 297.7K
14:48 22,521.26 22,522.05 22,521.26 22,522.05 124.8K
14:49 22,523.14 22,523.63 22,521.11 22,521.11 103.2K
14:50 22,517.68 22,521.33 22,517.68 22,520.48 166.1K
14:51 22,521.23 22,521.50 22,520.30 22,520.39 141.6K
14:52 22,520.59 22,520.88 22,520.14 22,520.14 144.3K
14:53 22,519.61 22,523.53 22,519.61 22,523.53 120.0K
14:54 22,522.08 22,522.08 22,517.43 22,517.43 177.8K
14:55 22,516.53 22,522.15 22,514.39 22,522.15 306.8K
14:56 22,521.68 22,521.68 22,515.99 22,515.99 389.2K
14:57 22,514.97 22,514.97 22,511.24 22,511.92 212.6K
14:58 22,512.20 22,514.22 22,512.20 22,514.20 212.0K
14:59 22,514.47 22,514.60 22,509.87 22,509.87 224.0K
15:00 22,508.73 22,511.36 22,508.73 22,511.36 234.1K
15:01 22,512.71 22,514.84 22,510.30 22,510.30 204.3K
15:02 22,510.71 22,510.71 22,506.35 22,506.98 149.0K
15:03 22,504.89 22,508.54 22,504.89 22,508.54 165.9K
15:04 22,506.21 22,510.92 22,506.21 22,510.92 166.6K
15:05 22,513.06 22,514.02 22,511.06 22,514.02 174.2K
15:06 22,513.38 22,514.23 22,513.38 22,513.60 168.2K
15:07 22,513.94 22,516.24 22,513.94 22,516.24 189.0K
15:08 22,517.22 22,517.22 22,510.90 22,510.90 217.8K
15:09 22,510.99 22,518.63 22,510.99 22,518.63 188.2K
15:10 22,517.30 22,517.30 22,509.56 22,509.56 191.9K
15:11 22,509.73 22,509.73 22,503.42 22,503.59 242.1K
15:12 22,504.41 22,509.72 22,504.41 22,508.61 199.3K
15:13 22,509.88 22,514.80 22,509.75 22,514.80 230.4K
15:14 22,514.51 22,520.99 22,514.51 22,520.99 117.4K
15:15 22,522.71 22,533.71 22,522.71 22,533.71 369.5K
15:16 22,532.37 22,533.06 22,529.25 22,529.25 252.8K
15:17 22,530.71 22,535.77 22,530.71 22,535.77 183.6K
15:18 22,537.83 22,538.80 22,535.70 22,538.80 253.9K
15:19 22,540.89 22,540.89 22,538.94 22,539.52 265.5K
15:20 22,539.12 22,539.12 22,537.61 22,537.61 166.4K
15:21 22,538.51 22,538.51 22,535.22 22,536.43 175.7K
15:22 22,539.91 22,542.05 22,539.27 22,542.05 187.8K
15:23 22,541.04 22,545.69 22,541.04 22,545.44 247.0K
15:24 22,545.91 22,549.17 22,545.91 22,549.17 173.7K
15:25 22,547.83 22,547.83 22,539.82 22,539.82 217.7K
15:26 22,539.41 22,545.36 22,539.41 22,545.36 134.6K
15:27 22,543.43 22,543.50 22,535.79 22,535.79 151.2K
15:28 22,533.67 22,535.04 22,532.19 22,533.45 244.6K
15:29 22,534.23 22,535.44 22,534.15 22,535.28 196.0K
15:30 22,537.36 22,543.84 22,537.36 22,543.84 471.8K
15:31 22,543.54 22,543.54 22,537.19 22,537.96 311.2K
15:32 22,532.48 22,532.48 22,529.82 22,530.57 222.7K
15:33 22,530.35 22,531.85 22,529.36 22,531.85 270.7K
15:34 22,528.47 22,531.46 22,525.96 22,525.96 245.9K
15:35 22,523.76 22,523.76 22,509.03 22,509.03 340.9K
15:36 22,505.87 22,507.25 22,504.56 22,507.25 342.9K
15:37 22,508.93 22,523.70 22,508.93 22,523.70 434.1K
15:38 22,527.47 22,534.67 22,527.47 22,534.67 384.5K
15:39 22,539.43 22,547.65 22,539.43 22,547.65 298.5K
15:40 22,548.34 22,548.34 22,543.60 22,547.16 296.3K
15:41 22,545.41 22,553.65 22,545.41 22,553.65 338.6K
15:42 22,554.41 22,560.66 22,554.41 22,558.11 357.9K
15:43 22,559.45 22,559.45 22,553.65 22,553.99 304.9K
15:44 22,554.77 22,555.63 22,553.36 22,555.27 308.6K
15:45 22,553.49 22,553.49 22,543.63 22,543.63 510.6K
15:46 22,542.15 22,543.27 22,539.76 22,540.23 344.5K
15:47 22,537.85 22,538.73 22,537.85 22,538.73 504.9K
15:48 22,534.82 22,534.82 22,530.29 22,530.29 423.3K
15:49 22,529.32 22,532.64 22,527.99 22,532.64 372.4K
15:50 22,529.95 22,529.95 22,512.23 22,512.23 1,624.5K
15:51 22,509.82 22,509.82 22,509.12 22,509.63 745.4K
15:52 22,506.82 22,513.41 22,506.82 22,508.25 838.8K
15:53 22,504.41 22,504.41 22,500.50 22,500.50 609.9K
15:54 22,500.78 22,500.78 22,496.62 22,498.32 731.5K
15:55 22,505.01 22,507.17 22,497.54 22,497.54 1,229.2K
15:56 22,498.68 22,500.66 22,497.78 22,497.78 1,548.2K
15:57 22,496.49 22,496.49 22,490.26 22,490.26 1,092.1K
15:58 22,490.72 22,490.72 22,485.56 22,485.56 1,242.2K
15:59 22,484.51 22,484.51 22,477.49 22,478.47 2,362.1K
16:00 22,481.67 22,481.82 22,481.67 22,481.82 40,045.9K
16:01 22,481.82 22,481.82 22,481.82 22,481.82 256.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available