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 22,707.22 22,719.99 22,707.22 22,719.99 14,068.3K
09:31 22,715.90 22,718.42 22,715.25 22,715.25 301.6K
09:32 22,711.90 22,728.13 22,711.90 22,726.41 196.8K
09:33 22,728.97 22,747.10 22,728.97 22,747.10 142.4K
09:34 22,748.14 22,754.48 22,748.14 22,750.02 181.4K
09:35 22,742.90 22,758.58 22,742.90 22,758.58 305.3K
09:36 22,757.98 22,761.32 22,754.97 22,761.32 212.7K
09:37 22,761.79 22,769.23 22,761.79 22,767.67 216.3K
09:38 22,762.68 22,762.68 22,753.42 22,753.42 145.0K
09:39 22,754.79 22,762.86 22,754.79 22,762.86 199.4K
09:40 22,764.64 22,764.64 22,751.13 22,751.13 204.6K
09:41 22,745.22 22,752.62 22,745.22 22,748.32 180.4K
09:42 22,749.52 22,749.52 22,746.79 22,746.81 171.4K
09:43 22,744.60 22,752.37 22,744.60 22,752.37 152.1K
09:44 22,751.22 22,751.22 22,743.31 22,743.31 188.7K
09:45 22,749.37 22,754.95 22,749.37 22,754.95 184.2K
09:46 22,753.48 22,759.63 22,753.48 22,755.65 189.1K
09:47 22,760.30 22,762.85 22,759.85 22,759.85 194.1K
09:48 22,762.75 22,762.75 22,758.36 22,759.94 175.9K
09:49 22,760.06 22,761.75 22,758.59 22,761.75 179.4K
09:50 22,763.69 22,766.94 22,760.00 22,760.00 168.9K
09:51 22,754.49 22,759.56 22,754.49 22,759.56 122.8K
09:52 22,761.03 22,761.03 22,757.80 22,759.79 132.0K
09:53 22,759.69 22,759.69 22,745.20 22,745.20 204.4K
09:54 22,746.41 22,746.41 22,743.76 22,743.76 162.0K
09:55 22,749.42 22,757.23 22,749.42 22,757.23 229.8K
09:56 22,756.48 22,756.48 22,751.91 22,755.69 205.9K
09:57 22,755.83 22,757.34 22,755.27 22,757.34 107.3K
09:58 22,751.07 22,751.07 22,748.78 22,749.19 120.1K
09:59 22,751.94 22,754.37 22,751.94 22,754.37 112.4K
10:00 22,753.27 22,756.37 22,753.27 22,756.37 158.0K
10:01 22,758.51 22,759.17 22,757.09 22,757.09 262.8K
10:02 22,758.71 22,770.78 22,758.71 22,770.78 156.5K
10:03 22,769.87 22,769.87 22,762.54 22,764.31 149.6K
10:04 22,764.01 22,764.01 22,755.90 22,755.90 140.1K
10:05 22,755.12 22,757.08 22,752.74 22,752.74 166.9K
10:06 22,753.45 22,753.45 22,744.70 22,746.77 119.3K
10:07 22,744.19 22,744.19 22,737.22 22,738.37 124.9K
10:08 22,728.26 22,728.26 22,722.21 22,726.90 190.1K
10:09 22,729.48 22,729.81 22,720.45 22,720.45 169.9K
10:10 22,719.82 22,730.57 22,719.82 22,730.57 101.5K
10:11 22,731.09 22,733.41 22,731.09 22,731.14 162.7K
10:12 22,724.22 22,730.84 22,724.22 22,730.84 128.1K
10:13 22,732.47 22,750.96 22,732.47 22,750.96 167.1K
10:14 22,752.37 22,756.98 22,752.37 22,756.98 117.7K
10:15 22,760.00 22,760.85 22,758.74 22,760.32 132.7K
10:16 22,765.60 22,774.04 22,765.60 22,774.04 290.7K
10:17 22,775.30 22,776.29 22,774.19 22,774.19 194.7K
10:18 22,773.69 22,781.16 22,773.69 22,781.16 210.5K
10:19 22,781.07 22,783.99 22,781.07 22,783.99 113.8K
10:20 22,782.55 22,782.55 22,779.28 22,779.28 108.7K
10:21 22,780.20 22,781.35 22,780.20 22,780.67 153.6K
10:22 22,781.01 22,786.59 22,781.01 22,785.67 136.3K
10:23 22,786.20 22,787.65 22,786.20 22,786.84 116.0K
10:24 22,787.05 22,787.26 22,784.26 22,787.26 195.2K
10:25 22,787.47 22,788.80 22,785.78 22,785.78 124.0K
10:26 22,786.43 22,787.22 22,785.25 22,785.25 52.1K
10:27 22,786.19 22,787.34 22,782.75 22,782.75 106.7K
10:28 22,784.97 22,785.53 22,772.16 22,775.56 163.7K
10:29 22,777.47 22,777.47 22,773.94 22,773.94 171.2K
10:30 22,773.26 22,773.61 22,771.88 22,773.61 100.0K
10:31 22,773.81 22,773.81 22,772.62 22,772.62 54.1K
10:32 22,774.80 22,775.80 22,773.56 22,775.80 110.5K
10:33 22,771.09 22,771.09 22,759.83 22,759.83 192.8K
10:34 22,752.76 22,752.76 22,743.38 22,743.38 147.6K
10:35 22,745.00 22,751.18 22,745.00 22,750.33 140.9K
10:36 22,752.26 22,757.05 22,752.26 22,757.05 111.1K
10:37 22,757.07 22,757.20 22,753.59 22,753.59 103.5K
10:38 22,754.86 22,756.77 22,753.52 22,756.77 50.4K
10:39 22,759.03 22,762.62 22,759.03 22,760.63 106.6K
10:40 22,759.05 22,761.62 22,754.99 22,754.99 88.8K
10:41 22,755.14 22,755.14 22,746.76 22,746.76 128.2K
10:42 22,744.21 22,745.24 22,744.08 22,745.24 138.8K
10:43 22,743.94 22,745.27 22,743.09 22,745.27 80.5K
10:44 22,745.97 22,746.36 22,743.86 22,743.86 80.9K
10:45 22,740.89 22,740.89 22,739.68 22,739.68 102.5K
10:46 22,739.48 22,739.58 22,738.54 22,739.58 96.4K
10:47 22,740.23 22,740.23 22,736.65 22,736.65 78.6K
10:48 22,739.36 22,743.31 22,739.36 22,743.31 86.4K
10:49 22,745.65 22,745.65 22,741.39 22,741.39 127.5K
10:50 22,735.59 22,736.71 22,735.59 22,735.74 101.2K
10:51 22,730.87 22,736.26 22,730.87 22,736.26 71.6K
10:52 22,737.65 22,740.35 22,737.65 22,740.35 135.3K
10:53 22,741.15 22,741.15 22,736.28 22,736.28 97.4K
10:54 22,734.54 22,736.55 22,734.35 22,734.35 73.7K
10:55 22,734.06 22,734.34 22,732.67 22,732.67 72.7K
10:56 22,734.97 22,738.06 22,734.97 22,737.65 88.2K
10:57 22,738.27 22,739.96 22,738.27 22,739.96 122.9K
10:58 22,740.76 22,740.86 22,739.06 22,739.55 82.2K
10:59 22,739.22 22,739.22 22,735.42 22,735.42 113.0K
11:00 22,735.22 22,738.05 22,735.22 22,737.82 95.5K
11:01 22,737.35 22,737.35 22,736.26 22,737.33 76.0K
11:02 22,735.14 22,735.14 22,729.94 22,729.94 130.3K
11:03 22,730.82 22,734.78 22,730.82 22,734.67 75.5K
11:04 22,727.35 22,727.35 22,722.15 22,722.15 106.4K
11:05 22,723.59 22,725.45 22,723.59 22,725.45 130.5K
11:06 22,724.61 22,731.01 22,724.61 22,730.35 115.4K
11:07 22,729.88 22,729.88 22,727.47 22,727.47 53.1K
11:08 22,732.03 22,732.61 22,731.80 22,731.93 79.3K
11:09 22,730.84 22,737.56 22,730.84 22,737.56 108.1K
11:10 22,737.18 22,737.92 22,732.55 22,732.55 106.8K
11:11 22,731.99 22,731.99 22,730.75 22,730.75 61.4K
11:12 22,730.74 22,732.17 22,730.74 22,732.17 36.5K
11:13 22,732.10 22,734.13 22,732.10 22,734.13 70.1K
11:14 22,735.84 22,739.14 22,735.84 22,739.14 94.3K
11:15 22,741.67 22,745.86 22,741.30 22,741.30 105.5K
11:16 22,739.23 22,743.45 22,739.23 22,743.45 78.3K
11:17 22,743.51 22,746.43 22,739.92 22,739.92 99.5K
11:18 22,742.00 22,744.11 22,742.00 22,743.84 87.8K
11:19 22,743.31 22,743.37 22,732.29 22,732.29 123.4K
11:20 22,730.27 22,730.27 22,724.38 22,726.04 271.1K
11:21 22,728.45 22,734.48 22,728.45 22,734.48 92.6K
11:22 22,734.09 22,734.09 22,727.42 22,727.42 60.9K
11:23 22,726.40 22,730.62 22,726.40 22,730.62 72.3K
11:24 22,731.97 22,731.97 22,725.95 22,725.95 75.4K
11:25 22,725.81 22,725.81 22,722.34 22,722.34 84.7K
11:26 22,721.60 22,722.68 22,721.60 22,722.22 63.4K
11:27 22,722.26 22,722.26 22,720.33 22,720.86 48.0K
11:28 22,721.88 22,721.88 22,713.81 22,713.81 107.4K
11:29 22,714.35 22,715.26 22,714.35 22,714.90 50.0K
11:30 22,713.29 22,713.29 22,709.68 22,709.68 54.1K
11:31 22,708.56 22,709.36 22,704.99 22,704.99 95.8K
11:32 22,705.57 22,705.57 22,703.28 22,703.28 236.0K
11:33 22,703.73 22,708.05 22,703.73 22,705.66 592.2K
11:34 22,704.71 22,705.36 22,703.20 22,703.20 54.1K
11:35 22,703.10 22,703.66 22,702.83 22,703.66 61.7K
11:36 22,703.82 22,710.56 22,703.82 22,710.56 70.8K
11:37 22,712.04 22,713.55 22,711.34 22,713.55 38.0K
11:38 22,714.86 22,715.66 22,714.86 22,715.20 88.8K
11:39 22,715.62 22,720.32 22,715.62 22,720.32 54.7K
11:40 22,719.42 22,719.42 22,717.06 22,719.06 62.3K
11:41 22,719.76 22,719.76 22,718.41 22,718.92 47.3K
11:42 22,719.77 22,723.14 22,719.58 22,723.14 73.8K
11:43 22,723.42 22,729.99 22,723.42 22,729.99 62.7K
11:44 22,732.19 22,740.67 22,732.19 22,740.67 136.5K
11:45 22,741.72 22,753.65 22,741.72 22,753.65 219.1K
11:46 22,753.77 22,753.77 22,748.46 22,748.46 95.2K
11:47 22,747.67 22,750.95 22,747.67 22,750.95 146.7K
11:48 22,749.88 22,752.21 22,746.89 22,752.21 72.0K
11:49 22,752.45 22,752.45 22,750.19 22,751.21 94.7K
11:50 22,750.79 22,751.21 22,750.51 22,751.05 67.9K
11:51 22,751.05 22,751.45 22,748.32 22,748.32 124.3K
11:52 22,744.25 22,744.25 22,740.31 22,740.31 110.6K
11:53 22,740.08 22,741.93 22,740.08 22,741.93 98.6K
11:54 22,744.21 22,746.29 22,744.21 22,746.29 90.6K
11:55 22,744.85 22,744.85 22,741.52 22,744.27 66.7K
11:56 22,744.42 22,745.11 22,743.62 22,745.11 68.8K
11:57 22,746.64 22,750.33 22,746.64 22,749.14 75.8K
11:58 22,749.31 22,749.31 22,748.01 22,748.21 106.6K
11:59 22,746.91 22,749.37 22,746.73 22,749.37 39.7K
12:00 22,748.77 22,748.77 22,748.40 22,748.60 35.3K
12:01 22,742.93 22,744.01 22,741.66 22,741.66 114.6K
12:02 22,742.58 22,742.58 22,737.13 22,737.83 71.2K
12:03 22,737.02 22,743.01 22,737.02 22,743.01 81.5K
12:04 22,745.70 22,747.38 22,745.68 22,747.38 78.1K
12:05 22,745.61 22,745.61 22,740.92 22,740.92 90.0K
12:06 22,741.58 22,741.58 22,736.59 22,736.59 132.1K
12:07 22,737.01 22,738.30 22,737.01 22,737.16 62.5K
12:08 22,737.31 22,737.88 22,737.31 22,737.80 115.0K
12:09 22,737.44 22,738.29 22,737.43 22,738.29 52.7K
12:10 22,738.46 22,741.04 22,738.46 22,739.51 67.5K
12:11 22,739.69 22,739.69 22,735.89 22,735.89 63.4K
12:12 22,735.65 22,735.65 22,729.33 22,729.33 104.4K
12:13 22,727.75 22,729.90 22,727.25 22,729.90 76.6K
12:14 22,730.13 22,730.49 22,729.67 22,729.67 63.0K
12:15 22,729.62 22,730.62 22,728.84 22,730.62 69.3K
12:16 22,729.67 22,730.43 22,728.90 22,730.43 41.7K
12:17 22,730.10 22,730.10 22,727.57 22,727.57 75.4K
12:18 22,725.92 22,725.92 22,721.97 22,721.97 138.3K
12:19 22,725.78 22,730.27 22,725.78 22,730.27 174.1K
12:20 22,729.56 22,732.45 22,729.56 22,732.30 72.9K
12:21 22,732.22 22,732.22 22,720.57 22,720.57 85.7K
12:22 22,718.38 22,718.69 22,717.40 22,718.03 194.6K
12:23 22,717.70 22,717.70 22,715.45 22,715.45 41.5K
12:24 22,714.51 22,717.17 22,713.95 22,717.17 80.1K
12:25 22,718.78 22,722.37 22,718.78 22,722.16 254.6K
12:26 22,722.63 22,726.33 22,722.63 22,726.33 233.2K
12:27 22,725.54 22,725.54 22,720.05 22,720.05 78.7K
12:28 22,720.94 22,720.99 22,719.79 22,719.79 35.2K
12:29 22,718.33 22,718.33 22,715.58 22,715.58 73.3K
12:30 22,716.85 22,716.85 22,715.69 22,716.09 55.3K
12:31 22,713.90 22,713.97 22,713.61 22,713.78 48.7K
12:32 22,714.50 22,714.50 22,713.18 22,713.18 91.7K
12:33 22,710.88 22,712.04 22,710.88 22,712.04 135.9K
12:34 22,710.78 22,713.31 22,710.78 22,713.31 75.6K
12:35 22,714.52 22,715.58 22,712.03 22,712.03 92.1K
12:36 22,711.85 22,713.80 22,711.85 22,712.72 78.1K
12:37 22,713.45 22,714.04 22,712.99 22,713.78 95.2K
12:38 22,712.98 22,712.98 22,712.27 22,712.70 105.1K
12:39 22,713.17 22,713.17 22,711.80 22,711.97 45.8K
12:40 22,714.87 22,718.87 22,714.87 22,718.67 76.4K
12:41 22,719.05 22,727.62 22,719.05 22,726.01 232.2K
12:42 22,726.82 22,726.82 22,721.17 22,721.17 53.1K
12:43 22,720.72 22,725.05 22,720.72 22,725.05 119.8K
12:44 22,726.51 22,729.64 22,726.51 22,729.64 83.4K
12:45 22,730.16 22,731.89 22,728.86 22,728.86 196.5K
12:46 22,728.74 22,728.74 22,725.38 22,725.38 64.4K
12:47 22,725.68 22,728.50 22,725.07 22,728.50 69.6K
12:48 22,730.49 22,733.05 22,730.35 22,733.05 60.1K
12:49 22,732.60 22,734.27 22,732.60 22,732.92 55.3K
12:50 22,732.91 22,732.91 22,732.67 22,732.83 60.7K
12:51 22,734.11 22,735.37 22,734.11 22,735.06 156.7K
12:52 22,733.30 22,733.30 22,730.25 22,730.73 66.3K
12:53 22,730.49 22,732.49 22,730.49 22,732.47 67.8K
12:54 22,732.15 22,740.59 22,732.15 22,740.59 190.3K
12:55 22,740.86 22,744.67 22,740.86 22,744.67 72.4K
12:56 22,744.06 22,749.59 22,743.86 22,749.59 87.3K
12:57 22,747.20 22,750.25 22,747.20 22,749.61 405.2K
12:58 22,749.51 22,752.09 22,749.51 22,752.09 87.0K
12:59 22,752.39 22,758.41 22,752.39 22,758.41 186.0K
13:00 22,758.53 22,759.12 22,757.16 22,757.16 85.7K
13:01 22,754.74 22,755.48 22,754.74 22,754.92 104.3K
13:02 22,755.78 22,759.98 22,755.78 22,759.98 518.1K
13:03 22,760.35 22,760.35 22,758.17 22,758.17 73.5K
13:04 22,755.77 22,756.16 22,755.25 22,756.16 87.8K
13:05 22,756.65 22,757.68 22,756.65 22,757.50 59.0K
13:06 22,758.19 22,758.41 22,754.48 22,754.49 105.8K
13:07 22,754.69 22,761.67 22,754.66 22,761.67 121.7K
13:08 22,761.70 22,762.26 22,758.36 22,758.36 73.8K
13:09 22,757.28 22,757.28 22,752.79 22,752.79 117.0K
13:10 22,752.67 22,752.67 22,751.23 22,751.23 66.6K
13:11 22,750.69 22,751.68 22,750.69 22,751.60 65.0K
13:12 22,751.08 22,751.08 22,750.26 22,750.26 51.8K
13:13 22,749.89 22,749.89 22,741.09 22,741.09 149.0K
13:14 22,741.80 22,742.48 22,741.80 22,742.08 59.2K
13:15 22,742.27 22,742.27 22,740.70 22,741.45 63.4K
13:16 22,741.09 22,744.14 22,741.09 22,744.14 69.4K
13:17 22,747.31 22,748.90 22,743.25 22,743.25 288.6K
13:18 22,743.34 22,743.34 22,741.70 22,741.70 46.4K
13:19 22,739.83 22,739.83 22,736.58 22,736.58 175.2K
13:20 22,731.38 22,731.38 22,726.79 22,726.93 117.1K
13:21 22,727.04 22,727.04 22,713.74 22,713.74 168.1K
13:22 22,714.32 22,714.32 22,707.31 22,707.31 158.6K
13:23 22,705.96 22,706.85 22,705.81 22,705.81 110.9K
13:24 22,706.28 22,706.28 22,701.78 22,701.78 78.8K
13:25 22,701.82 22,705.42 22,701.60 22,705.42 93.7K
13:26 22,710.75 22,712.14 22,710.75 22,711.01 77.7K
13:27 22,709.56 22,709.88 22,706.68 22,706.68 66.2K
13:28 22,705.58 22,707.61 22,705.58 22,707.61 37.6K
13:29 22,708.69 22,708.69 22,707.17 22,707.24 86.9K
13:30 22,705.40 22,708.29 22,705.40 22,708.10 67.7K
13:31 22,711.59 22,715.06 22,711.59 22,714.93 66.2K
13:32 22,715.38 22,716.45 22,715.38 22,716.45 47.1K
13:33 22,716.33 22,717.60 22,715.58 22,717.60 67.8K
13:34 22,717.42 22,725.55 22,717.42 22,724.86 147.7K
13:35 22,722.77 22,723.67 22,721.27 22,721.27 76.0K
13:36 22,717.74 22,717.74 22,716.79 22,717.04 84.2K
13:37 22,717.26 22,717.26 22,712.08 22,712.08 100.2K
13:38 22,712.99 22,716.51 22,712.99 22,716.51 58.8K
13:39 22,717.94 22,720.40 22,717.94 22,720.40 41.2K
13:40 22,720.42 22,729.32 22,720.42 22,729.32 78.9K
13:41 22,730.98 22,731.18 22,728.46 22,728.46 56.2K
13:42 22,728.56 22,729.51 22,728.56 22,729.48 30.6K
13:43 22,729.75 22,740.02 22,729.75 22,740.02 96.1K
13:44 22,738.75 22,739.02 22,738.39 22,738.39 80.2K
13:45 22,740.76 22,742.99 22,740.76 22,742.62 97.4K
13:46 22,742.16 22,742.68 22,741.74 22,742.68 43.8K
13:47 22,742.47 22,744.13 22,742.47 22,744.13 51.2K
13:48 22,743.42 22,749.74 22,743.42 22,749.74 58.1K
13:49 22,751.37 22,751.37 22,750.89 22,750.89 51.4K
13:50 22,750.40 22,757.80 22,750.40 22,757.80 100.6K
13:51 22,758.13 22,758.13 22,753.03 22,753.04 102.5K
13:52 22,750.68 22,750.73 22,748.95 22,750.73 63.2K
13:53 22,750.78 22,751.65 22,750.65 22,751.50 50.8K
13:54 22,752.14 22,752.14 22,751.27 22,751.40 49.1K
13:55 22,752.64 22,753.49 22,752.37 22,752.37 70.7K
13:56 22,753.20 22,753.20 22,752.98 22,753.19 100.1K
13:57 22,752.38 22,754.25 22,749.07 22,749.07 67.4K
13:58 22,748.90 22,751.98 22,748.90 22,751.98 40.0K
13:59 22,750.90 22,751.22 22,749.42 22,749.42 55.6K
14:00 22,749.36 22,750.34 22,744.54 22,750.34 139.7K
14:01 22,752.18 22,758.62 22,752.18 22,758.62 186.6K
14:02 22,756.37 22,756.37 22,752.88 22,753.19 227.4K
14:03 22,749.70 22,751.68 22,749.02 22,751.68 290.4K
14:04 22,752.94 22,756.51 22,752.94 22,756.51 90.9K
14:05 22,756.98 22,759.35 22,756.98 22,759.35 120.9K
14:06 22,758.20 22,763.01 22,758.20 22,763.01 95.9K
14:07 22,764.42 22,767.02 22,764.42 22,767.02 97.7K
14:08 22,768.43 22,772.59 22,768.43 22,770.62 112.3K
14:09 22,769.73 22,769.73 22,768.35 22,769.35 81.3K
14:10 22,769.43 22,770.93 22,769.34 22,769.34 82.9K
14:11 22,767.71 22,772.14 22,767.71 22,772.14 100.8K
14:12 22,770.49 22,774.31 22,770.49 22,774.31 118.7K
14:13 22,775.31 22,777.48 22,775.31 22,777.48 65.9K
14:14 22,778.40 22,781.32 22,778.40 22,781.32 78.9K
14:15 22,779.42 22,781.34 22,779.42 22,780.57 66.4K
14:16 22,779.04 22,779.04 22,773.49 22,773.49 133.4K
14:17 22,771.79 22,771.79 22,768.48 22,768.48 92.6K
14:18 22,766.67 22,767.37 22,766.41 22,766.56 94.2K
14:19 22,766.42 22,769.15 22,766.42 22,769.15 47.5K
14:20 22,766.91 22,767.51 22,764.91 22,764.91 91.1K
14:21 22,761.33 22,761.67 22,756.46 22,756.46 104.8K
14:22 22,756.12 22,758.51 22,756.12 22,758.51 57.7K
14:23 22,760.31 22,769.79 22,760.31 22,769.41 150.2K
14:24 22,769.55 22,769.55 22,764.70 22,764.70 67.3K
14:25 22,765.20 22,766.18 22,764.37 22,764.37 71.1K
14:26 22,764.75 22,769.67 22,764.75 22,769.67 62.6K
14:27 22,767.82 22,767.82 22,766.70 22,766.84 77.4K
14:28 22,766.92 22,767.48 22,764.88 22,766.56 68.0K
14:29 22,767.24 22,767.25 22,766.05 22,766.05 68.5K
14:30 22,763.88 22,763.88 22,760.47 22,761.82 95.6K
14:31 22,762.75 22,762.75 22,760.21 22,760.21 56.1K
14:32 22,759.22 22,760.34 22,759.22 22,760.01 106.4K
14:33 22,761.63 22,761.63 22,758.52 22,760.78 99.3K
14:34 22,765.10 22,765.61 22,764.84 22,764.84 117.4K
14:35 22,765.00 22,767.07 22,765.00 22,767.07 108.8K
14:36 22,767.60 22,767.60 22,765.90 22,766.24 95.4K
14:37 22,766.38 22,773.69 22,766.38 22,773.69 88.3K
14:38 22,771.85 22,772.83 22,771.85 22,772.83 54.3K
14:39 22,772.75 22,775.04 22,772.75 22,775.04 55.4K
14:40 22,775.41 22,775.41 22,767.16 22,767.16 199.0K
14:41 22,766.92 22,767.28 22,765.83 22,765.83 70.7K
14:42 22,764.36 22,764.36 22,759.23 22,759.67 93.4K
14:43 22,756.38 22,756.68 22,752.85 22,752.85 89.6K
14:44 22,754.82 22,759.39 22,754.82 22,758.98 57.4K
14:45 22,762.18 22,764.51 22,762.08 22,764.51 68.1K
14:46 22,765.90 22,765.90 22,764.07 22,764.07 52.9K
14:47 22,765.40 22,765.40 22,763.36 22,763.36 51.0K
14:48 22,763.22 22,765.20 22,763.22 22,765.20 86.9K
14:49 22,766.12 22,768.58 22,766.12 22,767.02 79.2K
14:50 22,767.44 22,767.54 22,765.57 22,765.57 108.7K
14:51 22,764.92 22,768.14 22,764.92 22,768.14 82.5K
14:52 22,770.63 22,778.53 22,770.63 22,778.53 202.0K
14:53 22,780.79 22,786.41 22,780.79 22,786.41 207.9K
14:54 22,784.10 22,784.10 22,780.23 22,781.55 93.9K
14:55 22,781.82 22,781.98 22,780.84 22,780.84 96.4K
14:56 22,780.69 22,787.53 22,780.69 22,787.53 69.2K
14:57 22,786.93 22,791.30 22,786.93 22,791.30 85.1K
14:58 22,791.19 22,793.48 22,791.19 22,793.03 71.2K
14:59 22,792.25 22,794.15 22,792.25 22,793.31 87.8K
15:00 22,794.38 22,794.38 22,788.32 22,790.10 240.5K
15:01 22,788.47 22,794.05 22,788.41 22,794.05 79.7K
15:02 22,792.03 22,794.38 22,792.03 22,794.38 49.2K
15:03 22,795.35 22,795.35 22,793.04 22,794.06 54.2K
15:04 22,793.80 22,796.23 22,793.80 22,796.23 78.7K
15:05 22,795.12 22,796.07 22,795.12 22,796.07 68.1K
15:06 22,795.25 22,801.75 22,795.25 22,801.75 183.2K
15:07 22,800.53 22,801.22 22,800.53 22,801.22 75.3K
15:08 22,800.55 22,802.41 22,800.55 22,802.41 56.6K
15:09 22,803.62 22,804.10 22,803.39 22,804.10 66.0K
15:10 22,804.22 22,804.22 22,796.81 22,796.81 108.8K
15:11 22,792.63 22,792.91 22,785.68 22,785.68 316.1K
15:12 22,784.51 22,784.51 22,780.14 22,780.14 122.3K
15:13 22,779.82 22,779.82 22,774.82 22,774.82 139.9K
15:14 22,771.37 22,772.76 22,771.37 22,772.22 147.4K
15:15 22,771.77 22,773.28 22,769.80 22,773.28 98.9K
15:16 22,771.43 22,773.43 22,769.18 22,773.43 82.9K
15:17 22,773.86 22,777.21 22,773.86 22,775.47 89.9K
15:18 22,774.74 22,778.27 22,773.16 22,773.16 203.7K
15:19 22,772.99 22,780.41 22,772.99 22,780.41 93.5K
15:20 22,780.00 22,781.11 22,779.99 22,781.11 111.3K
15:21 22,780.51 22,780.51 22,779.00 22,779.92 63.7K
15:22 22,780.38 22,783.15 22,780.38 22,783.15 99.9K
15:23 22,784.76 22,786.18 22,784.76 22,785.71 114.8K
15:24 22,783.32 22,783.32 22,779.63 22,779.63 176.8K
15:25 22,778.81 22,780.34 22,774.99 22,780.34 251.1K
15:26 22,781.38 22,790.48 22,781.38 22,787.63 292.3K
15:27 22,788.88 22,788.88 22,780.51 22,782.65 181.3K
15:28 22,782.14 22,782.14 22,779.13 22,779.67 95.5K
15:29 22,780.89 22,787.93 22,780.89 22,787.84 113.2K
15:30 22,788.11 22,788.56 22,780.13 22,780.47 193.7K
15:31 22,780.31 22,780.31 22,772.47 22,776.00 235.4K
15:32 22,781.20 22,781.64 22,781.08 22,781.64 190.9K
15:33 22,780.61 22,780.61 22,773.68 22,773.68 122.0K
15:34 22,772.77 22,772.77 22,771.83 22,772.39 126.4K
15:35 22,772.59 22,782.70 22,772.59 22,782.70 253.2K
15:36 22,785.14 22,789.17 22,781.02 22,781.02 202.2K
15:37 22,779.51 22,780.53 22,777.34 22,777.34 138.6K
15:38 22,769.23 22,770.85 22,769.23 22,769.62 168.9K
15:39 22,770.27 22,770.78 22,769.89 22,770.44 96.1K
15:40 22,767.65 22,767.65 22,764.30 22,766.08 219.1K
15:41 22,769.01 22,774.14 22,769.01 22,774.14 138.0K
15:42 22,774.39 22,775.35 22,767.09 22,767.09 299.4K
15:43 22,770.02 22,773.22 22,770.02 22,773.22 100.0K
15:44 22,772.78 22,772.80 22,767.50 22,767.50 173.8K
15:45 22,766.66 22,767.15 22,759.99 22,759.99 234.0K
15:46 22,757.03 22,758.51 22,757.03 22,758.00 252.0K
15:47 22,758.76 22,770.81 22,758.76 22,770.81 314.5K
15:48 22,769.52 22,774.91 22,769.52 22,774.91 181.7K
15:49 22,774.97 22,780.34 22,774.97 22,780.34 321.9K
15:50 22,777.39 22,777.39 22,762.95 22,763.30 1,330.0K
15:51 22,762.68 22,765.32 22,762.68 22,765.32 376.7K
15:52 22,764.64 22,767.55 22,763.49 22,763.49 516.8K
15:53 22,761.96 22,761.96 22,756.83 22,756.83 546.8K
15:54 22,760.95 22,765.55 22,760.95 22,765.55 510.5K
15:55 22,763.22 22,763.22 22,752.75 22,752.75 785.3K
15:56 22,753.74 22,761.28 22,753.74 22,757.58 953.9K
15:57 22,755.57 22,761.95 22,754.39 22,761.95 727.7K
15:58 22,762.71 22,762.71 22,758.90 22,759.38 705.0K
15:59 22,762.66 22,768.44 22,762.66 22,768.44 1,322.0K
16:00 22,768.25 22,768.27 22,768.25 22,768.27 34,048.6K
16:01 22,768.27 22,768.27 22,768.27 22,768.27 64.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available