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 22,650.04 22,712.66 22,650.04 22,700.41 10,528.6K
09:31 22,694.33 22,695.60 22,681.94 22,681.94 629.0K
09:32 22,689.31 22,703.63 22,689.31 22,696.79 440.4K
09:33 22,692.15 22,695.33 22,688.74 22,693.04 319.2K
09:34 22,695.23 22,695.23 22,685.00 22,688.15 443.6K
09:35 22,688.20 22,705.23 22,688.20 22,699.86 343.0K
09:36 22,686.15 22,690.17 22,682.15 22,682.15 424.4K
09:37 22,676.25 22,676.25 22,662.84 22,662.84 327.7K
09:38 22,665.79 22,686.64 22,665.79 22,683.62 447.3K
09:39 22,686.45 22,686.45 22,681.96 22,681.96 229.8K
09:40 22,675.53 22,675.83 22,665.76 22,665.76 297.7K
09:41 22,668.95 22,683.02 22,668.95 22,683.02 211.8K
09:42 22,682.15 22,687.11 22,681.68 22,686.30 161.7K
09:43 22,683.89 22,683.89 22,674.22 22,677.77 214.7K
09:44 22,671.97 22,678.91 22,671.97 22,674.75 202.6K
09:45 22,665.63 22,667.31 22,657.83 22,667.31 394.1K
09:46 22,657.09 22,657.09 22,642.31 22,650.50 758.2K
09:47 22,645.17 22,646.78 22,639.08 22,639.08 198.7K
09:48 22,642.27 22,642.27 22,636.55 22,641.60 254.1K
09:49 22,641.38 22,641.38 22,632.71 22,634.30 266.0K
09:50 22,629.16 22,633.44 22,628.49 22,628.49 274.8K
09:51 22,636.88 22,639.60 22,635.33 22,635.33 220.9K
09:52 22,631.11 22,631.11 22,624.38 22,624.38 251.7K
09:53 22,627.57 22,628.57 22,622.95 22,622.95 199.3K
09:54 22,628.78 22,639.02 22,628.78 22,639.02 205.0K
09:55 22,630.55 22,634.42 22,630.55 22,634.42 327.8K
09:56 22,639.88 22,640.94 22,636.91 22,639.48 198.3K
09:57 22,646.88 22,651.79 22,646.88 22,651.79 218.2K
09:58 22,650.21 22,651.57 22,646.05 22,646.05 177.8K
09:59 22,644.68 22,644.68 22,639.87 22,639.87 140.2K
10:00 22,638.12 22,639.30 22,632.01 22,632.01 352.0K
10:01 22,626.53 22,627.18 22,617.63 22,617.63 231.6K
10:02 22,617.94 22,617.94 22,609.75 22,609.75 323.5K
10:03 22,597.50 22,618.60 22,597.50 22,611.62 396.3K
10:04 22,607.82 22,607.82 22,599.07 22,599.07 174.9K
10:05 22,600.99 22,602.34 22,598.20 22,601.62 340.9K
10:06 22,601.98 22,601.98 22,595.28 22,597.13 293.0K
10:07 22,601.51 22,612.41 22,601.51 22,612.41 316.5K
10:08 22,613.44 22,613.44 22,603.49 22,603.49 150.6K
10:09 22,596.65 22,596.65 22,589.16 22,589.16 283.9K
10:10 22,588.27 22,590.51 22,587.90 22,590.51 191.3K
10:11 22,586.75 22,590.93 22,586.75 22,588.99 217.7K
10:12 22,593.42 22,604.21 22,593.42 22,604.21 194.8K
10:13 22,610.58 22,610.58 22,606.10 22,606.72 145.8K
10:14 22,608.72 22,613.33 22,608.72 22,613.33 167.9K
10:15 22,612.90 22,618.82 22,612.90 22,618.82 198.2K
10:16 22,621.74 22,624.63 22,621.74 22,624.51 156.4K
10:17 22,632.06 22,636.32 22,630.28 22,630.28 200.8K
10:18 22,627.60 22,627.60 22,617.35 22,617.35 236.8K
10:19 22,614.64 22,622.07 22,614.64 22,621.96 228.6K
10:20 22,617.74 22,624.05 22,617.74 22,623.38 97.9K
10:21 22,613.41 22,617.91 22,612.27 22,617.91 239.6K
10:22 22,621.27 22,621.27 22,608.41 22,608.41 165.9K
10:23 22,608.75 22,630.81 22,608.75 22,630.81 247.4K
10:24 22,625.86 22,625.86 22,612.25 22,612.25 197.4K
10:25 22,611.75 22,611.75 22,608.72 22,611.09 111.3K
10:26 22,612.45 22,615.85 22,610.13 22,611.62 137.9K
10:27 22,613.58 22,613.58 22,611.19 22,613.11 103.6K
10:28 22,613.20 22,613.20 22,611.61 22,612.10 194.0K
10:29 22,612.01 22,621.74 22,612.01 22,621.74 186.5K
10:30 22,621.69 22,626.34 22,618.30 22,618.30 156.9K
10:31 22,621.02 22,622.22 22,621.02 22,622.22 155.9K
10:32 22,625.68 22,625.68 22,616.75 22,619.42 191.0K
10:33 22,624.10 22,627.34 22,624.10 22,625.87 299.0K
10:34 22,626.77 22,626.77 22,622.15 22,626.23 119.1K
10:35 22,630.81 22,630.81 22,626.94 22,626.94 271.3K
10:36 22,625.57 22,625.57 22,621.44 22,621.44 158.7K
10:37 22,623.02 22,630.18 22,623.02 22,630.18 126.3K
10:38 22,629.82 22,643.35 22,629.82 22,643.35 303.7K
10:39 22,647.52 22,647.52 22,638.15 22,638.15 164.6K
10:40 22,638.21 22,638.21 22,634.60 22,634.60 218.6K
10:41 22,633.67 22,641.00 22,633.67 22,639.51 244.8K
10:42 22,638.80 22,638.80 22,634.95 22,634.95 158.3K
10:43 22,632.71 22,632.71 22,621.15 22,621.15 200.1K
10:44 22,621.62 22,621.62 22,615.81 22,617.63 153.8K
10:45 22,615.95 22,618.57 22,615.43 22,615.43 150.9K
10:46 22,613.39 22,613.39 22,610.14 22,610.14 161.4K
10:47 22,606.79 22,606.79 22,604.69 22,605.40 310.0K
10:48 22,605.20 22,605.20 22,598.39 22,598.69 272.1K
10:49 22,600.24 22,601.73 22,600.24 22,601.20 125.5K
10:50 22,599.57 22,599.98 22,599.43 22,599.43 74.7K
10:51 22,598.23 22,598.23 22,594.57 22,597.09 170.3K
10:52 22,598.01 22,600.84 22,598.01 22,600.84 120.1K
10:53 22,600.34 22,602.08 22,600.34 22,602.08 96.7K
10:54 22,602.87 22,603.25 22,601.30 22,601.30 52.9K
10:55 22,600.96 22,615.49 22,600.96 22,615.49 155.9K
10:56 22,620.83 22,629.43 22,620.83 22,629.43 176.4K
10:57 22,631.58 22,631.60 22,630.23 22,630.23 192.1K
10:58 22,629.64 22,629.64 22,612.06 22,612.06 142.6K
10:59 22,607.78 22,607.78 22,602.93 22,602.93 136.9K
11:00 22,605.75 22,612.90 22,605.75 22,612.90 161.4K
11:01 22,617.63 22,624.86 22,617.63 22,624.86 159.6K
11:02 22,626.56 22,631.93 22,626.56 22,631.93 158.0K
11:03 22,632.54 22,638.51 22,632.54 22,638.51 105.3K
11:04 22,640.33 22,642.02 22,640.33 22,642.02 263.8K
11:05 22,640.77 22,644.76 22,640.41 22,640.41 162.4K
11:06 22,637.31 22,644.97 22,637.31 22,644.97 145.5K
11:07 22,642.73 22,642.73 22,635.24 22,635.24 308.2K
11:08 22,636.26 22,636.26 22,631.75 22,633.78 103.4K
11:09 22,634.21 22,636.36 22,634.21 22,636.10 75.0K
11:10 22,636.69 22,641.78 22,636.69 22,641.78 100.2K
11:11 22,641.66 22,642.90 22,641.52 22,642.90 125.1K
11:12 22,642.59 22,642.59 22,638.90 22,639.07 88.8K
11:13 22,640.13 22,641.88 22,638.53 22,638.53 132.3K
11:14 22,644.39 22,645.13 22,644.39 22,645.07 160.8K
11:15 22,647.09 22,648.91 22,647.09 22,648.91 215.3K
11:16 22,649.30 22,649.30 22,647.07 22,648.82 133.9K
11:17 22,648.74 22,648.74 22,646.77 22,648.45 124.0K
11:18 22,647.17 22,647.68 22,643.42 22,647.68 126.9K
11:19 22,650.25 22,661.59 22,650.25 22,661.59 207.1K
11:20 22,660.78 22,664.35 22,660.78 22,664.35 132.0K
11:21 22,661.58 22,666.16 22,661.58 22,666.16 156.9K
11:22 22,667.33 22,670.47 22,666.98 22,670.47 117.9K
11:23 22,670.57 22,672.29 22,670.57 22,672.29 111.5K
11:24 22,673.92 22,673.92 22,670.90 22,670.90 102.6K
11:25 22,671.20 22,677.50 22,671.20 22,677.50 303.1K
11:26 22,679.04 22,683.74 22,679.04 22,683.74 122.7K
11:27 22,680.55 22,685.22 22,680.55 22,685.22 141.5K
11:28 22,684.76 22,684.76 22,683.61 22,683.69 97.9K
11:29 22,687.95 22,687.95 22,684.03 22,684.03 169.3K
11:30 22,683.65 22,686.47 22,682.64 22,684.24 146.9K
11:31 22,679.83 22,679.83 22,676.46 22,676.46 151.2K
11:32 22,674.02 22,681.94 22,674.02 22,681.94 120.4K
11:33 22,687.29 22,687.34 22,684.20 22,684.86 133.0K
11:34 22,683.78 22,687.27 22,683.78 22,687.27 161.8K
11:35 22,689.33 22,697.28 22,689.33 22,697.28 190.2K
11:36 22,696.35 22,700.64 22,696.35 22,700.64 137.6K
11:37 22,702.63 22,703.44 22,699.27 22,699.27 121.1K
11:38 22,698.78 22,705.08 22,698.78 22,705.08 119.0K
11:39 22,705.13 22,705.36 22,701.07 22,701.07 176.8K
11:40 22,699.28 22,708.30 22,698.25 22,708.30 185.9K
11:41 22,708.76 22,715.76 22,708.76 22,715.76 127.1K
11:42 22,716.75 22,716.75 22,715.59 22,716.33 91.4K
11:43 22,718.87 22,721.11 22,718.87 22,721.11 156.8K
11:44 22,721.20 22,721.20 22,718.55 22,718.55 126.8K
11:45 22,718.41 22,719.73 22,717.25 22,717.69 198.7K
11:46 22,723.37 22,725.45 22,723.37 22,725.41 162.8K
11:47 22,727.77 22,730.07 22,727.77 22,730.07 94.1K
11:48 22,730.15 22,732.05 22,730.10 22,732.05 146.5K
11:49 22,729.30 22,729.30 22,720.83 22,720.83 186.7K
11:50 22,722.29 22,729.19 22,722.29 22,729.19 200.3K
11:51 22,729.50 22,729.50 22,726.74 22,728.22 116.4K
11:52 22,728.66 22,730.68 22,728.66 22,730.32 177.8K
11:53 22,730.57 22,734.68 22,730.57 22,733.11 176.4K
11:54 22,731.79 22,733.36 22,731.79 22,733.09 108.9K
11:55 22,731.57 22,731.57 22,729.15 22,730.97 109.9K
11:56 22,734.85 22,734.85 22,733.74 22,733.74 113.4K
11:57 22,734.92 22,738.41 22,734.92 22,738.41 356.5K
11:58 22,738.25 22,738.39 22,736.96 22,737.66 180.7K
11:59 22,738.16 22,738.63 22,737.04 22,738.63 161.3K
12:00 22,739.39 22,743.11 22,739.39 22,743.11 166.7K
12:01 22,743.64 22,746.12 22,743.64 22,745.51 180.7K
12:02 22,745.61 22,749.78 22,745.61 22,747.30 357.3K
12:03 22,747.52 22,747.52 22,744.32 22,744.61 141.3K
12:04 22,743.76 22,743.76 22,741.28 22,743.39 115.7K
12:05 22,742.26 22,742.26 22,738.81 22,741.84 166.0K
12:06 22,742.90 22,749.21 22,742.90 22,749.21 139.9K
12:07 22,745.68 22,745.68 22,742.50 22,742.62 75.9K
12:08 22,737.55 22,740.12 22,736.78 22,740.12 96.0K
12:09 22,741.82 22,742.95 22,741.82 22,742.95 84.0K
12:10 22,744.70 22,747.02 22,744.70 22,746.02 118.6K
12:11 22,744.11 22,746.09 22,744.05 22,746.09 98.0K
12:12 22,748.17 22,754.15 22,748.17 22,754.15 132.3K
12:13 22,752.85 22,752.85 22,750.52 22,750.52 120.0K
12:14 22,750.01 22,750.01 22,743.51 22,743.51 118.4K
12:15 22,743.07 22,743.07 22,738.20 22,738.20 93.8K
12:16 22,736.07 22,736.07 22,730.39 22,731.46 118.2K
12:17 22,733.24 22,733.24 22,727.46 22,730.47 139.4K
12:18 22,729.78 22,729.78 22,724.38 22,724.38 96.7K
12:19 22,724.62 22,725.43 22,724.62 22,725.43 102.7K
12:20 22,728.98 22,734.07 22,728.98 22,734.07 178.7K
12:21 22,741.04 22,745.13 22,741.04 22,745.13 116.6K
12:22 22,746.79 22,748.17 22,744.53 22,744.53 84.8K
12:23 22,742.79 22,742.79 22,740.53 22,740.53 114.6K
12:24 22,741.84 22,741.84 22,740.56 22,740.88 159.6K
12:25 22,739.67 22,745.32 22,739.67 22,745.32 69.6K
12:26 22,741.98 22,743.39 22,740.48 22,743.39 180.2K
12:27 22,746.27 22,746.77 22,745.89 22,746.41 70.2K
12:28 22,747.24 22,749.71 22,747.24 22,749.71 125.7K
12:29 22,751.53 22,751.53 22,750.27 22,750.64 102.2K
12:30 22,750.59 22,750.59 22,749.52 22,750.12 351.9K
12:31 22,750.53 22,751.19 22,748.31 22,748.31 131.9K
12:32 22,748.64 22,754.19 22,748.64 22,754.19 88.5K
12:33 22,753.88 22,753.88 22,749.98 22,749.98 85.8K
12:34 22,750.11 22,750.11 22,749.24 22,749.40 153.7K
12:35 22,749.87 22,749.87 22,745.90 22,745.99 75.9K
12:36 22,738.17 22,738.17 22,735.41 22,735.66 139.2K
12:37 22,734.41 22,734.41 22,730.40 22,733.90 191.3K
12:38 22,734.65 22,742.51 22,734.65 22,742.51 118.3K
12:39 22,742.82 22,744.86 22,741.60 22,744.86 156.5K
12:40 22,746.56 22,746.56 22,744.49 22,745.01 124.0K
12:41 22,744.59 22,744.88 22,742.98 22,744.20 96.8K
12:42 22,740.79 22,740.79 22,737.64 22,738.56 124.3K
12:43 22,738.68 22,738.68 22,736.19 22,736.19 51.2K
12:44 22,735.07 22,737.74 22,733.32 22,737.74 162.7K
12:45 22,740.67 22,747.86 22,740.67 22,747.86 155.5K
12:46 22,747.98 22,747.98 22,742.00 22,742.00 103.2K
12:47 22,739.98 22,741.96 22,739.98 22,741.96 101.9K
12:48 22,741.89 22,746.07 22,741.89 22,743.75 108.8K
12:49 22,742.92 22,746.27 22,742.92 22,746.27 128.4K
12:50 22,746.22 22,746.22 22,743.74 22,743.74 100.1K
12:51 22,740.70 22,741.28 22,740.13 22,740.13 131.1K
12:52 22,740.25 22,740.25 22,738.44 22,739.97 149.0K
12:53 22,743.08 22,747.47 22,742.82 22,742.82 119.6K
12:54 22,741.88 22,745.32 22,741.80 22,745.32 153.2K
12:55 22,745.48 22,749.24 22,745.48 22,748.96 207.7K
12:56 22,748.75 22,750.63 22,748.75 22,750.63 252.6K
12:57 22,751.10 22,756.30 22,751.10 22,756.30 365.6K
12:58 22,758.04 22,758.04 22,750.42 22,750.42 291.9K
12:59 22,747.19 22,747.80 22,747.14 22,747.14 90.9K
13:00 22,746.94 22,747.54 22,746.94 22,747.54 120.6K
13:01 22,747.93 22,750.60 22,747.91 22,750.60 68.3K
13:02 22,752.81 22,753.14 22,752.68 22,752.68 137.2K
13:03 22,756.06 22,756.06 22,753.57 22,753.57 140.8K
13:04 22,753.67 22,754.74 22,753.67 22,754.74 56.9K
13:05 22,754.28 22,758.36 22,754.28 22,756.90 134.0K
13:06 22,759.89 22,759.89 22,756.23 22,756.23 133.1K
13:07 22,755.55 22,758.49 22,755.55 22,758.49 104.2K
13:08 22,759.00 22,761.09 22,759.00 22,760.15 83.0K
13:09 22,759.79 22,760.55 22,754.41 22,754.41 115.2K
13:10 22,755.94 22,755.94 22,754.80 22,755.51 108.5K
13:11 22,755.86 22,756.64 22,755.86 22,756.48 82.3K
13:12 22,756.11 22,759.62 22,756.11 22,759.62 54.7K
13:13 22,759.83 22,760.11 22,759.72 22,760.11 63.8K
13:14 22,760.98 22,761.48 22,759.65 22,759.65 109.2K
13:15 22,760.73 22,762.91 22,760.73 22,762.91 56.8K
13:16 22,764.19 22,765.20 22,764.19 22,764.21 77.2K
13:17 22,762.86 22,762.86 22,758.37 22,758.43 169.0K
13:18 22,757.28 22,762.03 22,757.28 22,762.03 135.0K
13:19 22,762.72 22,763.40 22,762.72 22,763.09 118.9K
13:20 22,763.72 22,764.63 22,763.72 22,763.95 78.5K
13:21 22,765.22 22,767.15 22,765.22 22,766.62 124.0K
13:22 22,767.48 22,767.96 22,766.60 22,766.60 122.5K
13:23 22,764.59 22,764.59 22,760.18 22,762.48 181.9K
13:24 22,763.62 22,763.62 22,761.77 22,762.90 115.1K
13:25 22,763.14 22,771.51 22,763.14 22,771.51 169.7K
13:26 22,773.05 22,773.81 22,773.05 22,773.81 87.0K
13:27 22,774.92 22,774.92 22,773.33 22,773.33 86.9K
13:28 22,772.41 22,772.41 22,768.74 22,770.90 179.6K
13:29 22,771.28 22,771.52 22,770.50 22,771.52 157.9K
13:30 22,771.41 22,773.14 22,770.37 22,773.14 92.6K
13:31 22,775.19 22,777.90 22,775.19 22,777.90 96.6K
13:32 22,777.39 22,777.93 22,776.87 22,776.87 98.7K
13:33 22,775.80 22,775.80 22,771.81 22,771.93 100.8K
13:34 22,770.99 22,770.99 22,769.30 22,769.32 83.8K
13:35 22,770.03 22,772.02 22,770.03 22,772.02 110.0K
13:36 22,772.52 22,773.04 22,772.20 22,773.04 92.2K
13:37 22,769.26 22,771.85 22,769.26 22,771.85 142.5K
13:38 22,772.45 22,773.54 22,772.45 22,772.83 142.5K
13:39 22,773.44 22,775.17 22,773.44 22,775.17 145.7K
13:40 22,775.95 22,779.13 22,775.80 22,778.02 105.6K
13:41 22,777.61 22,777.61 22,774.74 22,774.74 50.9K
13:42 22,771.36 22,775.16 22,771.36 22,774.81 98.5K
13:43 22,775.58 22,775.58 22,769.03 22,769.03 232.6K
13:44 22,768.84 22,768.84 22,766.53 22,766.53 133.5K
13:45 22,765.88 22,765.88 22,764.80 22,764.80 72.9K
13:46 22,764.96 22,768.06 22,764.96 22,767.71 74.2K
13:47 22,767.16 22,767.67 22,765.86 22,765.86 73.4K
13:48 22,769.30 22,769.30 22,768.43 22,769.04 154.4K
13:49 22,769.08 22,770.27 22,768.47 22,770.27 65.5K
13:50 22,771.55 22,771.55 22,768.88 22,769.19 85.7K
13:51 22,772.22 22,772.70 22,771.79 22,772.70 120.8K
13:52 22,772.77 22,775.75 22,772.77 22,775.21 84.4K
13:53 22,773.38 22,773.38 22,772.33 22,772.81 113.7K
13:54 22,774.18 22,774.33 22,773.98 22,774.22 90.3K
13:55 22,773.96 22,776.82 22,773.91 22,776.47 105.2K
13:56 22,775.29 22,775.29 22,773.72 22,773.72 360.6K
13:57 22,773.33 22,773.34 22,773.06 22,773.06 110.2K
13:58 22,778.51 22,778.51 22,777.08 22,777.08 158.0K
13:59 22,775.98 22,775.98 22,773.75 22,773.78 78.7K
14:00 22,772.88 22,781.39 22,772.88 22,781.39 124.4K
14:01 22,781.33 22,781.80 22,780.88 22,781.40 48.1K
14:02 22,779.10 22,779.10 22,777.65 22,777.65 209.2K
14:03 22,776.45 22,777.55 22,774.92 22,774.92 109.5K
14:04 22,773.62 22,773.62 22,771.01 22,771.95 111.3K
14:05 22,773.07 22,779.07 22,773.00 22,779.07 73.0K
14:06 22,778.35 22,778.96 22,777.03 22,778.96 54.5K
14:07 22,778.94 22,779.58 22,778.05 22,778.13 95.5K
14:08 22,776.75 22,776.75 22,775.28 22,775.49 103.9K
14:09 22,773.87 22,773.87 22,773.31 22,773.31 80.9K
14:10 22,772.52 22,772.95 22,772.52 22,772.83 69.6K
14:11 22,771.57 22,771.57 22,767.54 22,767.54 115.6K
14:12 22,767.68 22,771.71 22,767.68 22,770.90 146.5K
14:13 22,771.24 22,771.24 22,770.29 22,771.04 112.3K
14:14 22,770.07 22,771.22 22,770.07 22,771.22 60.4K
14:15 22,770.91 22,774.19 22,770.91 22,772.41 124.1K
14:16 22,772.44 22,773.49 22,771.82 22,773.49 81.4K
14:17 22,774.17 22,777.89 22,773.24 22,777.89 346.3K
14:18 22,782.08 22,782.08 22,779.77 22,779.77 149.6K
14:19 22,779.54 22,779.54 22,777.49 22,777.49 109.0K
14:20 22,778.05 22,778.05 22,775.12 22,775.12 145.8K
14:21 22,776.51 22,776.51 22,774.23 22,774.23 104.4K
14:22 22,774.48 22,774.48 22,772.23 22,773.17 97.2K
14:23 22,772.56 22,773.36 22,772.56 22,773.36 219.4K
14:24 22,774.34 22,774.34 22,772.42 22,772.42 141.7K
14:25 22,772.96 22,772.96 22,772.14 22,772.50 71.2K
14:26 22,773.36 22,773.36 22,770.91 22,770.91 137.8K
14:27 22,770.02 22,770.02 22,768.63 22,768.63 63.6K
14:28 22,766.15 22,769.42 22,765.90 22,768.08 109.4K
14:29 22,771.93 22,771.93 22,771.23 22,771.23 85.7K
14:30 22,772.04 22,776.81 22,772.04 22,776.81 115.1K
14:31 22,776.82 22,781.16 22,776.82 22,780.89 152.0K
14:32 22,779.68 22,783.10 22,779.56 22,783.10 123.2K
14:33 22,781.82 22,781.82 22,779.14 22,779.14 95.7K
14:34 22,777.93 22,777.93 22,776.83 22,776.99 79.3K
14:35 22,776.31 22,776.60 22,774.93 22,776.55 97.1K
14:36 22,777.13 22,777.13 22,775.50 22,775.72 84.6K
14:37 22,778.53 22,778.53 22,775.55 22,775.94 83.9K
14:38 22,775.29 22,775.90 22,773.32 22,773.32 177.3K
14:39 22,774.42 22,774.42 22,765.02 22,765.02 150.9K
14:40 22,764.61 22,769.14 22,764.61 22,769.14 116.8K
14:41 22,768.97 22,771.52 22,768.24 22,771.43 116.1K
14:42 22,770.67 22,772.38 22,768.16 22,768.16 91.3K
14:43 22,767.69 22,771.82 22,767.19 22,771.82 114.0K
14:44 22,772.37 22,773.51 22,772.37 22,773.51 77.3K
14:45 22,775.11 22,778.41 22,775.11 22,776.69 74.7K
14:46 22,776.03 22,778.06 22,776.03 22,778.06 203.9K
14:47 22,778.07 22,778.07 22,777.14 22,777.14 80.1K
14:48 22,774.87 22,774.87 22,769.14 22,769.14 139.7K
14:49 22,764.72 22,764.72 22,760.18 22,760.18 147.4K
14:50 22,759.53 22,765.41 22,759.53 22,764.94 131.0K
14:51 22,768.32 22,768.32 22,764.35 22,764.35 120.7K
14:52 22,761.07 22,761.07 22,757.25 22,757.25 348.2K
14:53 22,755.70 22,755.70 22,754.43 22,754.94 109.2K
14:54 22,758.13 22,759.75 22,758.13 22,758.84 113.6K
14:55 22,759.53 22,764.00 22,759.14 22,764.00 138.0K
14:56 22,762.91 22,764.76 22,762.91 22,764.76 93.1K
14:57 22,764.15 22,766.92 22,764.15 22,766.92 135.5K
14:58 22,763.35 22,763.57 22,763.24 22,763.57 90.8K
14:59 22,762.14 22,762.97 22,761.90 22,761.90 75.8K
15:00 22,760.83 22,765.58 22,760.83 22,762.12 156.1K
15:01 22,762.68 22,762.68 22,762.30 22,762.64 66.7K
15:02 22,761.94 22,765.75 22,761.94 22,765.75 87.0K
15:03 22,766.05 22,766.79 22,765.23 22,765.23 105.1K
15:04 22,765.25 22,765.50 22,762.43 22,764.27 130.4K
15:05 22,763.17 22,767.53 22,762.90 22,767.53 156.6K
15:06 22,765.73 22,768.22 22,765.73 22,768.22 136.2K
15:07 22,768.25 22,768.72 22,768.25 22,768.46 57.4K
15:08 22,767.89 22,768.01 22,762.53 22,762.53 118.3K
15:09 22,763.06 22,763.06 22,759.53 22,759.53 119.1K
15:10 22,759.64 22,762.77 22,759.64 22,761.23 135.1K
15:11 22,756.62 22,758.27 22,756.62 22,758.27 195.6K
15:12 22,758.61 22,760.30 22,757.55 22,760.30 122.7K
15:13 22,760.35 22,760.35 22,758.59 22,758.59 87.8K
15:14 22,759.52 22,762.44 22,759.52 22,761.04 110.3K
15:15 22,760.24 22,762.55 22,759.02 22,759.02 126.6K
15:16 22,755.10 22,755.10 22,747.50 22,747.50 160.1K
15:17 22,747.87 22,747.87 22,746.06 22,746.06 84.8K
15:18 22,746.72 22,748.35 22,746.72 22,748.35 111.4K
15:19 22,747.09 22,747.09 22,742.86 22,742.86 202.8K
15:20 22,745.28 22,755.03 22,745.28 22,755.03 170.8K
15:21 22,754.41 22,756.49 22,754.41 22,756.49 112.1K
15:22 22,758.83 22,758.83 22,757.07 22,757.07 243.1K
15:23 22,759.01 22,763.23 22,759.01 22,763.23 175.9K
15:24 22,762.56 22,766.95 22,762.56 22,766.95 149.1K
15:25 22,767.01 22,774.70 22,767.01 22,774.70 136.9K
15:26 22,774.50 22,777.81 22,773.70 22,777.81 280.9K
15:27 22,778.99 22,779.92 22,774.61 22,774.61 251.8K
15:28 22,773.25 22,773.42 22,772.09 22,773.42 186.9K
15:29 22,773.52 22,773.52 22,769.44 22,770.50 112.0K
15:30 22,768.72 22,774.85 22,768.72 22,774.63 184.1K
15:31 22,775.02 22,781.52 22,775.02 22,776.85 188.5K
15:32 22,777.88 22,778.14 22,775.95 22,775.95 140.6K
15:33 22,775.56 22,775.56 22,773.65 22,773.65 152.4K
15:34 22,774.78 22,774.78 22,773.83 22,773.83 241.3K
15:35 22,773.42 22,774.09 22,773.28 22,773.28 211.3K
15:36 22,772.70 22,776.35 22,772.70 22,776.18 424.8K
15:37 22,778.41 22,779.82 22,777.58 22,779.82 164.1K
15:38 22,780.33 22,787.69 22,780.33 22,787.69 501.3K
15:39 22,787.62 22,789.77 22,787.34 22,788.31 318.3K
15:40 22,783.50 22,784.00 22,782.55 22,782.55 213.1K
15:41 22,782.26 22,785.50 22,782.26 22,785.50 179.9K
15:42 22,787.13 22,788.12 22,787.13 22,788.12 288.9K
15:43 22,790.03 22,792.83 22,790.03 22,791.08 343.8K
15:44 22,789.14 22,789.14 22,780.95 22,780.95 254.3K
15:45 22,784.83 22,787.12 22,784.83 22,787.12 201.5K
15:46 22,787.80 22,787.80 22,784.30 22,784.30 329.4K
15:47 22,782.03 22,782.62 22,781.83 22,781.96 351.0K
15:48 22,779.13 22,779.72 22,778.72 22,778.72 204.7K
15:49 22,778.10 22,781.63 22,774.48 22,781.63 885.9K
15:50 22,799.81 22,813.07 22,799.81 22,813.07 1,212.4K
15:51 22,812.11 22,812.11 22,807.95 22,807.95 576.9K
15:52 22,810.13 22,810.79 22,810.13 22,810.79 819.4K
15:53 22,811.47 22,813.28 22,811.26 22,813.28 409.1K
15:54 22,812.62 22,814.73 22,811.89 22,814.73 454.1K
15:55 22,813.54 22,820.73 22,812.79 22,820.73 658.4K
15:56 22,816.27 22,816.27 22,812.35 22,813.94 895.0K
15:57 22,815.82 22,815.82 22,813.02 22,814.92 787.6K
15:58 22,814.35 22,814.35 22,811.20 22,812.54 858.9K
15:59 22,812.04 22,819.99 22,812.04 22,818.31 1,448.1K
16:00 22,818.67 22,818.67 22,818.40 22,818.40 81,930.2K
16:01 22,818.40 22,818.40 22,818.40 22,818.40 147.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available