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 22,429.07 22,429.07 22,338.00 22,338.00 87,595.5K
09:31 22,338.33 22,387.83 22,338.33 22,387.83 752.3K
09:32 22,398.51 22,409.00 22,398.51 22,404.37 514.3K
09:33 22,413.91 22,414.98 22,405.54 22,414.98 445.7K
09:34 22,422.03 22,447.76 22,422.03 22,447.76 593.1K
09:35 22,440.97 22,451.63 22,440.97 22,451.37 455.0K
09:36 22,453.06 22,453.06 22,440.20 22,444.18 306.8K
09:37 22,439.64 22,454.07 22,438.33 22,454.07 457.1K
09:38 22,457.64 22,465.33 22,457.64 22,462.49 398.7K
09:39 22,465.86 22,492.70 22,465.86 22,492.70 583.1K
09:40 22,491.02 22,491.02 22,469.31 22,469.31 540.4K
09:41 22,458.98 22,465.35 22,458.38 22,459.45 390.5K
09:42 22,464.31 22,464.31 22,437.66 22,437.66 314.0K
09:43 22,443.69 22,443.69 22,431.13 22,431.13 341.0K
09:44 22,433.54 22,443.02 22,433.54 22,440.97 355.5K
09:45 22,443.43 22,454.28 22,440.37 22,440.37 289.4K
09:46 22,433.77 22,434.53 22,422.38 22,422.38 310.4K
09:47 22,421.12 22,423.08 22,408.45 22,423.08 331.5K
09:48 22,427.18 22,427.18 22,405.65 22,405.65 344.7K
09:49 22,407.02 22,439.49 22,407.02 22,439.49 267.3K
09:50 22,438.00 22,438.33 22,430.91 22,430.91 260.7K
09:51 22,435.42 22,457.87 22,435.42 22,457.87 277.6K
09:52 22,465.50 22,479.78 22,465.50 22,479.78 310.5K
09:53 22,482.44 22,482.44 22,472.73 22,482.34 377.7K
09:54 22,485.72 22,489.67 22,482.66 22,489.67 311.3K
09:55 22,490.59 22,504.70 22,490.59 22,504.70 407.1K
09:56 22,496.04 22,498.25 22,495.93 22,496.32 230.0K
09:57 22,503.58 22,503.58 22,480.10 22,480.10 513.5K
09:58 22,472.74 22,476.07 22,472.35 22,472.35 189.2K
09:59 22,472.41 22,472.76 22,469.02 22,472.76 284.4K
10:00 22,477.69 22,483.01 22,477.69 22,483.01 282.2K
10:01 22,480.78 22,501.35 22,480.78 22,501.35 208.5K
10:02 22,502.96 22,502.96 22,491.47 22,491.47 337.5K
10:03 22,489.52 22,496.69 22,487.84 22,487.84 313.5K
10:04 22,487.08 22,497.65 22,487.08 22,497.65 263.0K
10:05 22,503.23 22,519.13 22,503.23 22,517.59 405.8K
10:06 22,516.78 22,521.46 22,516.78 22,521.46 245.0K
10:07 22,524.19 22,524.19 22,500.04 22,500.04 290.9K
10:08 22,496.09 22,499.16 22,490.88 22,492.59 249.0K
10:09 22,496.23 22,498.51 22,496.23 22,496.90 249.2K
10:10 22,497.11 22,497.11 22,478.30 22,490.76 290.9K
10:11 22,498.62 22,519.48 22,498.62 22,519.48 383.2K
10:12 22,520.54 22,539.28 22,520.54 22,539.28 307.9K
10:13 22,543.95 22,553.49 22,543.95 22,553.49 344.3K
10:14 22,561.60 22,561.60 22,558.19 22,558.19 263.0K
10:15 22,553.06 22,555.36 22,546.79 22,555.36 247.9K
10:16 22,554.18 22,554.18 22,552.70 22,552.70 184.4K
10:17 22,547.47 22,556.05 22,547.47 22,556.05 218.1K
10:18 22,559.94 22,560.27 22,556.35 22,560.27 183.0K
10:19 22,558.62 22,561.88 22,558.62 22,560.92 191.1K
10:20 22,559.08 22,566.20 22,559.08 22,565.06 249.9K
10:21 22,560.89 22,562.45 22,556.85 22,562.45 443.9K
10:22 22,563.85 22,563.85 22,557.88 22,557.88 173.2K
10:23 22,559.97 22,573.62 22,559.97 22,573.62 267.4K
10:24 22,572.81 22,577.66 22,570.67 22,577.66 242.4K
10:25 22,576.42 22,588.19 22,576.42 22,588.19 288.7K
10:26 22,590.97 22,601.49 22,590.97 22,601.49 408.6K
10:27 22,603.44 22,605.81 22,603.44 22,605.81 201.8K
10:28 22,602.64 22,608.77 22,602.64 22,608.77 140.0K
10:29 22,608.23 22,611.65 22,604.44 22,611.65 398.8K
10:30 22,609.84 22,629.11 22,609.84 22,629.11 391.5K
10:31 22,631.77 22,640.65 22,631.77 22,640.65 382.2K
10:32 22,639.59 22,650.34 22,639.59 22,650.34 312.0K
10:33 22,653.64 22,653.64 22,642.53 22,646.46 355.0K
10:34 22,648.03 22,648.03 22,633.03 22,633.03 213.0K
10:35 22,639.56 22,639.56 22,630.81 22,630.81 394.8K
10:36 22,630.20 22,644.59 22,630.20 22,644.59 257.4K
10:37 22,639.94 22,639.94 22,628.56 22,628.56 305.9K
10:38 22,628.91 22,637.91 22,626.09 22,637.91 302.2K
10:39 22,642.92 22,645.27 22,642.92 22,645.21 187.2K
10:40 22,647.94 22,647.94 22,640.65 22,642.93 226.2K
10:41 22,647.97 22,647.97 22,631.81 22,633.66 252.7K
10:42 22,637.53 22,648.16 22,637.53 22,647.56 207.1K
10:43 22,648.49 22,652.98 22,648.49 22,650.28 193.3K
10:44 22,652.71 22,654.33 22,651.66 22,652.67 259.8K
10:45 22,653.72 22,653.72 22,650.63 22,650.63 172.7K
10:46 22,653.26 22,653.26 22,648.13 22,648.29 198.6K
10:47 22,649.73 22,649.73 22,637.66 22,637.66 283.0K
10:48 22,636.04 22,643.49 22,632.39 22,643.49 189.3K
10:49 22,643.55 22,643.55 22,639.70 22,641.45 237.9K
10:50 22,643.19 22,643.19 22,640.44 22,640.44 182.3K
10:51 22,642.65 22,645.17 22,641.28 22,645.17 252.2K
10:52 22,647.88 22,658.86 22,647.88 22,658.86 262.0K
10:53 22,661.25 22,668.30 22,661.25 22,667.36 241.7K
10:54 22,666.23 22,666.23 22,661.44 22,663.38 163.1K
10:55 22,665.30 22,668.43 22,665.30 22,666.58 165.0K
10:56 22,662.59 22,662.59 22,660.83 22,661.11 162.2K
10:57 22,663.94 22,663.94 22,662.54 22,662.65 201.6K
10:58 22,668.41 22,668.41 22,659.59 22,659.59 294.5K
10:59 22,660.94 22,662.38 22,660.30 22,660.30 278.9K
11:00 22,656.80 22,658.25 22,654.92 22,658.25 197.6K
11:01 22,661.31 22,664.26 22,658.78 22,664.26 188.8K
11:02 22,666.38 22,678.15 22,666.38 22,678.15 279.4K
11:03 22,676.68 22,676.95 22,675.76 22,676.95 170.0K
11:04 22,676.58 22,684.82 22,676.58 22,684.17 159.5K
11:05 22,684.98 22,688.52 22,680.87 22,688.52 253.4K
11:06 22,691.48 22,691.48 22,686.32 22,686.32 206.7K
11:07 22,685.07 22,685.97 22,680.33 22,685.97 168.9K
11:08 22,686.61 22,686.98 22,682.00 22,682.00 230.2K
11:09 22,681.79 22,681.79 22,675.66 22,675.66 180.0K
11:10 22,678.16 22,678.16 22,676.27 22,677.54 149.9K
11:11 22,678.40 22,688.53 22,678.40 22,688.53 176.4K
11:12 22,690.07 22,696.66 22,690.07 22,696.66 402.4K
11:13 22,699.71 22,702.60 22,699.38 22,702.60 234.8K
11:14 22,703.67 22,705.00 22,699.67 22,699.67 272.6K
11:15 22,699.78 22,700.33 22,698.05 22,698.05 278.2K
11:16 22,699.21 22,700.79 22,699.21 22,699.29 126.6K
11:17 22,706.42 22,709.74 22,704.61 22,709.74 183.5K
11:18 22,710.58 22,717.66 22,710.58 22,716.40 398.9K
11:19 22,715.76 22,715.76 22,709.08 22,711.49 268.1K
11:20 22,712.21 22,712.21 22,700.58 22,700.58 238.1K
11:21 22,700.09 22,702.79 22,700.09 22,702.79 131.0K
11:22 22,703.71 22,707.44 22,703.71 22,707.39 116.3K
11:23 22,707.29 22,707.29 22,703.29 22,703.53 275.7K
11:24 22,706.72 22,708.37 22,706.72 22,708.37 144.2K
11:25 22,707.16 22,707.83 22,702.55 22,702.55 181.6K
11:26 22,706.47 22,706.47 22,703.91 22,705.43 233.2K
11:27 22,706.73 22,709.56 22,706.73 22,708.06 137.2K
11:28 22,706.26 22,706.26 22,692.50 22,692.50 210.7K
11:29 22,694.55 22,694.55 22,690.59 22,691.51 130.8K
11:30 22,692.27 22,697.69 22,692.27 22,697.69 162.8K
11:31 22,696.91 22,702.57 22,696.53 22,696.53 235.4K
11:32 22,695.93 22,704.55 22,695.02 22,704.55 167.6K
11:33 22,702.84 22,702.84 22,699.39 22,699.39 189.0K
11:34 22,699.54 22,701.99 22,699.12 22,701.38 269.4K
11:35 22,700.80 22,708.85 22,700.80 22,708.85 239.0K
11:36 22,708.23 22,711.44 22,708.23 22,710.87 168.3K
11:37 22,714.40 22,714.40 22,714.06 22,714.37 215.1K
11:38 22,716.86 22,716.86 22,715.60 22,715.61 161.7K
11:39 22,716.00 22,716.84 22,716.00 22,716.62 217.0K
11:40 22,719.53 22,719.53 22,710.74 22,716.41 185.5K
11:41 22,720.42 22,722.50 22,720.42 22,722.50 160.6K
11:42 22,726.10 22,736.30 22,726.10 22,734.62 386.5K
11:43 22,733.32 22,733.32 22,727.61 22,727.61 207.0K
11:44 22,727.89 22,727.89 22,723.70 22,723.70 135.8K
11:45 22,723.58 22,723.58 22,717.78 22,717.78 210.7K
11:46 22,713.82 22,717.50 22,713.59 22,717.50 160.4K
11:47 22,719.47 22,719.47 22,715.66 22,715.66 293.0K
11:48 22,715.91 22,722.29 22,715.91 22,722.29 153.4K
11:49 22,720.56 22,722.81 22,720.56 22,721.83 210.4K
11:50 22,726.08 22,729.62 22,726.08 22,729.62 159.4K
11:51 22,732.74 22,733.55 22,729.05 22,729.05 114.4K
11:52 22,728.57 22,728.57 22,718.98 22,718.98 146.3K
11:53 22,716.36 22,718.45 22,714.24 22,718.45 348.7K
11:54 22,719.19 22,720.04 22,719.19 22,720.04 288.7K
11:55 22,718.54 22,727.10 22,718.54 22,727.10 201.6K
11:56 22,728.54 22,736.06 22,728.54 22,735.70 203.6K
11:57 22,734.99 22,741.44 22,734.99 22,741.44 144.5K
11:58 22,740.57 22,742.96 22,740.57 22,742.96 140.3K
11:59 22,743.44 22,744.75 22,743.44 22,744.22 113.7K
12:00 22,742.94 22,742.94 22,739.15 22,739.70 211.7K
12:01 22,740.50 22,746.83 22,740.50 22,746.83 239.3K
12:02 22,746.74 22,749.50 22,745.89 22,745.89 124.1K
12:03 22,746.01 22,746.01 22,740.42 22,740.42 178.0K
12:04 22,741.95 22,743.94 22,741.95 22,742.70 273.5K
12:05 22,742.48 22,742.81 22,742.45 22,742.45 108.7K
12:06 22,739.78 22,739.78 22,735.20 22,735.20 179.2K
12:07 22,737.11 22,739.16 22,737.11 22,739.16 104.9K
12:08 22,741.11 22,741.65 22,736.43 22,736.43 175.4K
12:09 22,734.68 22,739.90 22,734.68 22,739.90 98.7K
12:10 22,740.09 22,743.59 22,740.09 22,742.09 202.8K
12:11 22,739.89 22,739.89 22,734.65 22,734.65 166.1K
12:12 22,734.34 22,737.44 22,734.17 22,737.44 136.2K
12:13 22,736.62 22,736.62 22,734.33 22,734.33 179.5K
12:14 22,736.77 22,737.64 22,736.55 22,737.64 143.5K
12:15 22,737.83 22,739.74 22,737.52 22,739.74 122.2K
12:16 22,739.31 22,740.69 22,739.07 22,739.07 193.5K
12:17 22,739.38 22,739.38 22,735.90 22,735.90 143.8K
12:18 22,736.71 22,741.81 22,736.71 22,740.42 153.0K
12:19 22,740.79 22,740.79 22,735.85 22,737.49 189.4K
12:20 22,739.01 22,746.60 22,739.01 22,746.60 215.6K
12:21 22,747.44 22,748.72 22,747.04 22,748.72 178.6K
12:22 22,748.11 22,748.11 22,743.38 22,743.38 128.5K
12:23 22,744.46 22,746.38 22,744.46 22,745.89 127.0K
12:24 22,747.21 22,748.75 22,747.21 22,748.51 139.3K
12:25 22,749.02 22,749.02 22,743.80 22,743.80 141.0K
12:26 22,741.94 22,745.76 22,741.94 22,745.09 210.1K
12:27 22,745.24 22,745.24 22,743.21 22,743.21 213.7K
12:28 22,741.13 22,754.32 22,741.13 22,754.32 317.2K
12:29 22,754.54 22,754.54 22,750.96 22,751.67 148.5K
12:30 22,752.21 22,752.21 22,748.06 22,748.06 130.6K
12:31 22,743.73 22,744.02 22,738.73 22,738.73 284.4K
12:32 22,736.10 22,736.18 22,726.26 22,726.26 139.6K
12:33 22,727.43 22,727.49 22,724.16 22,725.35 101.0K
12:34 22,722.27 22,722.27 22,715.72 22,716.80 209.7K
12:35 22,725.81 22,726.79 22,723.30 22,726.79 240.2K
12:36 22,729.18 22,733.43 22,728.75 22,733.43 207.3K
12:37 22,737.40 22,745.59 22,737.40 22,745.59 212.7K
12:38 22,746.28 22,746.28 22,743.22 22,743.22 117.5K
12:39 22,742.90 22,750.14 22,742.90 22,750.14 96.6K
12:40 22,747.90 22,747.90 22,745.49 22,747.85 116.3K
12:41 22,749.31 22,749.92 22,748.64 22,748.72 165.9K
12:42 22,748.32 22,749.90 22,745.59 22,745.59 130.7K
12:43 22,743.22 22,743.22 22,737.96 22,740.31 112.9K
12:44 22,741.12 22,741.96 22,741.12 22,741.96 87.2K
12:45 22,739.48 22,741.45 22,739.27 22,739.27 136.7K
12:46 22,740.00 22,740.94 22,737.60 22,737.60 189.8K
12:47 22,734.63 22,734.93 22,734.34 22,734.93 111.7K
12:48 22,733.81 22,739.54 22,733.81 22,737.92 232.4K
12:49 22,737.61 22,746.71 22,737.61 22,746.38 270.6K
12:50 22,746.47 22,748.24 22,746.28 22,746.28 147.6K
12:51 22,744.56 22,744.56 22,739.30 22,739.30 120.1K
12:52 22,736.37 22,739.86 22,736.37 22,739.80 92.5K
12:53 22,740.10 22,740.10 22,737.95 22,739.85 179.6K
12:54 22,738.22 22,742.62 22,738.22 22,742.62 120.4K
12:55 22,746.16 22,749.15 22,746.16 22,749.15 189.2K
12:56 22,749.75 22,752.58 22,749.75 22,750.19 224.5K
12:57 22,747.64 22,748.06 22,746.09 22,746.09 100.3K
12:58 22,747.47 22,747.47 22,743.84 22,743.84 253.7K
12:59 22,744.04 22,744.97 22,738.94 22,738.94 158.4K
13:00 22,736.53 22,736.76 22,736.02 22,736.76 112.2K
13:01 22,735.69 22,735.69 22,734.79 22,734.85 92.7K
13:02 22,735.11 22,735.11 22,732.66 22,732.66 139.2K
13:03 22,731.22 22,732.67 22,731.22 22,731.64 135.4K
13:04 22,732.11 22,732.11 22,727.62 22,727.62 123.7K
13:05 22,728.50 22,733.20 22,727.77 22,733.20 191.5K
13:06 22,731.62 22,731.86 22,730.89 22,730.89 208.2K
13:07 22,727.88 22,729.62 22,727.88 22,728.42 141.8K
13:08 22,732.60 22,735.32 22,729.97 22,729.97 180.9K
13:09 22,729.96 22,730.59 22,729.23 22,729.23 90.8K
13:10 22,726.40 22,726.40 22,722.92 22,722.92 141.9K
13:11 22,723.24 22,724.26 22,721.43 22,721.43 112.8K
13:12 22,724.52 22,724.58 22,722.49 22,722.90 152.6K
13:13 22,723.73 22,726.03 22,723.73 22,724.16 210.5K
13:14 22,723.26 22,725.86 22,723.23 22,725.86 96.0K
13:15 22,725.34 22,725.34 22,717.54 22,717.69 633.3K
13:16 22,714.66 22,714.66 22,709.60 22,709.60 360.3K
13:17 22,706.43 22,707.22 22,705.11 22,705.11 244.6K
13:18 22,708.00 22,714.69 22,708.00 22,714.69 160.3K
13:19 22,721.42 22,724.38 22,721.42 22,723.39 168.0K
13:20 22,725.97 22,725.97 22,721.61 22,721.61 137.7K
13:21 22,717.40 22,717.40 22,707.30 22,707.30 184.7K
13:22 22,707.26 22,714.47 22,707.26 22,714.47 120.3K
13:23 22,715.57 22,718.49 22,715.57 22,716.11 149.2K
13:24 22,716.27 22,716.73 22,715.47 22,716.73 118.5K
13:25 22,716.20 22,716.20 22,711.02 22,711.02 122.3K
13:26 22,714.06 22,714.94 22,712.25 22,714.94 118.7K
13:27 22,714.11 22,714.11 22,713.01 22,713.22 99.2K
13:28 22,713.18 22,713.18 22,705.55 22,705.55 149.3K
13:29 22,703.42 22,703.42 22,697.13 22,697.13 170.8K
13:30 22,695.39 22,695.86 22,693.74 22,695.86 250.7K
13:31 22,698.47 22,704.39 22,698.47 22,704.39 148.8K
13:32 22,706.72 22,706.72 22,700.25 22,700.25 166.9K
13:33 22,702.85 22,704.30 22,702.29 22,702.29 88.0K
13:34 22,698.33 22,698.33 22,694.57 22,694.57 125.3K
13:35 22,693.40 22,701.74 22,693.40 22,701.74 250.7K
13:36 22,701.48 22,701.48 22,700.13 22,700.13 162.6K
13:37 22,698.76 22,698.76 22,694.60 22,694.60 102.4K
13:38 22,689.92 22,690.60 22,689.30 22,689.30 199.3K
13:39 22,689.51 22,689.51 22,684.80 22,684.80 184.1K
13:40 22,684.22 22,692.45 22,684.22 22,692.45 136.0K
13:41 22,692.18 22,694.10 22,692.18 22,693.69 128.9K
13:42 22,693.97 22,693.97 22,689.31 22,689.31 89.6K
13:43 22,689.53 22,696.03 22,689.53 22,696.03 267.7K
13:44 22,694.31 22,700.55 22,693.73 22,700.55 233.9K
13:45 22,700.01 22,700.01 22,694.35 22,695.59 140.0K
13:46 22,700.55 22,702.78 22,699.35 22,702.78 176.3K
13:47 22,701.62 22,702.27 22,701.50 22,702.11 134.3K
13:48 22,704.20 22,705.84 22,704.20 22,704.33 88.7K
13:49 22,700.30 22,700.30 22,695.62 22,695.62 159.2K
13:50 22,697.04 22,698.09 22,694.56 22,698.09 146.7K
13:51 22,698.62 22,698.95 22,697.42 22,698.95 189.3K
13:52 22,699.83 22,701.23 22,699.83 22,700.36 134.3K
13:53 22,704.12 22,712.84 22,704.12 22,712.84 209.9K
13:54 22,712.24 22,719.19 22,712.24 22,719.19 168.9K
13:55 22,722.42 22,725.81 22,722.42 22,725.81 304.6K
13:56 22,725.25 22,725.25 22,715.23 22,715.23 218.4K
13:57 22,713.93 22,721.79 22,713.93 22,721.79 136.6K
13:58 22,721.30 22,721.30 22,714.15 22,714.15 142.3K
13:59 22,713.51 22,713.51 22,699.80 22,699.80 270.5K
14:00 22,698.25 22,703.82 22,695.25 22,703.82 179.0K
14:01 22,705.89 22,705.89 22,702.23 22,704.94 116.8K
14:02 22,704.48 22,709.36 22,703.80 22,703.80 153.5K
14:03 22,706.94 22,714.01 22,706.94 22,714.01 170.1K
14:04 22,713.18 22,713.18 22,711.65 22,712.59 143.3K
14:05 22,714.41 22,720.59 22,714.20 22,720.59 141.7K
14:06 22,719.67 22,724.65 22,718.26 22,724.65 184.0K
14:07 22,724.13 22,724.13 22,722.11 22,723.54 115.3K
14:08 22,722.13 22,722.13 22,715.77 22,715.77 156.9K
14:09 22,717.78 22,725.60 22,717.78 22,725.60 258.0K
14:10 22,728.98 22,732.24 22,728.98 22,731.56 252.3K
14:11 22,728.73 22,731.38 22,728.73 22,730.83 191.4K
14:12 22,730.28 22,733.13 22,730.28 22,733.13 169.6K
14:13 22,736.19 22,736.96 22,735.81 22,736.96 150.0K
14:14 22,736.01 22,741.34 22,736.01 22,741.34 388.5K
14:15 22,739.70 22,739.70 22,737.18 22,739.16 212.4K
14:16 22,738.51 22,741.03 22,738.51 22,740.77 100.8K
14:17 22,744.55 22,744.55 22,743.26 22,743.89 178.8K
14:18 22,746.92 22,746.92 22,742.52 22,742.87 189.0K
14:19 22,742.73 22,746.05 22,741.19 22,746.05 163.0K
14:20 22,748.42 22,758.50 22,748.42 22,758.50 265.6K
14:21 22,757.02 22,757.02 22,748.90 22,748.90 195.2K
14:22 22,743.16 22,748.63 22,742.14 22,748.63 197.4K
14:23 22,749.43 22,749.82 22,749.17 22,749.17 88.3K
14:24 22,753.53 22,756.63 22,753.16 22,756.63 221.5K
14:25 22,757.21 22,763.26 22,757.21 22,763.26 188.2K
14:26 22,761.87 22,768.00 22,761.87 22,768.00 184.2K
14:27 22,769.27 22,774.22 22,769.27 22,774.22 228.1K
14:28 22,773.21 22,773.21 22,768.96 22,768.96 202.8K
14:29 22,773.42 22,776.72 22,772.94 22,776.72 197.3K
14:30 22,775.77 22,782.09 22,774.56 22,782.09 262.4K
14:31 22,780.92 22,781.82 22,778.38 22,778.38 172.7K
14:32 22,778.28 22,780.22 22,777.64 22,777.64 326.1K
14:33 22,777.58 22,777.58 22,773.81 22,774.11 238.7K
14:34 22,774.01 22,775.50 22,773.31 22,775.50 125.2K
14:35 22,775.54 22,781.24 22,775.54 22,781.24 203.6K
14:36 22,780.99 22,781.52 22,780.65 22,781.52 160.0K
14:37 22,779.75 22,779.75 22,773.41 22,773.41 140.9K
14:38 22,771.73 22,771.73 22,769.19 22,769.19 197.2K
14:39 22,771.06 22,776.30 22,771.06 22,774.14 252.6K
14:40 22,773.40 22,776.34 22,772.49 22,776.30 473.1K
14:41 22,775.92 22,777.41 22,774.13 22,777.41 223.0K
14:42 22,777.97 22,779.48 22,774.90 22,776.94 146.9K
14:43 22,775.47 22,778.47 22,775.47 22,778.47 170.2K
14:44 22,778.11 22,778.11 22,775.57 22,775.57 114.5K
14:45 22,774.26 22,776.38 22,773.64 22,776.22 120.4K
14:46 22,775.94 22,776.95 22,775.16 22,775.16 184.5K
14:47 22,774.31 22,774.31 22,766.75 22,766.75 263.9K
14:48 22,765.57 22,769.34 22,765.57 22,767.62 125.1K
14:49 22,767.53 22,767.53 22,762.50 22,762.50 313.2K
14:50 22,762.48 22,762.48 22,758.20 22,758.96 132.0K
14:51 22,762.54 22,762.88 22,758.60 22,758.60 191.9K
14:52 22,756.25 22,756.25 22,751.13 22,751.49 253.3K
14:53 22,751.42 22,754.04 22,751.42 22,754.04 308.2K
14:54 22,754.59 22,758.24 22,754.40 22,758.07 113.2K
14:55 22,756.45 22,756.45 22,747.41 22,747.41 264.3K
14:56 22,750.33 22,750.47 22,747.29 22,747.29 139.1K
14:57 22,745.25 22,745.96 22,742.45 22,745.96 262.8K
14:58 22,746.58 22,749.42 22,746.58 22,749.42 176.2K
14:59 22,746.73 22,746.73 22,742.68 22,742.68 234.7K
15:00 22,739.21 22,742.87 22,735.08 22,735.08 356.8K
15:01 22,734.40 22,737.47 22,734.40 22,735.49 197.8K
15:02 22,732.73 22,735.54 22,732.73 22,735.33 246.8K
15:03 22,735.75 22,736.32 22,734.61 22,736.32 191.3K
15:04 22,734.98 22,740.48 22,734.98 22,740.48 184.7K
15:05 22,737.60 22,739.43 22,737.60 22,739.11 224.2K
15:06 22,738.59 22,738.59 22,730.90 22,730.90 202.1K
15:07 22,729.62 22,731.71 22,729.62 22,729.93 142.9K
15:08 22,730.38 22,731.80 22,726.82 22,731.80 208.2K
15:09 22,733.26 22,733.78 22,733.26 22,733.30 158.6K
15:10 22,728.94 22,730.74 22,728.92 22,729.58 168.1K
15:11 22,726.24 22,727.57 22,722.41 22,727.57 217.9K
15:12 22,727.77 22,729.49 22,727.65 22,729.49 145.0K
15:13 22,729.20 22,731.17 22,729.20 22,731.17 148.5K
15:14 22,730.18 22,730.98 22,729.48 22,730.98 126.2K
15:15 22,729.48 22,729.48 22,721.14 22,721.14 262.1K
15:16 22,722.38 22,724.27 22,719.99 22,719.99 133.5K
15:17 22,719.23 22,719.23 22,715.02 22,715.02 159.2K
15:18 22,712.95 22,717.95 22,712.95 22,717.95 155.7K
15:19 22,717.87 22,717.87 22,713.93 22,713.93 156.1K
15:20 22,713.45 22,713.45 22,708.24 22,708.24 168.5K
15:21 22,707.95 22,707.95 22,698.34 22,698.34 285.6K
15:22 22,698.07 22,699.01 22,695.08 22,699.01 348.7K
15:23 22,700.63 22,702.69 22,700.63 22,702.69 263.1K
15:24 22,702.25 22,702.25 22,700.47 22,700.47 247.4K
15:25 22,696.75 22,697.29 22,694.30 22,697.29 228.7K
15:26 22,697.59 22,699.39 22,694.78 22,694.78 161.3K
15:27 22,691.88 22,693.68 22,688.69 22,689.37 247.2K
15:28 22,690.73 22,690.73 22,687.44 22,690.63 181.9K
15:29 22,692.24 22,692.24 22,689.17 22,689.17 186.2K
15:30 22,693.22 22,695.50 22,689.02 22,689.02 367.0K
15:31 22,686.62 22,686.62 22,676.01 22,676.01 510.8K
15:32 22,673.01 22,673.01 22,667.10 22,667.10 367.6K
15:33 22,666.65 22,666.65 22,660.25 22,660.25 267.2K
15:34 22,661.14 22,661.14 22,659.33 22,659.33 203.4K
15:35 22,660.49 22,671.24 22,660.49 22,671.24 426.1K
15:36 22,681.09 22,697.48 22,681.09 22,697.48 520.4K
15:37 22,700.40 22,708.17 22,700.40 22,705.32 427.0K
15:38 22,708.71 22,710.84 22,707.39 22,707.39 218.9K
15:39 22,712.23 22,712.23 22,703.61 22,703.61 277.3K
15:40 22,705.65 22,710.41 22,705.65 22,709.97 360.5K
15:41 22,706.15 22,706.78 22,703.32 22,706.48 446.0K
15:42 22,707.36 22,709.94 22,701.88 22,701.88 571.5K
15:43 22,694.73 22,697.42 22,694.73 22,697.42 421.3K
15:44 22,693.05 22,693.81 22,691.69 22,693.03 401.3K
15:45 22,694.43 22,702.77 22,694.43 22,701.76 399.7K
15:46 22,701.90 22,707.18 22,700.41 22,707.18 348.5K
15:47 22,707.71 22,711.01 22,707.71 22,710.64 561.2K
15:48 22,707.17 22,707.17 22,700.58 22,703.86 505.1K
15:49 22,701.70 22,701.70 22,692.82 22,692.82 602.5K
15:50 22,686.35 22,691.01 22,686.35 22,691.01 3,415.3K
15:51 22,696.80 22,696.80 22,684.70 22,684.70 1,328.4K
15:52 22,685.73 22,685.73 22,682.54 22,684.70 924.9K
15:53 22,682.75 22,685.63 22,682.75 22,683.99 1,316.6K
15:54 22,684.83 22,692.88 22,684.83 22,692.88 1,623.1K
15:55 22,690.49 22,690.49 22,685.57 22,687.48 2,420.8K
15:56 22,687.11 22,691.22 22,687.11 22,688.96 2,549.2K
15:57 22,687.37 22,687.37 22,683.34 22,683.34 1,673.1K
15:58 22,685.78 22,691.30 22,685.78 22,690.84 1,542.7K
15:59 22,688.38 22,695.01 22,688.38 22,691.61 2,784.2K
16:00 22,681.58 22,682.66 22,681.58 22,682.66 147,595.3K
16:01 22,682.66 22,682.66 22,682.66 22,682.66 979.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available