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 22,850.11 22,850.11 22,817.43 22,831.85 9,067.0K
09:31 22,834.10 22,835.40 22,819.08 22,835.40 562.6K
09:32 22,841.01 22,848.39 22,841.01 22,848.31 234.4K
09:33 22,852.75 22,852.75 22,841.35 22,841.35 209.1K
09:34 22,847.31 22,870.77 22,847.31 22,870.77 242.8K
09:35 22,871.34 22,879.01 22,866.91 22,866.91 411.5K
09:36 22,863.89 22,875.16 22,863.89 22,869.69 211.5K
09:37 22,866.93 22,870.11 22,865.32 22,865.32 225.3K
09:38 22,871.37 22,874.51 22,869.51 22,869.51 335.7K
09:39 22,862.51 22,868.36 22,862.51 22,866.50 222.0K
09:40 22,864.63 22,871.32 22,863.51 22,871.32 315.1K
09:41 22,871.03 22,875.19 22,871.03 22,873.59 304.2K
09:42 22,878.16 22,878.57 22,877.37 22,877.37 150.6K
09:43 22,875.62 22,880.53 22,875.62 22,877.57 253.6K
09:44 22,878.72 22,878.72 22,877.04 22,877.20 228.5K
09:45 22,878.18 22,886.64 22,878.18 22,881.82 257.4K
09:46 22,883.02 22,889.28 22,883.02 22,889.28 281.0K
09:47 22,889.39 22,898.12 22,889.39 22,898.12 343.8K
09:48 22,900.36 22,900.93 22,897.80 22,900.32 198.2K
09:49 22,900.12 22,900.69 22,894.99 22,900.69 139.2K
09:50 22,903.18 22,903.18 22,895.66 22,895.66 244.2K
09:51 22,893.34 22,902.26 22,893.34 22,902.26 177.2K
09:52 22,906.07 22,906.07 22,900.85 22,900.85 120.7K
09:53 22,903.28 22,903.41 22,897.91 22,897.91 142.0K
09:54 22,895.81 22,899.56 22,895.81 22,898.60 310.9K
09:55 22,897.95 22,898.03 22,895.31 22,895.31 147.9K
09:56 22,897.69 22,907.42 22,897.69 22,907.42 149.7K
09:57 22,906.48 22,906.48 22,905.35 22,905.42 173.6K
09:58 22,899.84 22,901.35 22,896.53 22,901.35 322.4K
09:59 22,899.56 22,899.56 22,892.34 22,892.34 166.7K
10:00 22,894.61 22,900.38 22,887.68 22,887.68 201.5K
10:01 22,872.56 22,872.56 22,849.99 22,849.99 375.2K
10:02 22,844.16 22,853.58 22,844.16 22,853.58 379.5K
10:03 22,861.70 22,864.12 22,856.20 22,856.49 144.8K
10:04 22,851.68 22,851.68 22,850.75 22,850.75 238.0K
10:05 22,844.40 22,844.40 22,829.62 22,838.65 289.0K
10:06 22,837.06 22,845.05 22,835.72 22,845.05 167.0K
10:07 22,847.37 22,850.52 22,847.37 22,850.47 113.3K
10:08 22,846.60 22,852.63 22,846.60 22,852.63 80.4K
10:09 22,852.63 22,857.15 22,851.55 22,857.15 275.2K
10:10 22,861.82 22,862.63 22,853.06 22,853.06 217.6K
10:11 22,843.32 22,843.32 22,834.03 22,835.55 179.1K
10:12 22,829.97 22,829.97 22,825.20 22,829.89 250.6K
10:13 22,825.56 22,834.89 22,825.56 22,834.58 170.3K
10:14 22,835.02 22,835.02 22,831.97 22,831.97 72.5K
10:15 22,831.66 22,831.66 22,827.09 22,827.09 135.7K
10:16 22,823.49 22,824.18 22,820.63 22,823.15 169.2K
10:17 22,816.97 22,816.97 22,805.37 22,805.37 321.7K
10:18 22,806.71 22,810.29 22,802.41 22,802.41 132.1K
10:19 22,801.14 22,803.98 22,799.62 22,803.98 155.7K
10:20 22,805.18 22,805.18 22,792.28 22,792.28 289.7K
10:21 22,794.46 22,813.52 22,794.46 22,813.52 184.5K
10:22 22,809.14 22,815.46 22,809.14 22,815.46 119.6K
10:23 22,823.18 22,830.73 22,823.18 22,825.70 275.7K
10:24 22,820.71 22,821.52 22,820.71 22,821.14 343.6K
10:25 22,818.43 22,820.06 22,815.35 22,815.35 122.8K
10:26 22,815.39 22,818.26 22,815.39 22,818.26 61.2K
10:27 22,816.89 22,816.89 22,812.85 22,812.85 122.8K
10:28 22,813.77 22,813.77 22,810.45 22,810.45 100.6K
10:29 22,803.61 22,808.44 22,803.61 22,805.79 147.1K
10:30 22,803.91 22,803.91 22,792.58 22,792.58 151.5K
10:31 22,790.64 22,794.34 22,789.71 22,794.34 148.6K
10:32 22,789.26 22,790.91 22,788.85 22,789.08 157.5K
10:33 22,784.53 22,796.27 22,784.53 22,796.27 136.1K
10:34 22,798.03 22,798.29 22,796.28 22,798.29 81.8K
10:35 22,794.50 22,800.21 22,794.50 22,798.31 204.5K
10:36 22,800.67 22,810.54 22,800.67 22,810.54 157.7K
10:37 22,807.66 22,807.66 22,804.05 22,804.05 129.7K
10:38 22,811.75 22,814.50 22,811.75 22,812.86 260.6K
10:39 22,813.70 22,816.97 22,812.18 22,812.18 122.5K
10:40 22,818.34 22,819.06 22,816.17 22,819.06 183.7K
10:41 22,821.67 22,841.45 22,821.67 22,841.45 296.1K
10:42 22,844.88 22,844.88 22,833.41 22,833.41 99.7K
10:43 22,833.58 22,842.87 22,833.58 22,842.87 197.2K
10:44 22,842.90 22,844.32 22,842.00 22,844.32 83.1K
10:45 22,842.65 22,853.40 22,842.65 22,852.88 133.6K
10:46 22,848.22 22,848.22 22,838.16 22,838.16 121.1K
10:47 22,835.47 22,841.64 22,835.47 22,841.64 128.6K
10:48 22,843.76 22,857.11 22,843.76 22,857.11 136.0K
10:49 22,860.72 22,864.67 22,860.72 22,864.56 147.7K
10:50 22,864.86 22,865.66 22,862.97 22,864.68 75.1K
10:51 22,863.24 22,874.52 22,863.24 22,874.52 161.2K
10:52 22,874.31 22,874.62 22,868.49 22,868.49 110.1K
10:53 22,868.08 22,868.08 22,863.40 22,864.52 98.8K
10:54 22,869.33 22,872.36 22,869.33 22,870.93 89.2K
10:55 22,873.25 22,873.25 22,868.93 22,868.93 68.7K
10:56 22,863.99 22,864.44 22,863.99 22,864.21 144.9K
10:57 22,865.30 22,866.04 22,859.80 22,859.80 99.9K
10:58 22,859.62 22,864.67 22,859.62 22,864.67 103.4K
10:59 22,863.77 22,864.70 22,862.81 22,862.81 184.0K
11:00 22,862.50 22,862.50 22,859.13 22,859.13 100.7K
11:01 22,859.89 22,859.89 22,853.09 22,854.77 128.9K
11:02 22,851.39 22,851.39 22,841.56 22,841.56 218.2K
11:03 22,843.19 22,849.71 22,843.19 22,848.78 86.0K
11:04 22,842.93 22,842.93 22,834.39 22,834.39 151.1K
11:05 22,834.85 22,837.72 22,834.85 22,834.85 107.5K
11:06 22,837.09 22,838.40 22,837.09 22,837.39 108.7K
11:07 22,837.93 22,838.34 22,834.46 22,838.25 92.6K
11:08 22,837.51 22,837.51 22,831.75 22,831.75 98.7K
11:09 22,829.42 22,832.61 22,829.06 22,832.61 82.3K
11:10 22,824.86 22,830.24 22,824.86 22,830.24 105.0K
11:11 22,830.59 22,832.96 22,829.84 22,829.84 78.2K
11:12 22,825.91 22,825.91 22,818.58 22,818.58 106.0K
11:13 22,820.21 22,822.05 22,820.21 22,821.17 110.1K
11:14 22,819.60 22,819.60 22,805.19 22,805.19 192.4K
11:15 22,805.95 22,806.45 22,802.37 22,802.37 95.3K
11:16 22,803.78 22,803.78 22,802.40 22,803.10 67.6K
11:17 22,803.38 22,805.20 22,799.02 22,805.20 133.5K
11:18 22,801.58 22,801.58 22,796.11 22,796.11 94.1K
11:19 22,793.37 22,793.66 22,790.91 22,791.12 138.1K
11:20 22,791.29 22,794.42 22,791.29 22,793.35 138.2K
11:21 22,793.57 22,798.55 22,793.57 22,797.93 85.1K
11:22 22,796.03 22,803.41 22,795.66 22,803.41 158.2K
11:23 22,805.38 22,808.91 22,805.38 22,808.91 106.0K
11:24 22,809.09 22,809.09 22,806.31 22,806.56 80.8K
11:25 22,806.55 22,816.27 22,806.55 22,816.27 106.7K
11:26 22,819.90 22,824.18 22,819.90 22,821.66 170.0K
11:27 22,820.46 22,823.22 22,820.46 22,823.22 85.5K
11:28 22,822.57 22,823.94 22,822.57 22,822.91 98.4K
11:29 22,823.53 22,829.75 22,823.53 22,829.75 91.7K
11:30 22,831.68 22,831.68 22,828.71 22,828.71 115.9K
11:31 22,825.45 22,833.30 22,825.45 22,833.30 133.8K
11:32 22,833.25 22,837.78 22,833.25 22,837.78 106.7K
11:33 22,838.46 22,838.46 22,837.15 22,837.31 116.6K
11:34 22,836.08 22,836.97 22,836.08 22,836.97 69.2K
11:35 22,835.56 22,835.56 22,831.26 22,835.36 107.6K
11:36 22,835.22 22,836.41 22,834.81 22,836.41 77.6K
11:37 22,839.14 22,839.14 22,834.73 22,834.73 72.0K
11:38 22,834.68 22,834.68 22,831.87 22,832.46 68.2K
11:39 22,830.17 22,830.17 22,823.36 22,823.36 129.3K
11:40 22,822.76 22,824.69 22,822.76 22,824.69 89.2K
11:41 22,821.65 22,821.65 22,815.66 22,815.66 137.1K
11:42 22,816.19 22,816.19 22,812.92 22,813.08 82.0K
11:43 22,811.59 22,811.59 22,804.62 22,805.46 142.8K
11:44 22,804.00 22,805.09 22,803.30 22,803.30 90.3K
11:45 22,803.32 22,803.32 22,801.63 22,802.11 251.1K
11:46 22,805.43 22,805.85 22,804.03 22,805.85 86.3K
11:47 22,806.13 22,807.07 22,804.72 22,804.72 100.6K
11:48 22,805.26 22,806.48 22,805.26 22,806.23 157.4K
11:49 22,804.09 22,804.26 22,794.36 22,794.36 206.6K
11:50 22,793.48 22,794.08 22,785.50 22,785.50 123.1K
11:51 22,780.55 22,780.55 22,769.16 22,769.16 315.9K
11:52 22,763.44 22,763.44 22,753.53 22,753.53 305.1K
11:53 22,752.36 22,756.40 22,752.36 22,756.40 85.9K
11:54 22,757.67 22,757.67 22,755.17 22,755.17 85.5K
11:55 22,756.11 22,759.85 22,756.11 22,756.88 152.6K
11:56 22,759.31 22,767.11 22,759.31 22,767.11 157.0K
11:57 22,766.05 22,770.28 22,766.05 22,767.10 120.4K
11:58 22,765.22 22,765.22 22,759.06 22,759.06 140.2K
11:59 22,762.20 22,766.76 22,762.20 22,766.73 89.3K
12:00 22,764.93 22,768.03 22,764.93 22,765.48 88.0K
12:01 22,765.02 22,769.83 22,765.02 22,769.83 65.9K
12:02 22,770.48 22,770.48 22,768.42 22,768.42 114.1K
12:03 22,769.94 22,772.67 22,767.27 22,767.27 93.7K
12:04 22,767.44 22,767.44 22,762.24 22,762.24 154.1K
12:05 22,762.81 22,762.81 22,759.17 22,760.53 144.0K
12:06 22,759.78 22,763.78 22,759.78 22,763.04 78.6K
12:07 22,761.73 22,762.43 22,757.34 22,757.34 174.9K
12:08 22,756.77 22,758.90 22,756.54 22,758.90 86.2K
12:09 22,763.42 22,771.27 22,763.42 22,771.27 180.0K
12:10 22,770.56 22,775.50 22,770.56 22,775.50 66.3K
12:11 22,773.47 22,773.71 22,764.34 22,764.34 147.6K
12:12 22,764.09 22,764.72 22,763.76 22,763.76 167.7K
12:13 22,765.97 22,768.70 22,765.97 22,768.70 50.6K
12:14 22,769.38 22,769.38 22,766.21 22,766.21 121.7K
12:15 22,767.73 22,770.24 22,767.73 22,769.30 73.1K
12:16 22,764.83 22,764.83 22,760.77 22,760.77 68.9K
12:17 22,758.25 22,763.03 22,758.25 22,762.74 112.7K
12:18 22,762.82 22,768.65 22,762.82 22,768.65 92.9K
12:19 22,771.49 22,771.49 22,769.53 22,770.66 132.8K
12:20 22,769.75 22,771.07 22,765.45 22,765.45 106.5K
12:21 22,764.28 22,767.34 22,764.28 22,766.15 74.6K
12:22 22,766.02 22,775.55 22,766.02 22,775.55 99.2K
12:23 22,776.09 22,778.25 22,775.01 22,775.01 86.8K
12:24 22,775.36 22,775.36 22,772.57 22,772.57 66.2K
12:25 22,772.42 22,779.92 22,772.42 22,778.20 131.0K
12:26 22,777.29 22,789.25 22,777.29 22,789.25 132.1K
12:27 22,787.58 22,787.58 22,784.60 22,786.98 113.7K
12:28 22,786.68 22,786.68 22,780.76 22,780.96 121.2K
12:29 22,781.15 22,781.15 22,780.43 22,781.00 100.4K
12:30 22,783.84 22,784.64 22,783.84 22,784.30 77.1K
12:31 22,787.02 22,790.55 22,787.02 22,790.55 119.6K
12:32 22,791.64 22,791.64 22,787.40 22,787.40 77.2K
12:33 22,786.80 22,787.30 22,786.80 22,787.28 59.3K
12:34 22,788.02 22,788.02 22,784.30 22,785.73 104.4K
12:35 22,787.01 22,788.05 22,784.04 22,784.04 79.1K
12:36 22,784.27 22,784.27 22,779.41 22,779.76 74.9K
12:37 22,778.28 22,778.28 22,770.30 22,770.30 102.2K
12:38 22,767.71 22,768.28 22,760.78 22,760.78 173.0K
12:39 22,762.26 22,765.37 22,762.26 22,765.37 89.5K
12:40 22,765.45 22,767.81 22,765.45 22,767.48 82.8K
12:41 22,768.52 22,773.34 22,768.52 22,773.34 187.5K
12:42 22,775.25 22,775.56 22,775.01 22,775.01 103.5K
12:43 22,775.17 22,778.47 22,775.17 22,775.97 105.7K
12:44 22,775.70 22,775.70 22,773.59 22,773.59 222.4K
12:45 22,774.66 22,774.66 22,769.15 22,769.15 114.6K
12:46 22,769.63 22,770.76 22,769.36 22,770.76 169.1K
12:47 22,768.94 22,768.94 22,762.78 22,762.78 276.6K
12:48 22,763.39 22,765.11 22,763.19 22,763.55 114.5K
12:49 22,763.37 22,763.98 22,763.20 22,763.20 47.0K
12:50 22,766.68 22,772.71 22,766.68 22,769.93 118.4K
12:51 22,770.54 22,770.54 22,763.49 22,763.49 260.8K
12:52 22,765.76 22,771.57 22,765.76 22,771.57 184.0K
12:53 22,771.81 22,773.61 22,771.81 22,772.33 91.2K
12:54 22,772.30 22,775.00 22,772.30 22,775.00 61.1K
12:55 22,776.49 22,778.63 22,776.49 22,778.63 76.6K
12:56 22,778.21 22,779.59 22,778.21 22,778.58 87.9K
12:57 22,778.86 22,778.86 22,777.49 22,777.49 44.5K
12:58 22,777.12 22,777.12 22,774.91 22,775.29 63.5K
12:59 22,776.58 22,777.88 22,776.58 22,777.71 86.4K
13:00 22,774.17 22,776.26 22,774.17 22,775.90 84.3K
13:01 22,781.61 22,783.68 22,781.61 22,783.68 118.0K
13:02 22,783.87 22,785.70 22,783.31 22,785.70 89.5K
13:03 22,784.49 22,786.14 22,784.49 22,786.14 89.9K
13:04 22,787.35 22,795.99 22,787.35 22,795.99 141.0K
13:05 22,796.25 22,796.58 22,794.00 22,794.00 122.5K
13:06 22,793.78 22,794.67 22,793.47 22,794.67 44.4K
13:07 22,793.76 22,793.76 22,782.41 22,782.41 139.6K
13:08 22,782.01 22,784.33 22,782.01 22,782.48 59.4K
13:09 22,782.68 22,789.65 22,782.68 22,789.65 67.5K
13:10 22,791.00 22,797.16 22,791.00 22,797.16 152.5K
13:11 22,797.08 22,798.49 22,796.41 22,798.49 65.8K
13:12 22,798.23 22,803.31 22,798.23 22,803.13 61.3K
13:13 22,802.62 22,802.62 22,800.77 22,800.77 92.7K
13:14 22,800.46 22,800.46 22,798.70 22,798.70 137.4K
13:15 22,798.04 22,798.78 22,797.72 22,798.78 80.9K
13:16 22,800.69 22,802.85 22,800.69 22,802.24 81.6K
13:17 22,802.74 22,803.35 22,799.62 22,799.62 180.5K
13:18 22,797.82 22,799.80 22,797.82 22,799.80 57.7K
13:19 22,802.09 22,802.22 22,800.50 22,800.50 49.3K
13:20 22,800.43 22,803.45 22,800.43 22,803.31 98.2K
13:21 22,802.64 22,802.64 22,800.38 22,800.38 73.7K
13:22 22,800.10 22,801.85 22,800.10 22,801.44 84.8K
13:23 22,801.22 22,801.30 22,799.18 22,799.18 109.7K
13:24 22,800.57 22,801.95 22,800.57 22,801.95 68.4K
13:25 22,801.99 22,808.63 22,801.99 22,808.63 205.3K
13:26 22,809.78 22,809.78 22,803.76 22,803.76 224.2K
13:27 22,799.21 22,799.21 22,797.80 22,797.80 83.5K
13:28 22,798.13 22,799.57 22,797.60 22,799.57 89.8K
13:29 22,799.04 22,800.37 22,799.04 22,799.78 52.0K
13:30 22,799.85 22,799.85 22,798.49 22,799.05 38.9K
13:31 22,798.65 22,801.88 22,798.65 22,801.88 49.7K
13:32 22,803.93 22,804.69 22,803.93 22,804.06 50.8K
13:33 22,803.36 22,805.65 22,802.72 22,805.65 62.7K
13:34 22,806.01 22,810.81 22,806.01 22,810.81 121.4K
13:35 22,811.09 22,811.09 22,809.81 22,810.01 83.2K
13:36 22,810.15 22,816.11 22,810.15 22,816.11 75.3K
13:37 22,815.39 22,817.31 22,815.39 22,817.22 74.2K
13:38 22,816.33 22,816.33 22,815.74 22,815.74 61.0K
13:39 22,816.13 22,816.25 22,814.96 22,814.96 88.3K
13:40 22,814.66 22,820.16 22,814.66 22,820.16 125.3K
13:41 22,820.39 22,821.75 22,820.39 22,821.75 48.5K
13:42 22,820.02 22,820.45 22,819.66 22,819.66 150.6K
13:43 22,819.59 22,819.59 22,815.94 22,815.94 73.5K
13:44 22,817.73 22,818.08 22,817.50 22,817.50 163.5K
13:45 22,819.21 22,820.43 22,819.21 22,820.43 136.1K
13:46 22,822.02 22,823.41 22,822.02 22,822.75 77.8K
13:47 22,822.69 22,822.69 22,813.90 22,813.90 140.2K
13:48 22,812.21 22,818.99 22,812.21 22,818.99 95.7K
13:49 22,819.10 22,819.30 22,819.03 22,819.30 81.6K
13:50 22,818.98 22,821.11 22,818.55 22,821.11 75.7K
13:51 22,821.83 22,822.75 22,819.84 22,820.30 109.8K
13:52 22,821.48 22,825.18 22,821.48 22,824.33 94.7K
13:53 22,824.61 22,825.30 22,824.61 22,824.79 82.7K
13:54 22,824.34 22,826.16 22,824.34 22,826.16 67.1K
13:55 22,827.18 22,832.40 22,827.18 22,831.74 179.1K
13:56 22,832.05 22,832.05 22,828.47 22,828.47 115.7K
13:57 22,829.95 22,829.95 22,829.69 22,829.69 34.0K
13:58 22,830.74 22,831.67 22,830.36 22,831.67 85.0K
13:59 22,831.39 22,831.39 22,829.64 22,830.82 62.4K
14:00 22,830.22 22,830.22 22,828.94 22,829.93 84.1K
14:01 22,828.48 22,829.12 22,823.68 22,823.68 117.3K
14:02 22,827.00 22,829.30 22,826.99 22,829.30 71.7K
14:03 22,827.90 22,828.36 22,827.24 22,827.34 33.1K
14:04 22,827.07 22,827.07 22,823.61 22,825.24 90.9K
14:05 22,824.18 22,825.79 22,823.79 22,825.79 63.0K
14:06 22,829.51 22,835.25 22,829.51 22,835.25 153.4K
14:07 22,836.04 22,838.96 22,836.04 22,837.47 108.5K
14:08 22,835.82 22,836.81 22,835.63 22,836.81 60.6K
14:09 22,838.99 22,839.67 22,838.32 22,838.39 86.8K
14:10 22,839.00 22,841.13 22,838.04 22,841.13 67.8K
14:11 22,842.26 22,842.34 22,841.96 22,841.96 100.1K
14:12 22,840.64 22,840.64 22,839.72 22,839.74 105.6K
14:13 22,839.16 22,839.17 22,835.59 22,835.59 98.1K
14:14 22,837.37 22,838.16 22,836.48 22,836.48 69.9K
14:15 22,835.90 22,836.27 22,835.90 22,836.14 82.4K
14:16 22,834.79 22,834.97 22,834.11 22,834.97 71.9K
14:17 22,837.28 22,839.64 22,837.28 22,839.64 229.6K
14:18 22,841.17 22,843.73 22,841.17 22,843.58 103.5K
14:19 22,843.82 22,846.38 22,843.32 22,846.38 82.9K
14:20 22,846.86 22,846.86 22,844.84 22,844.84 106.7K
14:21 22,843.17 22,843.17 22,838.63 22,838.63 87.5K
14:22 22,835.95 22,839.96 22,835.73 22,839.96 132.0K
14:23 22,838.97 22,838.97 22,834.85 22,834.85 84.9K
14:24 22,832.38 22,832.45 22,831.80 22,832.45 72.2K
14:25 22,834.67 22,834.67 22,832.14 22,832.14 118.3K
14:26 22,830.48 22,830.48 22,827.45 22,828.59 77.6K
14:27 22,827.96 22,829.92 22,827.96 22,829.43 102.7K
14:28 22,830.64 22,835.88 22,830.64 22,835.88 78.1K
14:29 22,833.70 22,833.70 22,831.31 22,831.31 79.4K
14:30 22,829.74 22,829.74 22,824.21 22,824.21 145.9K
14:31 22,824.12 22,826.65 22,822.98 22,826.65 110.6K
14:32 22,826.06 22,831.26 22,826.06 22,831.26 94.1K
14:33 22,831.49 22,835.10 22,831.49 22,835.01 65.7K
14:34 22,835.16 22,836.43 22,834.61 22,835.89 79.9K
14:35 22,835.75 22,838.51 22,835.75 22,838.29 98.9K
14:36 22,839.94 22,839.94 22,838.05 22,838.05 109.3K
14:37 22,838.31 22,841.28 22,838.23 22,840.91 88.6K
14:38 22,842.53 22,842.55 22,840.92 22,840.92 137.6K
14:39 22,840.00 22,840.05 22,837.67 22,837.67 78.7K
14:40 22,838.07 22,842.31 22,838.07 22,841.44 99.2K
14:41 22,841.67 22,841.67 22,840.00 22,840.00 45.0K
14:42 22,843.04 22,843.04 22,841.53 22,842.84 72.9K
14:43 22,841.39 22,841.39 22,839.42 22,839.42 58.0K
14:44 22,839.60 22,843.74 22,839.60 22,843.74 73.8K
14:45 22,843.40 22,848.44 22,843.40 22,845.65 128.8K
14:46 22,845.54 22,845.54 22,844.38 22,844.38 82.2K
14:47 22,843.84 22,843.84 22,842.99 22,843.55 124.0K
14:48 22,842.90 22,845.93 22,841.61 22,845.93 115.9K
14:49 22,846.77 22,848.65 22,846.64 22,848.28 69.2K
14:50 22,848.15 22,848.25 22,846.35 22,846.35 152.2K
14:51 22,843.95 22,846.13 22,843.66 22,846.13 170.3K
14:52 22,844.90 22,851.08 22,844.16 22,851.08 193.9K
14:53 22,851.82 22,854.46 22,851.82 22,853.70 117.3K
14:54 22,854.10 22,854.80 22,854.10 22,854.80 96.1K
14:55 22,853.15 22,855.51 22,852.04 22,855.51 109.4K
14:56 22,854.58 22,856.96 22,854.58 22,856.96 78.6K
14:57 22,856.62 22,859.09 22,856.62 22,858.79 267.6K
14:58 22,858.01 22,858.14 22,857.59 22,857.59 108.9K
14:59 22,855.61 22,855.91 22,855.20 22,855.91 104.7K
15:00 22,855.88 22,856.92 22,855.86 22,855.86 99.4K
15:01 22,851.08 22,851.08 22,848.91 22,848.91 139.4K
15:02 22,848.91 22,848.91 22,844.55 22,844.55 108.9K
15:03 22,841.15 22,841.64 22,840.64 22,840.64 74.2K
15:04 22,840.38 22,840.38 22,836.33 22,838.01 125.9K
15:05 22,839.44 22,839.66 22,839.27 22,839.27 94.2K
15:06 22,838.32 22,838.32 22,836.22 22,836.22 68.9K
15:07 22,835.00 22,835.00 22,830.63 22,833.25 121.0K
15:08 22,835.22 22,840.67 22,835.22 22,840.67 118.9K
15:09 22,841.43 22,842.92 22,841.43 22,842.20 88.3K
15:10 22,843.12 22,843.12 22,837.14 22,837.14 122.4K
15:11 22,836.45 22,836.45 22,832.19 22,832.19 64.2K
15:12 22,832.31 22,832.56 22,831.20 22,832.56 94.1K
15:13 22,832.54 22,832.54 22,826.35 22,826.35 135.1K
15:14 22,825.92 22,825.92 22,822.63 22,822.63 107.5K
15:15 22,825.00 22,827.41 22,825.00 22,826.60 254.7K
15:16 22,826.41 22,827.07 22,826.23 22,826.23 66.7K
15:17 22,826.13 22,827.84 22,826.01 22,827.84 178.5K
15:18 22,829.01 22,833.58 22,829.01 22,833.58 171.4K
15:19 22,831.89 22,835.07 22,831.89 22,834.41 121.4K
15:20 22,834.68 22,834.68 22,833.88 22,834.23 67.3K
15:21 22,832.77 22,832.77 22,823.21 22,823.21 148.3K
15:22 22,823.00 22,824.10 22,823.00 22,823.11 93.0K
15:23 22,823.95 22,824.46 22,823.61 22,824.46 96.0K
15:24 22,826.07 22,826.07 22,824.49 22,824.49 137.8K
15:25 22,824.44 22,825.16 22,824.08 22,825.16 146.3K
15:26 22,823.76 22,827.21 22,823.76 22,827.21 136.8K
15:27 22,826.03 22,827.05 22,824.95 22,827.05 140.0K
15:28 22,825.25 22,825.54 22,821.85 22,821.85 106.5K
15:29 22,823.84 22,827.17 22,823.84 22,825.81 210.9K
15:30 22,824.18 22,825.65 22,823.34 22,824.56 295.5K
15:31 22,822.59 22,823.83 22,818.69 22,818.69 214.9K
15:32 22,817.03 22,817.81 22,817.03 22,817.81 191.2K
15:33 22,820.44 22,820.44 22,818.96 22,819.09 297.0K
15:34 22,820.48 22,820.48 22,818.69 22,818.69 109.1K
15:35 22,818.43 22,818.51 22,817.33 22,817.33 97.8K
15:36 22,815.23 22,815.39 22,814.19 22,814.72 188.2K
15:37 22,817.14 22,817.14 22,815.73 22,815.73 149.8K
15:38 22,814.93 22,816.74 22,814.93 22,816.27 202.1K
15:39 22,819.20 22,820.61 22,819.20 22,820.13 151.6K
15:40 22,818.72 22,818.72 22,815.69 22,815.69 165.7K
15:41 22,814.58 22,815.95 22,814.58 22,815.95 122.9K
15:42 22,816.84 22,817.70 22,815.00 22,815.00 192.3K
15:43 22,811.89 22,811.89 22,807.52 22,807.52 374.3K
15:44 22,804.97 22,804.97 22,799.99 22,799.99 298.2K
15:45 22,802.14 22,810.11 22,802.14 22,806.02 333.0K
15:46 22,806.17 22,806.17 22,803.56 22,803.56 144.4K
15:47 22,801.14 22,805.32 22,801.14 22,804.07 291.7K
15:48 22,803.28 22,807.44 22,803.28 22,807.28 314.3K
15:49 22,809.75 22,813.32 22,808.14 22,813.32 370.4K
15:50 22,826.17 22,838.28 22,826.17 22,838.28 1,349.1K
15:51 22,842.45 22,851.93 22,842.45 22,851.93 646.2K
15:52 22,854.18 22,854.18 22,845.96 22,846.68 503.2K
15:53 22,848.67 22,854.58 22,848.67 22,854.58 306.2K
15:54 22,853.39 22,853.47 22,846.53 22,846.53 433.1K
15:55 22,848.34 22,848.34 22,842.91 22,842.91 465.3K
15:56 22,839.29 22,842.17 22,836.02 22,836.02 894.9K
15:57 22,837.94 22,845.41 22,837.94 22,845.41 532.5K
15:58 22,844.65 22,844.65 22,841.63 22,842.21 619.8K
15:59 22,843.86 22,852.99 22,843.86 22,845.29 1,173.4K
16:00 22,845.60 22,846.44 22,845.60 22,846.44 58,408.2K
16:01 22,846.44 22,846.44 22,846.44 22,846.44 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available