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 22,876.99 22,968.06 22,876.99 22,968.06 6,237.2K
09:31 22,973.33 22,977.62 22,969.06 22,977.62 440.7K
09:32 22,971.00 22,977.11 22,971.00 22,977.11 412.0K
09:33 22,977.51 22,977.51 22,965.92 22,969.66 320.4K
09:34 22,964.02 22,975.66 22,964.02 22,975.66 435.3K
09:35 22,966.58 22,966.58 22,945.55 22,945.55 500.5K
09:36 22,942.72 22,950.67 22,942.72 22,950.67 340.7K
09:37 22,954.70 22,954.70 22,943.44 22,943.44 320.1K
09:38 22,947.12 22,959.51 22,947.12 22,952.60 295.1K
09:39 22,952.28 22,954.60 22,950.61 22,950.61 161.6K
09:40 22,952.18 22,967.35 22,952.18 22,967.35 477.6K
09:41 22,966.38 22,976.12 22,965.66 22,976.12 344.5K
09:42 22,976.80 22,987.70 22,976.80 22,987.70 420.6K
09:43 22,990.55 22,991.97 22,984.80 22,984.80 236.5K
09:44 22,990.50 22,993.88 22,989.61 22,989.61 241.9K
09:45 22,991.25 22,997.45 22,991.25 22,997.45 272.2K
09:46 23,001.77 23,007.42 23,001.77 23,002.84 294.8K
09:47 23,009.09 23,012.95 23,009.09 23,010.73 313.5K
09:48 23,011.74 23,011.74 22,993.90 22,993.90 402.5K
09:49 22,993.21 22,994.38 22,989.06 22,994.38 179.3K
09:50 22,998.08 23,002.94 22,996.92 23,002.94 230.8K
09:51 22,994.94 23,001.21 22,994.94 23,001.21 265.8K
09:52 23,001.96 23,003.53 22,997.34 23,003.53 218.6K
09:53 23,007.19 23,011.73 23,007.19 23,011.73 188.6K
09:54 23,010.95 23,021.40 23,010.95 23,021.40 325.6K
09:55 23,021.05 23,027.86 23,017.30 23,027.86 240.6K
09:56 23,024.66 23,027.23 23,024.45 23,024.45 225.8K
09:57 23,021.99 23,025.74 23,021.99 23,023.87 102.4K
09:58 23,021.98 23,021.98 23,016.57 23,017.00 137.2K
09:59 23,016.32 23,018.80 23,016.32 23,016.46 132.6K
10:00 23,022.59 23,022.59 23,018.91 23,021.16 162.6K
10:01 23,021.07 23,021.07 23,017.33 23,018.90 256.4K
10:02 23,020.54 23,024.52 23,020.52 23,023.68 244.2K
10:03 23,019.21 23,020.02 23,009.66 23,009.66 206.0K
10:04 23,010.53 23,022.71 23,010.53 23,022.71 174.5K
10:05 23,025.69 23,025.69 23,018.02 23,018.72 249.0K
10:06 23,017.43 23,022.22 23,017.43 23,019.21 183.1K
10:07 23,012.72 23,012.72 23,000.66 23,001.67 281.7K
10:08 23,003.92 23,012.10 23,003.92 23,012.10 157.1K
10:09 23,016.68 23,019.73 23,015.69 23,015.69 267.0K
10:10 23,015.41 23,015.41 23,009.35 23,010.36 197.4K
10:11 23,015.44 23,023.97 23,015.44 23,023.97 170.6K
10:12 23,023.87 23,023.87 23,021.42 23,022.46 111.7K
10:13 23,021.86 23,032.36 23,021.86 23,032.36 174.5K
10:14 23,030.07 23,031.63 23,028.90 23,028.90 140.4K
10:15 23,027.10 23,029.25 23,026.70 23,026.70 97.0K
10:16 23,026.27 23,031.97 23,026.27 23,031.97 148.0K
10:17 23,031.00 23,031.00 23,024.55 23,024.55 227.1K
10:18 23,019.43 23,019.43 23,016.77 23,016.77 125.0K
10:19 23,017.57 23,019.64 23,017.21 23,017.21 130.9K
10:20 23,011.76 23,011.76 22,992.19 22,992.19 269.7K
10:21 22,985.48 22,986.56 22,980.81 22,980.81 203.6K
10:22 22,982.60 22,983.11 22,974.76 22,974.76 155.8K
10:23 22,973.58 22,978.07 22,971.85 22,978.07 242.3K
10:24 22,974.87 22,974.87 22,966.95 22,971.01 196.9K
10:25 22,969.53 22,980.42 22,969.53 22,980.42 113.2K
10:26 22,983.50 22,991.67 22,983.49 22,991.67 131.4K
10:27 22,991.14 22,992.78 22,984.95 22,984.95 183.6K
10:28 22,986.89 22,989.15 22,980.27 22,980.27 154.5K
10:29 22,979.56 22,987.94 22,979.56 22,987.94 103.4K
10:30 22,988.48 22,991.48 22,986.57 22,989.54 244.3K
10:31 22,978.84 22,978.84 22,967.74 22,967.74 204.1K
10:32 22,968.04 22,983.26 22,968.04 22,983.26 244.5K
10:33 22,986.65 22,989.90 22,986.65 22,989.90 171.2K
10:34 22,990.56 22,997.08 22,989.86 22,994.98 262.7K
10:35 22,990.61 22,990.61 22,979.81 22,979.81 150.9K
10:36 22,978.95 22,991.90 22,978.95 22,991.90 152.4K
10:37 22,993.47 23,000.08 22,989.88 22,989.88 218.9K
10:38 22,990.34 22,993.16 22,990.34 22,991.29 77.5K
10:39 22,989.18 22,989.18 22,986.64 22,986.64 156.5K
10:40 22,985.12 22,993.57 22,985.12 22,993.57 176.8K
10:41 22,989.16 22,989.16 22,976.27 22,976.27 150.7K
10:42 22,975.99 22,975.99 22,975.20 22,975.94 82.6K
10:43 22,981.82 22,981.82 22,979.10 22,979.10 116.6K
10:44 22,980.69 22,987.22 22,979.35 22,987.22 235.8K
10:45 22,986.82 22,989.18 22,982.97 22,987.93 191.2K
10:46 22,989.37 22,989.61 22,987.03 22,987.03 87.4K
10:47 22,985.88 22,989.74 22,985.88 22,989.74 97.1K
10:48 22,989.96 23,003.29 22,989.96 23,003.29 237.6K
10:49 23,005.38 23,020.19 23,005.38 23,020.19 306.6K
10:50 23,017.83 23,022.92 23,017.83 23,022.92 202.6K
10:51 23,023.40 23,029.13 23,023.40 23,027.78 215.8K
10:52 23,028.13 23,032.61 23,028.13 23,031.13 234.5K
10:53 23,024.68 23,024.68 23,005.12 23,007.29 260.8K
10:54 23,009.50 23,018.94 23,009.50 23,018.57 175.6K
10:55 23,017.94 23,017.94 23,013.87 23,014.56 103.3K
10:56 23,012.40 23,016.68 23,012.40 23,014.75 116.9K
10:57 23,016.74 23,017.91 23,011.33 23,011.33 191.1K
10:58 23,010.24 23,010.67 23,007.40 23,008.10 178.1K
10:59 23,006.97 23,006.97 22,997.71 22,997.71 156.8K
11:00 22,997.84 23,000.24 22,994.32 22,994.32 384.9K
11:01 22,992.54 22,992.54 22,988.53 22,991.62 162.0K
11:02 22,991.29 22,991.29 22,978.11 22,978.11 389.5K
11:03 22,970.23 22,970.23 22,965.35 22,967.60 209.1K
11:04 22,964.81 22,964.81 22,955.84 22,962.01 264.5K
11:05 22,965.26 22,965.26 22,963.98 22,964.88 169.2K
11:06 22,963.15 22,973.31 22,963.08 22,973.31 137.5K
11:07 22,968.29 22,968.29 22,961.14 22,964.11 101.1K
11:08 22,964.90 22,967.15 22,964.56 22,967.15 140.3K
11:09 22,963.23 22,968.33 22,962.65 22,968.33 122.4K
11:10 22,970.59 22,970.59 22,966.06 22,967.88 117.1K
11:11 22,971.46 22,972.74 22,971.46 22,971.69 86.8K
11:12 22,979.58 22,980.16 22,973.01 22,973.01 245.6K
11:13 22,973.33 22,974.59 22,972.59 22,972.59 52.4K
11:14 22,974.16 22,981.89 22,974.16 22,980.57 182.5K
11:15 22,978.69 22,978.69 22,976.11 22,976.46 176.1K
11:16 22,975.90 22,979.47 22,974.08 22,979.47 123.6K
11:17 22,977.96 22,979.62 22,977.75 22,979.62 211.8K
11:18 22,980.35 22,980.58 22,978.16 22,980.58 152.2K
11:19 22,982.19 22,982.19 22,980.41 22,981.86 175.8K
11:20 22,988.65 22,988.65 22,979.51 22,979.51 180.3K
11:21 22,975.74 22,975.74 22,972.31 22,974.47 168.3K
11:22 22,972.29 22,972.29 22,965.61 22,965.61 125.7K
11:23 22,961.46 22,972.81 22,961.46 22,972.81 135.0K
11:24 22,978.35 22,993.19 22,978.35 22,993.19 208.7K
11:25 22,993.00 22,993.00 22,989.35 22,989.35 217.6K
11:26 22,987.13 22,987.13 22,981.26 22,985.47 107.4K
11:27 22,988.96 22,989.30 22,987.81 22,987.81 65.0K
11:28 22,985.85 22,994.63 22,985.85 22,994.63 182.9K
11:29 22,994.29 22,997.60 22,991.92 22,997.60 144.0K
11:30 22,998.95 23,002.24 22,994.88 23,002.24 177.7K
11:31 22,997.56 22,997.56 22,991.87 22,992.70 94.2K
11:32 22,990.24 22,990.24 22,987.10 22,987.10 109.8K
11:33 22,991.70 22,993.99 22,989.63 22,993.99 172.7K
11:34 22,998.47 23,003.42 22,997.71 23,003.42 149.3K
11:35 23,004.55 23,009.48 23,004.55 23,009.48 140.3K
11:36 23,013.00 23,014.58 23,013.00 23,013.49 175.4K
11:37 23,013.92 23,013.92 23,011.76 23,012.81 212.9K
11:38 23,013.35 23,015.36 23,013.35 23,015.36 174.9K
11:39 23,014.01 23,022.24 23,014.01 23,022.24 475.2K
11:40 23,023.36 23,030.21 23,023.36 23,030.21 170.2K
11:41 23,030.03 23,030.83 23,028.29 23,030.83 73.8K
11:42 23,029.38 23,029.38 23,024.63 23,024.63 117.4K
11:43 23,023.89 23,023.89 23,021.47 23,022.11 73.5K
11:44 23,021.56 23,023.40 23,021.37 23,023.40 51.1K
11:45 23,022.42 23,022.42 23,019.92 23,019.92 103.0K
11:46 23,018.04 23,018.89 23,017.29 23,017.95 102.9K
11:47 23,018.41 23,019.45 23,015.78 23,015.78 88.9K
11:48 23,019.89 23,027.02 23,019.89 23,027.02 235.5K
11:49 23,026.18 23,029.11 23,026.14 23,029.11 150.9K
11:50 23,028.39 23,028.39 23,023.37 23,023.37 119.5K
11:51 23,024.02 23,032.08 23,024.02 23,032.08 111.3K
11:52 23,032.03 23,032.03 23,024.86 23,024.86 125.2K
11:53 23,022.00 23,022.00 23,019.12 23,019.65 178.1K
11:54 23,020.72 23,021.07 23,011.71 23,011.71 168.8K
11:55 23,013.84 23,018.84 23,013.84 23,018.84 119.8K
11:56 23,020.63 23,022.06 23,020.63 23,021.89 124.8K
11:57 23,019.18 23,019.18 23,018.23 23,018.61 108.3K
11:58 23,018.24 23,021.95 23,018.18 23,021.95 105.4K
11:59 23,023.22 23,025.06 23,023.22 23,024.12 113.1K
12:00 23,024.76 23,030.19 23,024.76 23,028.49 93.3K
12:01 23,027.24 23,029.16 23,027.24 23,029.16 322.9K
12:02 23,029.73 23,030.21 23,020.11 23,020.50 222.1K
12:03 23,020.76 23,023.87 23,020.73 23,021.88 226.4K
12:04 23,021.97 23,021.97 23,021.29 23,021.66 65.8K
12:05 23,023.11 23,023.11 23,021.80 23,021.80 130.4K
12:06 23,020.38 23,020.84 23,015.92 23,015.92 128.9K
12:07 23,013.50 23,013.50 23,007.65 23,008.23 151.3K
12:08 23,009.10 23,009.10 23,007.01 23,007.01 94.5K
12:09 23,005.98 23,007.46 23,005.82 23,005.82 93.5K
12:10 23,005.93 23,006.97 23,005.53 23,005.53 233.0K
12:11 23,007.61 23,012.03 23,007.61 23,008.38 111.4K
12:12 23,009.15 23,011.63 23,009.11 23,011.63 87.0K
12:13 23,012.02 23,019.31 23,012.02 23,019.31 112.8K
12:14 23,020.48 23,020.48 23,019.73 23,019.73 120.1K
12:15 23,017.22 23,017.22 23,014.80 23,014.80 126.1K
12:16 23,014.68 23,015.02 23,008.35 23,008.35 113.0K
12:17 23,006.61 23,008.71 23,006.24 23,006.24 107.1K
12:18 23,005.78 23,005.78 23,004.38 23,005.30 83.2K
12:19 23,005.33 23,005.33 23,003.74 23,005.20 126.3K
12:20 23,004.96 23,004.96 22,994.08 22,994.08 187.5K
12:21 22,994.00 22,997.09 22,990.76 22,997.09 180.1K
12:22 22,998.27 22,999.04 22,996.86 22,996.86 117.3K
12:23 22,997.32 22,997.89 22,996.69 22,997.89 113.8K
12:24 22,995.13 22,995.13 22,985.97 22,985.97 231.2K
12:25 22,986.65 22,986.65 22,980.26 22,980.26 109.0K
12:26 22,979.99 22,979.99 22,973.13 22,973.13 206.6K
12:27 22,973.54 22,973.54 22,967.09 22,967.09 107.2K
12:28 22,958.94 22,961.47 22,957.15 22,961.47 242.6K
12:29 22,959.45 22,959.45 22,944.17 22,945.07 162.3K
12:30 22,943.90 22,943.90 22,940.39 22,940.39 225.5K
12:31 22,937.89 22,937.89 22,927.28 22,932.24 310.0K
12:32 22,934.27 22,937.37 22,934.27 22,937.37 87.4K
12:33 22,932.70 22,933.42 22,928.39 22,928.39 98.6K
12:34 22,928.26 22,928.26 22,926.00 22,927.38 68.1K
12:35 22,929.68 22,929.68 22,928.00 22,928.00 94.9K
12:36 22,927.31 22,928.27 22,926.16 22,926.34 182.1K
12:37 22,928.51 22,928.51 22,915.52 22,915.52 162.5K
12:38 22,912.54 22,912.54 22,900.87 22,900.87 179.9K
12:39 22,905.91 22,905.91 22,902.22 22,902.62 89.8K
12:40 22,900.86 22,902.43 22,897.92 22,898.46 139.5K
12:41 22,899.13 22,910.92 22,899.13 22,910.92 106.5K
12:42 22,911.21 22,911.21 22,895.93 22,895.93 204.1K
12:43 22,899.11 22,906.63 22,899.11 22,906.63 71.5K
12:44 22,910.13 22,910.70 22,908.72 22,910.18 79.5K
12:45 22,908.46 22,908.46 22,896.42 22,896.85 151.5K
12:46 22,897.61 22,903.23 22,897.61 22,903.23 65.3K
12:47 22,906.16 22,906.16 22,900.10 22,900.10 96.7K
12:48 22,901.77 22,901.77 22,893.05 22,895.74 109.8K
12:49 22,894.01 22,895.30 22,894.01 22,894.73 75.8K
12:50 22,889.90 22,894.68 22,887.32 22,894.68 171.7K
12:51 22,900.59 22,907.25 22,900.59 22,907.25 161.9K
12:52 22,911.82 22,919.29 22,911.82 22,919.29 249.9K
12:53 22,918.21 22,920.46 22,917.43 22,920.46 81.0K
12:54 22,924.53 22,925.56 22,924.53 22,924.54 84.0K
12:55 22,921.79 22,923.87 22,920.62 22,921.05 79.5K
12:56 22,920.20 22,925.65 22,920.20 22,925.65 123.8K
12:57 22,926.46 22,929.58 22,926.46 22,927.32 204.0K
12:58 22,926.40 22,926.85 22,925.90 22,926.85 88.0K
12:59 22,928.58 22,932.56 22,927.65 22,927.95 86.0K
13:00 22,927.98 22,927.98 22,921.54 22,921.54 143.9K
13:01 22,923.66 22,923.66 22,913.44 22,918.74 150.8K
13:02 22,916.58 22,921.97 22,916.58 22,916.88 88.0K
13:03 22,916.86 22,916.86 22,913.46 22,913.46 138.7K
13:04 22,914.00 22,914.00 22,905.28 22,907.41 169.4K
13:05 22,905.83 22,912.12 22,905.70 22,912.12 136.2K
13:06 22,912.41 22,920.12 22,912.41 22,919.83 111.3K
13:07 22,920.48 22,925.57 22,920.48 22,925.57 62.9K
13:08 22,925.92 22,925.92 22,924.81 22,924.81 108.4K
13:09 22,923.84 22,930.08 22,923.84 22,928.41 99.5K
13:10 22,924.31 22,924.31 22,910.91 22,910.91 204.6K
13:11 22,907.43 22,908.35 22,907.43 22,908.35 62.3K
13:12 22,902.75 22,902.75 22,891.85 22,891.85 153.7K
13:13 22,892.74 22,893.31 22,891.14 22,893.13 44.1K
13:14 22,893.53 22,894.42 22,892.73 22,892.73 60.3K
13:15 22,895.06 22,895.06 22,888.45 22,891.01 125.2K
13:16 22,891.55 22,893.92 22,890.18 22,892.69 52.6K
13:17 22,894.71 22,894.90 22,893.11 22,893.88 100.0K
13:18 22,893.89 22,898.44 22,892.57 22,898.44 62.6K
13:19 22,898.90 22,899.46 22,898.19 22,899.46 77.6K
13:20 22,901.42 22,915.55 22,901.42 22,915.55 167.5K
13:21 22,915.82 22,915.82 22,901.66 22,901.66 149.2K
13:22 22,901.36 22,901.36 22,897.27 22,901.20 89.3K
13:23 22,900.08 22,902.60 22,899.80 22,900.68 61.8K
13:24 22,899.63 22,899.63 22,895.15 22,895.15 67.9K
13:25 22,893.94 22,893.94 22,886.72 22,886.72 125.2K
13:26 22,889.86 22,892.25 22,887.93 22,888.74 98.7K
13:27 22,886.82 22,891.50 22,886.82 22,890.41 121.2K
13:28 22,890.13 22,890.65 22,887.38 22,887.38 59.0K
13:29 22,886.97 22,889.79 22,886.24 22,889.79 87.8K
13:30 22,893.45 22,893.45 22,882.83 22,882.83 97.3K
13:31 22,876.31 22,876.31 22,866.38 22,866.38 310.8K
13:32 22,862.30 22,862.30 22,858.74 22,858.74 212.4K
13:33 22,862.23 22,868.16 22,860.65 22,868.16 89.5K
13:34 22,868.05 22,868.59 22,867.32 22,867.32 72.6K
13:35 22,867.46 22,868.62 22,866.60 22,866.60 111.6K
13:36 22,869.00 22,882.30 22,869.00 22,882.30 140.8K
13:37 22,882.93 22,885.64 22,882.93 22,885.64 196.0K
13:38 22,885.78 22,886.17 22,880.21 22,880.21 100.3K
13:39 22,877.04 22,877.04 22,870.45 22,870.45 118.3K
13:40 22,868.69 22,868.69 22,864.26 22,864.99 119.9K
13:41 22,864.34 22,864.78 22,862.20 22,864.78 96.6K
13:42 22,865.31 22,865.31 22,863.91 22,864.52 32.7K
13:43 22,863.19 22,874.95 22,863.19 22,874.95 151.4K
13:44 22,878.74 22,884.91 22,878.74 22,884.91 155.9K
13:45 22,887.15 22,887.15 22,881.71 22,881.71 97.3K
13:46 22,882.34 22,883.15 22,880.44 22,883.15 68.0K
13:47 22,882.22 22,882.22 22,877.25 22,877.25 95.8K
13:48 22,876.78 22,876.78 22,871.54 22,871.54 101.4K
13:49 22,859.46 22,860.66 22,858.88 22,859.37 166.1K
13:50 22,862.54 22,863.79 22,862.06 22,862.06 77.9K
13:51 22,859.15 22,859.15 22,858.57 22,858.59 91.7K
13:52 22,858.37 22,858.37 22,853.84 22,853.84 129.8K
13:53 22,853.52 22,853.60 22,852.32 22,852.68 68.7K
13:54 22,852.57 22,852.57 22,845.96 22,846.91 89.2K
13:55 22,847.07 22,852.73 22,847.07 22,852.71 80.0K
13:56 22,852.75 22,856.16 22,852.75 22,855.02 96.4K
13:57 22,855.33 22,858.00 22,855.33 22,855.55 109.2K
13:58 22,857.22 22,862.54 22,857.22 22,862.54 161.9K
13:59 22,862.81 22,868.15 22,862.81 22,867.55 87.9K
14:00 22,867.90 22,869.30 22,866.24 22,866.24 115.0K
14:01 22,866.13 22,866.57 22,864.40 22,864.40 81.3K
14:02 22,863.26 22,863.26 22,857.63 22,857.63 157.0K
14:03 22,859.25 22,869.39 22,859.25 22,869.39 110.6K
14:04 22,868.99 22,876.73 22,868.99 22,876.73 187.6K
14:05 22,876.07 22,876.24 22,875.49 22,876.24 61.9K
14:06 22,872.41 22,885.27 22,872.41 22,885.27 165.0K
14:07 22,885.19 22,885.19 22,874.18 22,874.18 141.2K
14:08 22,874.72 22,874.72 22,872.07 22,872.07 93.1K
14:09 22,871.46 22,871.46 22,866.66 22,866.66 79.0K
14:10 22,872.33 22,872.45 22,871.87 22,872.45 86.9K
14:11 22,873.83 22,877.27 22,873.83 22,877.27 103.9K
14:12 22,874.79 22,874.79 22,868.46 22,868.46 102.8K
14:13 22,871.40 22,871.40 22,868.72 22,868.72 74.8K
14:14 22,869.08 22,870.93 22,868.93 22,868.93 66.5K
14:15 22,868.63 22,871.29 22,868.63 22,871.29 91.1K
14:16 22,868.90 22,868.90 22,865.00 22,865.00 319.7K
14:17 22,867.06 22,872.62 22,867.06 22,872.62 69.6K
14:18 22,873.89 22,881.92 22,873.89 22,881.92 110.6K
14:19 22,881.86 22,881.86 22,880.11 22,880.11 105.1K
14:20 22,879.88 22,880.52 22,877.42 22,877.42 132.7K
14:21 22,877.61 22,880.68 22,877.61 22,879.95 61.4K
14:22 22,879.90 22,882.29 22,879.90 22,882.29 86.5K
14:23 22,889.00 22,893.10 22,889.00 22,893.10 123.9K
14:24 22,891.41 22,896.25 22,891.41 22,896.25 93.6K
14:25 22,898.89 22,902.85 22,898.89 22,902.85 159.5K
14:26 22,901.85 22,901.85 22,900.49 22,901.08 73.5K
14:27 22,904.18 22,910.81 22,904.18 22,910.81 151.5K
14:28 22,911.41 22,912.90 22,911.04 22,911.04 224.6K
14:29 22,912.24 22,912.24 22,908.71 22,909.31 127.6K
14:30 22,910.10 22,910.10 22,898.67 22,901.13 169.9K
14:31 22,901.25 22,908.47 22,901.25 22,908.47 166.9K
14:32 22,908.30 22,908.30 22,907.40 22,907.58 117.1K
14:33 22,906.86 22,906.86 22,904.47 22,904.47 80.9K
14:34 22,903.45 22,903.86 22,901.12 22,901.12 127.1K
14:35 22,901.21 22,901.21 22,892.90 22,892.90 123.7K
14:36 22,890.35 22,894.57 22,889.58 22,894.57 117.4K
14:37 22,895.09 22,900.70 22,894.90 22,900.70 82.0K
14:38 22,901.33 22,905.78 22,901.33 22,905.78 63.5K
14:39 22,906.71 22,906.71 22,905.76 22,905.83 137.4K
14:40 22,901.84 22,903.49 22,901.36 22,903.49 94.0K
14:41 22,903.09 22,903.13 22,901.69 22,901.69 55.1K
14:42 22,901.28 22,904.64 22,901.28 22,904.64 55.0K
14:43 22,906.21 22,911.26 22,906.21 22,907.56 85.1K
14:44 22,906.69 22,906.69 22,903.65 22,904.90 101.7K
14:45 22,904.86 22,905.41 22,904.08 22,904.08 70.2K
14:46 22,903.64 22,903.64 22,897.71 22,898.58 98.6K
14:47 22,892.74 22,899.97 22,892.74 22,899.97 195.7K
14:48 22,899.81 22,912.67 22,899.24 22,912.67 152.4K
14:49 22,914.87 22,914.87 22,909.74 22,911.01 97.0K
14:50 22,911.16 22,911.23 22,906.15 22,907.37 64.9K
14:51 22,909.07 22,910.29 22,909.07 22,910.00 39.5K
14:52 22,911.03 22,922.71 22,911.03 22,922.71 100.7K
14:53 22,922.67 22,923.33 22,921.44 22,921.44 64.8K
14:54 22,916.61 22,919.69 22,916.61 22,919.39 92.3K
14:55 22,919.57 22,919.57 22,917.32 22,917.32 65.5K
14:56 22,917.60 22,917.60 22,913.08 22,913.35 85.9K
14:57 22,908.73 22,908.73 22,898.64 22,898.64 222.6K
14:58 22,894.65 22,895.75 22,894.42 22,895.75 78.9K
14:59 22,896.13 22,896.13 22,886.52 22,886.52 175.9K
15:00 22,887.14 22,892.46 22,887.14 22,890.63 99.5K
15:01 22,891.26 22,892.80 22,891.03 22,892.80 56.7K
15:02 22,892.56 22,897.94 22,892.56 22,897.94 41.2K
15:03 22,899.36 22,909.26 22,899.36 22,909.26 146.8K
15:04 22,909.23 22,912.49 22,909.23 22,912.49 97.3K
15:05 22,921.44 22,921.44 22,914.19 22,914.19 155.5K
15:06 22,913.65 22,914.85 22,912.75 22,914.30 101.8K
15:07 22,912.69 22,914.48 22,912.69 22,914.48 96.0K
15:08 22,915.45 22,920.11 22,914.18 22,920.11 92.3K
15:09 22,921.56 22,921.56 22,919.82 22,919.82 90.4K
15:10 22,919.36 22,919.65 22,918.22 22,918.22 94.1K
15:11 22,917.29 22,917.29 22,911.77 22,914.75 160.3K
15:12 22,917.75 22,923.27 22,917.75 22,923.27 94.7K
15:13 22,925.11 22,929.47 22,925.11 22,929.47 170.6K
15:14 22,929.85 22,929.87 22,929.73 22,929.87 65.1K
15:15 22,931.58 22,931.58 22,925.16 22,925.16 142.1K
15:16 22,925.53 22,925.53 22,922.87 22,922.92 76.0K
15:17 22,924.38 22,926.00 22,924.38 22,926.00 109.6K
15:18 22,926.69 22,928.33 22,926.69 22,928.33 159.7K
15:19 22,929.97 22,933.18 22,929.97 22,933.18 114.1K
15:20 22,935.50 22,936.39 22,935.38 22,936.39 93.5K
15:21 22,937.81 22,940.34 22,937.81 22,940.34 117.1K
15:22 22,936.36 22,944.19 22,936.36 22,942.39 169.9K
15:23 22,942.48 22,943.58 22,941.99 22,942.68 95.2K
15:24 22,943.51 22,947.68 22,943.51 22,947.68 87.2K
15:25 22,947.20 22,949.08 22,947.20 22,948.48 246.7K
15:26 22,945.54 22,947.75 22,945.54 22,947.55 152.3K
15:27 22,948.11 22,949.19 22,948.11 22,949.02 138.1K
15:28 22,947.66 22,951.34 22,947.66 22,951.34 123.4K
15:29 22,951.21 22,951.64 22,948.22 22,948.22 100.3K
15:30 22,947.38 22,947.38 22,939.98 22,939.98 304.8K
15:31 22,938.15 22,952.22 22,938.15 22,952.22 184.0K
15:32 22,960.41 22,960.41 22,955.43 22,955.43 234.6K
15:33 22,953.13 22,953.13 22,948.03 22,948.03 129.5K
15:34 22,949.85 22,949.85 22,948.44 22,948.79 157.1K
15:35 22,945.36 22,945.36 22,935.70 22,935.70 184.5K
15:36 22,933.68 22,933.68 22,931.35 22,931.35 149.8K
15:37 22,932.71 22,933.64 22,932.71 22,933.55 153.6K
15:38 22,936.65 22,940.84 22,936.65 22,940.84 180.9K
15:39 22,941.24 22,941.88 22,940.26 22,940.90 165.6K
15:40 22,943.81 22,947.99 22,943.81 22,947.99 221.8K
15:41 22,952.58 22,952.93 22,950.18 22,950.60 302.0K
15:42 22,954.13 22,954.13 22,950.00 22,950.35 245.5K
15:43 22,949.85 22,949.85 22,947.63 22,948.91 184.7K
15:44 22,949.26 22,949.64 22,948.04 22,949.64 164.8K
15:45 22,948.95 22,948.95 22,943.79 22,943.79 271.0K
15:46 22,946.26 22,953.93 22,946.26 22,953.93 277.7K
15:47 22,949.92 22,949.92 22,945.66 22,947.84 252.1K
15:48 22,952.08 22,955.44 22,952.08 22,955.44 378.7K
15:49 22,954.64 22,958.56 22,954.64 22,956.34 418.2K
15:50 22,962.91 22,968.53 22,962.91 22,964.74 1,162.6K
15:51 22,961.63 22,961.79 22,958.74 22,958.74 444.0K
15:52 22,953.62 22,956.15 22,953.62 22,956.15 445.1K
15:53 22,960.45 22,965.54 22,960.45 22,963.59 447.4K
15:54 22,963.13 22,964.33 22,960.89 22,960.89 575.2K
15:55 22,955.54 22,963.11 22,953.09 22,963.11 842.1K
15:56 22,968.66 22,969.38 22,966.45 22,966.45 937.8K
15:57 22,963.93 22,968.72 22,963.93 22,968.72 630.2K
15:58 22,966.91 22,967.47 22,962.51 22,962.51 786.3K
15:59 22,962.30 22,968.55 22,962.30 22,962.75 1,252.3K
16:00 22,972.22 22,972.22 22,972.03 22,972.03 60,263.0K
16:01 22,972.03 22,972.03 22,972.03 22,972.03 17.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available