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 23,004.65 23,092.19 23,004.65 23,092.19 11,146.3K
09:31 23,090.33 23,107.49 23,090.33 23,101.27 581.6K
09:32 23,103.81 23,104.02 23,095.29 23,095.29 380.9K
09:33 23,093.06 23,098.33 23,093.06 23,098.33 236.2K
09:34 23,098.66 23,106.24 23,098.66 23,103.75 234.2K
09:35 23,100.83 23,100.83 23,087.90 23,087.90 229.1K
09:36 23,087.24 23,096.64 23,087.24 23,087.42 368.6K
09:37 23,086.46 23,094.27 23,086.46 23,094.27 174.8K
09:38 23,097.39 23,097.39 23,089.28 23,089.28 159.3K
09:39 23,095.41 23,106.44 23,095.41 23,106.44 190.0K
09:40 23,112.58 23,112.58 23,107.16 23,107.16 267.0K
09:41 23,107.73 23,110.32 23,107.43 23,110.32 153.8K
09:42 23,113.20 23,113.20 23,098.98 23,100.66 275.0K
09:43 23,099.96 23,099.96 23,090.35 23,090.35 154.2K
09:44 23,091.06 23,091.06 23,086.22 23,086.22 136.2K
09:45 23,080.90 23,080.90 23,070.09 23,070.09 418.3K
09:46 23,067.74 23,067.74 23,064.78 23,064.78 193.6K
09:47 23,064.83 23,064.83 23,050.99 23,050.99 180.6K
09:48 23,049.42 23,050.38 23,048.53 23,048.53 213.1K
09:49 23,045.18 23,054.42 23,045.17 23,054.42 199.2K
09:50 23,056.10 23,056.10 23,049.61 23,053.39 157.3K
09:51 23,056.66 23,056.66 23,043.09 23,043.09 247.5K
09:52 23,038.71 23,042.09 23,038.71 23,039.57 124.8K
09:53 23,040.25 23,053.47 23,040.25 23,053.47 209.1K
09:54 23,059.66 23,059.66 23,054.97 23,056.46 143.2K
09:55 23,056.96 23,066.92 23,056.52 23,066.92 186.1K
09:56 23,066.70 23,066.70 23,063.31 23,063.31 158.7K
09:57 23,065.32 23,066.55 23,062.19 23,062.19 147.5K
09:58 23,056.98 23,059.24 23,056.98 23,057.02 152.8K
09:59 23,059.59 23,061.87 23,059.59 23,061.68 115.9K
10:00 23,061.90 23,061.90 23,053.76 23,059.92 270.2K
10:01 23,058.34 23,058.49 23,051.89 23,051.89 832.9K
10:02 23,048.86 23,051.16 23,046.35 23,051.16 201.3K
10:03 23,052.82 23,054.15 23,052.82 23,053.33 188.1K
10:04 23,052.93 23,060.76 23,052.93 23,060.76 164.3K
10:05 23,065.29 23,078.91 23,065.29 23,068.64 387.0K
10:06 23,068.73 23,078.25 23,068.73 23,071.46 273.8K
10:07 23,073.71 23,078.73 23,069.65 23,078.73 323.7K
10:08 23,080.36 23,084.43 23,080.07 23,081.58 194.1K
10:09 23,086.88 23,091.45 23,086.88 23,091.45 173.1K
10:10 23,090.56 23,091.43 23,089.53 23,091.43 112.6K
10:11 23,090.40 23,093.84 23,090.40 23,092.35 155.0K
10:12 23,086.03 23,086.03 23,065.64 23,065.64 226.9K
10:13 23,074.42 23,077.11 23,074.42 23,077.11 120.1K
10:14 23,076.79 23,076.79 23,074.15 23,075.39 147.5K
10:15 23,075.92 23,075.92 23,072.89 23,072.89 116.4K
10:16 23,071.23 23,078.66 23,071.23 23,078.07 138.1K
10:17 23,073.10 23,073.10 23,065.84 23,065.84 176.4K
10:18 23,059.87 23,059.87 23,054.44 23,056.26 155.2K
10:19 23,054.07 23,055.59 23,053.24 23,055.59 119.6K
10:20 23,061.55 23,061.55 23,056.13 23,056.13 223.1K
10:21 23,047.49 23,047.49 23,042.48 23,042.48 118.4K
10:22 23,045.03 23,059.52 23,045.03 23,059.52 146.5K
10:23 23,060.61 23,067.97 23,060.61 23,066.52 121.3K
10:24 23,068.85 23,080.93 23,068.85 23,080.93 222.5K
10:25 23,078.17 23,080.89 23,077.66 23,077.66 107.8K
10:26 23,076.65 23,085.06 23,074.52 23,085.06 153.5K
10:27 23,085.86 23,090.54 23,085.86 23,090.54 425.1K
10:28 23,085.35 23,087.45 23,084.58 23,087.45 173.2K
10:29 23,088.17 23,090.28 23,088.17 23,090.28 280.4K
10:30 23,088.11 23,088.11 23,080.66 23,080.66 179.9K
10:31 23,079.88 23,080.09 23,073.87 23,073.87 183.8K
10:32 23,079.25 23,079.75 23,078.30 23,078.97 195.1K
10:33 23,081.56 23,089.39 23,081.56 23,089.39 189.7K
10:34 23,092.76 23,093.22 23,092.27 23,092.28 135.9K
10:35 23,095.76 23,095.76 23,093.73 23,094.38 196.4K
10:36 23,103.88 23,115.95 23,103.88 23,113.71 371.4K
10:37 23,113.90 23,113.90 23,107.67 23,107.67 102.0K
10:38 23,104.89 23,104.99 23,095.68 23,096.71 168.1K
10:39 23,096.49 23,096.81 23,094.43 23,095.13 189.2K
10:40 23,100.43 23,101.23 23,098.23 23,098.38 149.4K
10:41 23,099.70 23,103.30 23,099.70 23,101.67 157.2K
10:42 23,102.65 23,102.65 23,100.41 23,100.41 108.3K
10:43 23,102.50 23,106.54 23,100.80 23,106.54 351.7K
10:44 23,103.16 23,109.83 23,103.16 23,105.12 140.0K
10:45 23,104.07 23,111.01 23,104.07 23,109.60 124.9K
10:46 23,109.63 23,109.63 23,101.01 23,101.01 142.1K
10:47 23,101.77 23,102.90 23,100.94 23,102.72 152.5K
10:48 23,103.57 23,106.76 23,100.60 23,106.76 172.2K
10:49 23,108.01 23,108.01 23,106.86 23,106.86 177.3K
10:50 23,109.21 23,114.28 23,105.15 23,105.15 197.0K
10:51 23,108.83 23,108.83 23,107.87 23,107.87 83.8K
10:52 23,107.19 23,110.20 23,106.61 23,110.20 117.8K
10:53 23,108.87 23,108.87 23,098.62 23,098.62 259.3K
10:54 23,098.47 23,098.47 23,093.55 23,096.96 266.2K
10:55 23,099.06 23,100.61 23,099.06 23,099.18 172.0K
10:56 23,105.03 23,110.06 23,105.03 23,109.34 192.7K
10:57 23,111.26 23,111.32 23,107.37 23,107.37 137.2K
10:58 23,107.91 23,113.42 23,107.91 23,113.42 207.9K
10:59 23,116.49 23,116.49 23,115.26 23,115.26 124.6K
11:00 23,116.27 23,119.61 23,116.27 23,119.61 154.5K
11:01 23,116.73 23,120.84 23,116.73 23,120.84 176.3K
11:02 23,119.44 23,125.38 23,119.44 23,125.38 143.0K
11:03 23,125.95 23,131.19 23,125.95 23,131.19 196.1K
11:04 23,128.87 23,130.89 23,127.38 23,127.38 170.9K
11:05 23,129.27 23,129.27 23,124.85 23,124.85 139.2K
11:06 23,120.74 23,120.74 23,114.91 23,114.91 535.3K
11:07 23,109.87 23,111.44 23,108.21 23,108.21 192.3K
11:08 23,107.06 23,107.06 23,103.07 23,103.07 80.1K
11:09 23,105.29 23,111.30 23,105.29 23,109.70 119.2K
11:10 23,109.60 23,112.41 23,109.60 23,111.24 89.2K
11:11 23,109.18 23,109.18 23,099.54 23,099.54 221.4K
11:12 23,097.41 23,101.84 23,097.41 23,101.84 63.3K
11:13 23,101.80 23,102.15 23,101.48 23,102.15 98.5K
11:14 23,102.16 23,103.02 23,098.06 23,102.52 183.7K
11:15 23,103.25 23,103.31 23,102.04 23,102.04 281.8K
11:16 23,097.43 23,098.36 23,097.43 23,097.51 114.2K
11:17 23,096.71 23,096.71 23,092.05 23,092.80 274.5K
11:18 23,090.94 23,094.53 23,090.94 23,094.53 99.5K
11:19 23,092.67 23,092.67 23,090.38 23,090.38 84.9K
11:20 23,093.12 23,095.10 23,089.31 23,089.31 160.1K
11:21 23,087.39 23,087.87 23,085.90 23,086.71 122.6K
11:22 23,092.01 23,098.40 23,092.01 23,098.40 182.8K
11:23 23,097.22 23,097.22 23,093.55 23,095.47 88.3K
11:24 23,096.02 23,102.10 23,096.02 23,102.10 144.3K
11:25 23,102.78 23,109.99 23,102.78 23,108.52 175.8K
11:26 23,110.24 23,113.12 23,110.24 23,113.12 210.4K
11:27 23,113.30 23,113.46 23,110.49 23,110.71 182.4K
11:28 23,112.85 23,113.44 23,111.02 23,111.02 107.0K
11:29 23,111.23 23,114.72 23,111.17 23,114.72 101.6K
11:30 23,114.45 23,115.88 23,109.03 23,109.03 113.7K
11:31 23,105.93 23,110.30 23,105.93 23,109.63 81.6K
11:32 23,108.88 23,108.88 23,107.07 23,108.88 108.9K
11:33 23,108.92 23,110.52 23,107.88 23,107.88 96.9K
11:34 23,107.98 23,109.07 23,107.98 23,109.07 61.5K
11:35 23,110.43 23,110.43 23,106.60 23,106.60 135.8K
11:36 23,107.21 23,113.65 23,107.21 23,113.65 94.2K
11:37 23,115.63 23,116.94 23,115.02 23,115.48 99.8K
11:38 23,114.64 23,117.28 23,114.64 23,117.28 125.9K
11:39 23,119.67 23,119.67 23,117.47 23,117.47 128.8K
11:40 23,117.80 23,121.62 23,117.80 23,121.62 136.3K
11:41 23,119.01 23,120.72 23,119.01 23,120.72 143.6K
11:42 23,117.48 23,123.34 23,117.48 23,122.81 135.5K
11:43 23,123.83 23,128.51 23,123.83 23,126.72 225.3K
11:44 23,127.98 23,129.34 23,127.27 23,127.27 115.0K
11:45 23,125.86 23,125.86 23,122.18 23,122.18 126.7K
11:46 23,121.58 23,122.09 23,119.55 23,119.55 117.6K
11:47 23,117.46 23,118.49 23,117.02 23,118.49 139.6K
11:48 23,122.94 23,124.81 23,122.94 23,124.16 116.0K
11:49 23,124.81 23,126.87 23,124.81 23,126.79 122.2K
11:50 23,125.68 23,125.68 23,124.55 23,124.90 93.4K
11:51 23,132.38 23,132.38 23,130.16 23,130.16 149.5K
11:52 23,129.53 23,129.53 23,126.18 23,126.18 60.8K
11:53 23,126.45 23,130.27 23,126.45 23,129.01 80.8K
11:54 23,126.11 23,129.80 23,126.11 23,129.80 146.3K
11:55 23,129.02 23,130.73 23,129.02 23,130.48 81.9K
11:56 23,129.51 23,129.51 23,122.67 23,123.65 151.5K
11:57 23,122.10 23,126.77 23,121.76 23,126.44 103.8K
11:58 23,125.63 23,125.63 23,121.15 23,121.15 85.9K
11:59 23,122.22 23,124.05 23,122.02 23,122.02 133.2K
12:00 23,122.42 23,128.26 23,122.42 23,128.26 165.7K
12:01 23,126.68 23,126.68 23,120.93 23,121.85 117.6K
12:02 23,121.97 23,123.50 23,121.97 23,123.50 74.6K
12:03 23,122.89 23,123.73 23,121.94 23,123.73 169.2K
12:04 23,122.98 23,123.88 23,120.40 23,123.88 139.3K
12:05 23,124.29 23,127.42 23,124.29 23,127.42 173.3K
12:06 23,127.30 23,127.30 23,126.19 23,126.94 67.9K
12:07 23,127.90 23,132.68 23,127.90 23,130.75 156.6K
12:08 23,130.10 23,130.10 23,127.82 23,128.21 117.6K
12:09 23,127.81 23,128.11 23,127.38 23,128.11 96.9K
12:10 23,125.68 23,125.68 23,121.95 23,121.95 98.8K
12:11 23,122.75 23,122.75 23,120.89 23,120.89 71.9K
12:12 23,121.93 23,121.93 23,117.69 23,117.69 181.6K
12:13 23,114.11 23,114.11 23,110.87 23,112.39 202.6K
12:14 23,112.93 23,112.93 23,105.29 23,105.29 94.2K
12:15 23,104.73 23,111.30 23,103.34 23,111.30 157.6K
12:16 23,112.97 23,114.60 23,112.41 23,112.41 65.3K
12:17 23,111.75 23,111.75 23,110.23 23,110.23 107.4K
12:18 23,112.31 23,114.67 23,112.31 23,113.05 129.1K
12:19 23,112.28 23,112.28 23,105.88 23,105.88 197.6K
12:20 23,103.57 23,103.57 23,100.80 23,100.80 116.5K
12:21 23,100.71 23,101.16 23,097.22 23,097.22 76.8K
12:22 23,098.41 23,099.69 23,098.41 23,099.69 80.3K
12:23 23,100.17 23,106.22 23,100.17 23,105.52 302.1K
12:24 23,106.33 23,108.06 23,105.19 23,108.06 97.9K
12:25 23,109.84 23,113.21 23,109.84 23,113.21 91.8K
12:26 23,111.76 23,112.22 23,111.24 23,111.80 77.9K
12:27 23,110.62 23,111.00 23,109.63 23,109.63 142.4K
12:28 23,107.91 23,107.91 23,100.14 23,100.14 217.9K
12:29 23,101.24 23,102.28 23,099.04 23,099.04 79.8K
12:30 23,098.73 23,101.59 23,098.73 23,101.59 115.8K
12:31 23,100.88 23,105.72 23,100.88 23,105.72 76.0K
12:32 23,106.39 23,106.86 23,106.09 23,106.09 81.0K
12:33 23,105.89 23,106.67 23,105.36 23,106.67 130.7K
12:34 23,108.28 23,108.28 23,106.84 23,106.84 71.6K
12:35 23,107.43 23,108.34 23,106.70 23,108.22 121.0K
12:36 23,108.05 23,108.44 23,107.62 23,108.44 79.5K
12:37 23,107.83 23,109.16 23,107.40 23,109.16 74.5K
12:38 23,110.81 23,111.15 23,110.81 23,111.00 98.1K
12:39 23,109.82 23,111.79 23,109.82 23,111.79 119.8K
12:40 23,111.02 23,112.38 23,110.28 23,112.38 76.4K
12:41 23,112.94 23,112.94 23,110.95 23,111.40 54.6K
12:42 23,110.27 23,110.27 23,109.30 23,109.95 67.8K
12:43 23,109.89 23,109.89 23,107.59 23,107.59 55.9K
12:44 23,108.37 23,108.57 23,108.20 23,108.20 145.1K
12:45 23,107.86 23,107.86 23,107.32 23,107.60 75.3K
12:46 23,108.32 23,109.08 23,108.29 23,108.66 144.3K
12:47 23,109.21 23,109.21 23,105.57 23,105.57 82.9K
12:48 23,106.64 23,109.70 23,106.64 23,109.70 99.8K
12:49 23,109.33 23,111.53 23,109.33 23,111.53 190.2K
12:50 23,112.61 23,114.57 23,112.61 23,113.72 139.2K
12:51 23,114.01 23,114.02 23,113.00 23,113.00 130.9K
12:52 23,112.48 23,112.48 23,108.96 23,108.96 149.2K
12:53 23,109.88 23,109.88 23,109.46 23,109.88 54.9K
12:54 23,109.83 23,109.83 23,108.42 23,108.49 77.4K
12:55 23,108.87 23,110.48 23,108.87 23,110.48 63.7K
12:56 23,111.10 23,111.46 23,110.72 23,111.46 150.2K
12:57 23,111.23 23,115.56 23,111.23 23,115.56 201.5K
12:58 23,115.69 23,115.76 23,114.96 23,115.76 70.3K
12:59 23,118.43 23,119.15 23,117.93 23,118.96 111.7K
13:00 23,118.77 23,119.02 23,117.51 23,117.51 80.1K
13:01 23,114.76 23,114.76 23,109.77 23,109.77 82.6K
13:02 23,109.35 23,113.30 23,109.35 23,113.30 82.6K
13:03 23,112.69 23,112.69 23,112.38 23,112.38 60.1K
13:04 23,112.22 23,112.24 23,112.06 23,112.24 55.4K
13:05 23,112.69 23,112.69 23,111.53 23,112.37 105.2K
13:06 23,114.00 23,114.00 23,110.30 23,110.30 82.6K
13:07 23,110.17 23,113.99 23,110.17 23,113.99 94.0K
13:08 23,113.96 23,113.96 23,111.75 23,111.78 95.6K
13:09 23,113.59 23,116.11 23,113.59 23,114.79 107.1K
13:10 23,116.78 23,116.78 23,115.75 23,115.92 65.2K
13:11 23,116.52 23,118.23 23,116.52 23,118.23 70.3K
13:12 23,114.57 23,114.96 23,113.50 23,114.96 86.2K
13:13 23,115.11 23,118.55 23,115.11 23,118.55 70.2K
13:14 23,118.90 23,119.66 23,118.90 23,119.05 57.1K
13:15 23,119.01 23,119.53 23,119.01 23,119.47 83.2K
13:16 23,119.91 23,120.66 23,119.86 23,120.31 127.1K
13:17 23,120.21 23,120.21 23,117.21 23,118.06 92.1K
13:18 23,117.87 23,119.46 23,117.87 23,118.32 145.7K
13:19 23,118.25 23,118.65 23,118.13 23,118.13 117.3K
13:20 23,119.11 23,124.06 23,119.11 23,124.06 253.2K
13:21 23,124.26 23,124.26 23,122.46 23,122.46 107.7K
13:22 23,121.47 23,121.47 23,117.87 23,117.87 106.1K
13:23 23,117.86 23,117.86 23,115.15 23,116.08 106.1K
13:24 23,115.03 23,115.03 23,113.70 23,113.70 89.5K
13:25 23,113.52 23,113.52 23,112.07 23,112.96 73.0K
13:26 23,114.66 23,120.23 23,114.66 23,120.23 128.4K
13:27 23,120.33 23,120.43 23,119.34 23,119.34 62.5K
13:28 23,119.01 23,124.78 23,119.01 23,124.78 146.3K
13:29 23,129.67 23,134.35 23,129.28 23,134.35 127.2K
13:30 23,134.19 23,134.19 23,132.65 23,132.65 84.9K
13:31 23,129.57 23,133.15 23,129.57 23,133.15 82.9K
13:32 23,132.29 23,134.51 23,132.29 23,132.83 62.6K
13:33 23,133.30 23,134.05 23,131.56 23,134.05 182.4K
13:34 23,134.09 23,134.09 23,130.22 23,130.22 86.2K
13:35 23,130.75 23,133.50 23,129.76 23,133.50 155.2K
13:36 23,135.33 23,136.20 23,134.06 23,134.06 156.0K
13:37 23,134.17 23,135.95 23,134.17 23,135.95 98.8K
13:38 23,136.64 23,137.82 23,136.64 23,136.95 83.5K
13:39 23,137.74 23,141.12 23,137.74 23,141.12 127.3K
13:40 23,142.09 23,142.09 23,140.72 23,141.28 81.4K
13:41 23,139.79 23,139.79 23,138.21 23,138.21 225.5K
13:42 23,137.75 23,138.11 23,135.82 23,135.82 102.3K
13:43 23,135.56 23,136.93 23,135.56 23,135.58 83.0K
13:44 23,137.26 23,137.26 23,133.94 23,133.94 150.0K
13:45 23,130.58 23,134.55 23,130.58 23,134.55 116.1K
13:46 23,134.39 23,136.76 23,133.99 23,133.99 122.6K
13:47 23,133.38 23,135.28 23,133.31 23,135.28 59.7K
13:48 23,135.75 23,142.17 23,135.75 23,142.17 124.0K
13:49 23,143.65 23,143.65 23,139.84 23,139.84 149.5K
13:50 23,140.68 23,140.68 23,139.34 23,139.34 79.6K
13:51 23,136.89 23,137.46 23,135.25 23,135.25 69.2K
13:52 23,132.31 23,133.86 23,132.31 23,133.15 91.7K
13:53 23,133.21 23,133.58 23,133.05 23,133.58 61.8K
13:54 23,133.45 23,136.20 23,133.45 23,136.20 120.9K
13:55 23,137.85 23,140.66 23,137.85 23,140.66 101.4K
13:56 23,140.76 23,140.76 23,138.87 23,140.24 107.4K
13:57 23,141.35 23,145.21 23,141.35 23,145.21 130.5K
13:58 23,144.70 23,144.70 23,142.72 23,142.72 92.4K
13:59 23,142.23 23,144.08 23,137.61 23,137.61 160.5K
14:00 23,137.11 23,138.31 23,136.69 23,138.31 81.0K
14:01 23,138.80 23,138.80 23,137.11 23,137.59 99.5K
14:02 23,136.74 23,142.64 23,136.74 23,142.64 79.7K
14:03 23,142.93 23,143.34 23,141.75 23,141.75 104.8K
14:04 23,140.77 23,142.27 23,140.43 23,142.27 96.4K
14:05 23,143.70 23,144.92 23,143.70 23,144.59 78.7K
14:06 23,143.87 23,147.97 23,143.87 23,147.97 90.5K
14:07 23,148.43 23,150.98 23,147.63 23,150.98 112.9K
14:08 23,151.58 23,155.70 23,151.58 23,154.22 175.0K
14:09 23,154.27 23,154.27 23,152.21 23,152.21 119.0K
14:10 23,152.59 23,159.13 23,152.59 23,158.29 126.3K
14:11 23,157.32 23,157.35 23,157.08 23,157.08 136.8K
14:12 23,156.10 23,156.10 23,153.39 23,153.39 92.7K
14:13 23,153.77 23,154.89 23,153.67 23,153.67 125.1K
14:14 23,153.92 23,154.63 23,153.81 23,154.63 299.3K
14:15 23,155.27 23,155.27 23,153.97 23,153.97 109.5K
14:16 23,153.50 23,154.61 23,153.50 23,154.61 112.0K
14:17 23,154.20 23,156.53 23,154.20 23,156.53 78.0K
14:18 23,156.70 23,157.06 23,156.01 23,156.01 110.8K
14:19 23,156.04 23,157.64 23,156.04 23,156.73 86.2K
14:20 23,157.22 23,158.06 23,157.22 23,157.94 80.8K
14:21 23,156.48 23,157.70 23,156.48 23,157.58 80.6K
14:22 23,157.07 23,157.20 23,154.77 23,155.24 146.4K
14:23 23,154.93 23,154.93 23,152.37 23,152.37 147.7K
14:24 23,152.57 23,154.13 23,150.48 23,150.48 272.5K
14:25 23,148.96 23,148.96 23,146.81 23,147.42 186.9K
14:26 23,147.19 23,147.19 23,145.03 23,145.28 218.2K
14:27 23,145.64 23,148.80 23,145.64 23,148.63 203.6K
14:28 23,148.38 23,150.91 23,148.38 23,150.82 102.2K
14:29 23,150.94 23,152.67 23,150.94 23,152.67 90.9K
14:30 23,152.51 23,154.99 23,152.51 23,154.99 114.3K
14:31 23,155.52 23,156.37 23,155.52 23,156.00 95.3K
14:32 23,156.12 23,156.12 23,150.89 23,150.89 128.1K
14:33 23,153.60 23,153.60 23,151.24 23,151.24 91.2K
14:34 23,150.27 23,150.27 23,148.01 23,148.01 56.1K
14:35 23,146.11 23,150.22 23,145.46 23,150.22 159.2K
14:36 23,149.59 23,150.29 23,149.59 23,150.29 59.4K
14:37 23,150.04 23,156.25 23,150.04 23,156.25 132.8K
14:38 23,157.31 23,157.31 23,152.71 23,152.71 79.4K
14:39 23,150.09 23,150.35 23,148.62 23,150.35 123.1K
14:40 23,150.29 23,150.29 23,146.83 23,147.93 162.1K
14:41 23,149.30 23,150.99 23,149.30 23,149.85 82.4K
14:42 23,148.33 23,148.91 23,148.05 23,148.91 91.6K
14:43 23,149.36 23,149.43 23,146.31 23,146.31 120.1K
14:44 23,147.08 23,147.24 23,146.01 23,146.01 57.6K
14:45 23,145.17 23,145.17 23,141.51 23,143.26 97.2K
14:46 23,144.31 23,147.05 23,144.31 23,147.05 70.8K
14:47 23,146.30 23,146.30 23,141.56 23,141.56 184.1K
14:48 23,141.79 23,143.59 23,141.79 23,143.59 75.7K
14:49 23,144.55 23,144.55 23,143.06 23,143.06 87.3K
14:50 23,143.25 23,143.33 23,140.98 23,140.98 72.7K
14:51 23,140.86 23,140.86 23,138.36 23,138.77 129.6K
14:52 23,138.84 23,138.84 23,136.92 23,137.89 152.8K
14:53 23,135.95 23,135.95 23,134.05 23,134.05 191.0K
14:54 23,133.98 23,136.98 23,133.98 23,136.98 88.1K
14:55 23,137.36 23,138.72 23,136.87 23,136.87 128.0K
14:56 23,137.03 23,139.56 23,137.03 23,139.56 140.4K
14:57 23,140.63 23,141.54 23,140.63 23,140.77 159.5K
14:58 23,140.44 23,141.88 23,140.44 23,141.88 137.2K
14:59 23,141.79 23,141.92 23,141.06 23,141.40 128.7K
15:00 23,139.78 23,139.78 23,135.60 23,136.03 122.1K
15:01 23,137.18 23,137.18 23,131.80 23,132.69 223.4K
15:02 23,131.81 23,136.81 23,131.81 23,136.81 76.7K
15:03 23,137.84 23,140.75 23,137.84 23,140.75 109.8K
15:04 23,141.15 23,143.29 23,141.15 23,143.29 100.4K
15:05 23,141.22 23,142.07 23,140.77 23,140.77 94.2K
15:06 23,140.74 23,144.25 23,140.74 23,144.25 100.4K
15:07 23,144.42 23,148.08 23,144.39 23,148.08 137.4K
15:08 23,147.70 23,147.70 23,145.63 23,145.63 86.5K
15:09 23,145.06 23,145.06 23,142.40 23,142.71 89.0K
15:10 23,141.98 23,143.81 23,141.98 23,143.81 106.0K
15:11 23,145.36 23,146.15 23,144.29 23,144.29 87.1K
15:12 23,143.97 23,143.97 23,143.45 23,143.45 87.4K
15:13 23,144.65 23,145.95 23,144.65 23,145.95 122.1K
15:14 23,145.67 23,146.65 23,144.15 23,146.55 149.0K
15:15 23,146.31 23,147.56 23,146.31 23,147.49 155.5K
15:16 23,148.62 23,148.63 23,146.98 23,148.63 106.1K
15:17 23,147.94 23,147.94 23,146.59 23,147.59 93.7K
15:18 23,147.31 23,147.31 23,144.80 23,144.80 78.1K
15:19 23,144.76 23,145.27 23,143.83 23,143.83 164.9K
15:20 23,144.15 23,144.15 23,139.97 23,140.40 180.8K
15:21 23,140.72 23,142.07 23,140.72 23,142.07 186.8K
15:22 23,143.23 23,145.35 23,142.99 23,145.35 247.9K
15:23 23,147.56 23,149.66 23,145.78 23,145.78 286.1K
15:24 23,145.36 23,145.36 23,145.03 23,145.17 204.4K
15:25 23,141.63 23,142.87 23,141.63 23,142.87 230.7K
15:26 23,141.97 23,142.23 23,141.17 23,141.17 159.7K
15:27 23,140.11 23,142.79 23,139.92 23,142.79 177.3K
15:28 23,143.22 23,143.22 23,142.79 23,142.79 146.4K
15:29 23,142.53 23,142.81 23,141.38 23,142.00 156.0K
15:30 23,142.81 23,142.85 23,140.86 23,140.86 239.2K
15:31 23,136.53 23,136.53 23,133.54 23,133.54 244.0K
15:32 23,133.59 23,133.59 23,130.19 23,131.17 179.7K
15:33 23,131.54 23,133.10 23,130.69 23,133.10 210.5K
15:34 23,132.74 23,137.94 23,132.74 23,137.86 235.4K
15:35 23,135.87 23,135.87 23,133.45 23,134.75 251.9K
15:36 23,134.45 23,134.45 23,131.77 23,131.77 147.9K
15:37 23,131.14 23,131.14 23,127.11 23,127.47 292.1K
15:38 23,129.05 23,130.91 23,129.05 23,129.77 171.3K
15:39 23,128.97 23,129.86 23,128.71 23,128.71 190.8K
15:40 23,128.78 23,128.78 23,126.88 23,127.01 336.2K
15:41 23,127.15 23,127.15 23,123.33 23,124.24 325.2K
15:42 23,127.45 23,128.24 23,126.68 23,126.68 286.0K
15:43 23,125.81 23,125.81 23,120.76 23,120.95 264.1K
15:44 23,118.33 23,119.73 23,116.90 23,116.90 248.0K
15:45 23,116.38 23,119.39 23,116.38 23,119.21 377.5K
15:46 23,117.60 23,117.63 23,116.60 23,117.63 243.4K
15:47 23,118.03 23,118.03 23,114.26 23,114.26 499.0K
15:48 23,112.94 23,112.94 23,108.05 23,108.05 260.1K
15:49 23,108.00 23,109.23 23,106.17 23,109.23 428.6K
15:50 23,122.24 23,125.37 23,122.15 23,122.15 1,129.2K
15:51 23,121.53 23,122.23 23,120.83 23,120.83 448.9K
15:52 23,121.99 23,123.94 23,121.99 23,122.65 448.1K
15:53 23,120.74 23,123.50 23,120.74 23,123.50 371.7K
15:54 23,125.29 23,126.72 23,122.72 23,126.72 556.0K
15:55 23,125.31 23,125.31 23,122.11 23,122.44 938.1K
15:56 23,132.27 23,132.67 23,128.36 23,128.36 1,122.4K
15:57 23,127.02 23,128.02 23,126.30 23,126.30 846.2K
15:58 23,126.73 23,128.21 23,126.43 23,126.43 1,022.3K
15:59 23,127.09 23,133.27 23,127.09 23,133.27 1,731.5K
16:00 23,134.46 23,134.46 23,134.46 23,134.46 43,107.2K
16:01 23,134.46 23,134.46 23,134.46 23,134.46 192.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available