S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,319.51
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23,134.80 23,209.82 23,134.80 23,209.82 4,321.1K
09:31 23,213.33 23,237.37 23,213.33 23,237.37 587.2K
09:32 23,240.73 23,242.10 23,233.40 23,233.40 470.7K
09:33 23,237.27 23,244.40 23,237.27 23,244.15 389.0K
09:34 23,248.00 23,250.08 23,242.18 23,242.18 373.2K
09:35 23,238.58 23,238.58 23,234.93 23,237.08 526.6K
09:36 23,238.22 23,245.23 23,238.12 23,243.31 538.9K
09:37 23,243.09 23,243.63 23,238.54 23,238.54 438.3K
09:38 23,237.50 23,244.10 23,237.50 23,240.73 514.4K
09:39 23,240.01 23,249.33 23,240.01 23,249.33 471.7K
09:40 23,246.24 23,253.69 23,246.24 23,249.82 621.1K
09:41 23,254.96 23,259.73 23,254.49 23,259.73 240.9K
09:42 23,256.49 23,256.49 23,254.67 23,255.81 426.5K
09:43 23,252.71 23,252.71 23,243.42 23,243.42 239.0K
09:44 23,246.06 23,249.53 23,246.06 23,247.08 343.5K
09:45 23,245.35 23,245.35 23,233.55 23,233.55 360.2K
09:46 23,232.76 23,241.81 23,232.76 23,241.81 224.8K
09:47 23,237.89 23,237.89 23,231.67 23,231.67 303.3K
09:48 23,233.91 23,233.91 23,231.23 23,231.23 269.3K
09:49 23,225.64 23,225.64 23,214.07 23,214.07 285.1K
09:50 23,212.83 23,212.83 23,210.02 23,211.01 294.2K
09:51 23,209.00 23,213.99 23,208.57 23,213.00 253.5K
09:52 23,209.68 23,212.66 23,208.88 23,209.75 216.1K
09:53 23,208.01 23,208.63 23,203.13 23,203.13 280.2K
09:54 23,196.65 23,202.80 23,196.65 23,202.80 256.9K
09:55 23,209.46 23,212.78 23,207.64 23,212.78 273.6K
09:56 23,213.51 23,214.93 23,206.74 23,206.74 286.5K
09:57 23,206.97 23,208.94 23,199.87 23,199.87 587.3K
09:58 23,206.76 23,207.28 23,205.60 23,205.60 174.2K
09:59 23,206.31 23,206.31 23,203.82 23,205.87 207.5K
10:00 23,195.38 23,195.38 23,160.18 23,160.18 549.1K
10:01 23,161.35 23,161.35 23,129.28 23,129.28 405.8K
10:02 23,124.62 23,124.62 23,113.18 23,120.98 577.6K
10:03 23,125.59 23,138.62 23,125.59 23,138.62 309.9K
10:04 23,145.97 23,146.04 23,134.58 23,134.58 328.6K
10:05 23,128.16 23,141.79 23,128.16 23,141.79 374.8K
10:06 23,145.69 23,146.44 23,142.67 23,144.31 209.3K
10:07 23,146.87 23,146.87 23,128.88 23,128.88 226.1K
10:08 23,121.98 23,123.27 23,121.01 23,121.01 336.0K
10:09 23,123.07 23,123.07 23,117.91 23,118.29 199.9K
10:10 23,118.63 23,121.37 23,109.06 23,109.06 246.5K
10:11 23,108.73 23,120.70 23,108.73 23,120.70 205.1K
10:12 23,115.34 23,124.69 23,115.34 23,124.69 315.1K
10:13 23,127.78 23,127.78 23,119.25 23,122.08 225.8K
10:14 23,115.46 23,118.26 23,115.46 23,115.80 243.0K
10:15 23,116.52 23,116.52 23,111.36 23,111.36 206.8K
10:16 23,108.45 23,109.78 23,108.45 23,109.78 198.6K
10:17 23,111.28 23,111.33 23,094.02 23,094.02 262.7K
10:18 23,094.44 23,108.32 23,094.44 23,108.32 177.1K
10:19 23,109.72 23,122.84 23,109.72 23,119.83 284.9K
10:20 23,121.24 23,130.47 23,121.24 23,125.71 1,302.6K
10:21 23,126.31 23,138.72 23,126.31 23,138.72 129.6K
10:22 23,144.47 23,151.34 23,144.47 23,145.50 475.8K
10:23 23,147.81 23,155.77 23,147.81 23,155.54 122.3K
10:24 23,155.49 23,159.92 23,155.49 23,158.31 243.7K
10:25 23,159.62 23,176.48 23,159.62 23,176.48 360.9K
10:26 23,175.48 23,179.43 23,175.43 23,179.43 206.8K
10:27 23,177.40 23,177.40 23,173.02 23,173.02 227.4K
10:28 23,170.48 23,170.48 23,165.85 23,169.01 250.0K
10:29 23,170.74 23,175.71 23,161.95 23,161.95 237.4K
10:30 23,165.99 23,168.24 23,154.69 23,154.69 259.8K
10:31 23,152.31 23,152.31 23,141.54 23,141.54 215.2K
10:32 23,142.33 23,142.33 23,130.89 23,136.07 265.1K
10:33 23,128.82 23,131.95 23,128.74 23,131.95 217.4K
10:34 23,132.57 23,134.26 23,131.51 23,134.26 206.2K
10:35 23,135.57 23,135.74 23,132.64 23,135.74 184.9K
10:36 23,137.30 23,138.71 23,136.28 23,136.28 183.6K
10:37 23,136.81 23,137.04 23,131.21 23,131.21 237.5K
10:38 23,127.88 23,127.88 23,110.06 23,110.06 205.8K
10:39 23,106.48 23,106.48 23,078.45 23,078.45 211.2K
10:40 23,082.21 23,087.47 23,079.80 23,079.80 158.0K
10:41 23,079.15 23,085.94 23,077.81 23,085.94 103.1K
10:42 23,083.81 23,083.81 23,075.87 23,075.87 141.9K
10:43 23,076.49 23,077.15 23,073.12 23,073.12 128.7K
10:44 23,077.10 23,079.44 23,075.56 23,079.44 111.8K
10:45 23,074.19 23,074.19 23,063.95 23,063.95 222.8K
10:46 23,072.41 23,072.41 23,061.68 23,061.68 254.6K
10:47 23,067.92 23,067.92 23,056.41 23,057.02 255.8K
10:48 23,052.67 23,052.94 23,050.68 23,051.79 160.5K
10:49 23,050.31 23,054.31 23,050.31 23,054.31 321.1K
10:50 23,055.82 23,060.76 23,055.82 23,060.76 229.4K
10:51 23,063.30 23,077.35 23,063.30 23,075.13 224.7K
10:52 23,072.20 23,075.23 23,072.20 23,072.56 297.0K
10:53 23,075.98 23,077.81 23,075.98 23,076.27 134.9K
10:54 23,075.55 23,088.61 23,075.55 23,088.61 220.0K
10:55 23,084.64 23,096.54 23,084.64 23,096.54 184.6K
10:56 23,096.98 23,102.49 23,096.98 23,098.96 169.0K
10:57 23,100.82 23,108.57 23,100.82 23,107.02 305.0K
10:58 23,110.91 23,112.89 23,110.91 23,112.89 158.2K
10:59 23,120.46 23,125.52 23,120.46 23,125.52 216.8K
11:00 23,126.25 23,131.27 23,125.65 23,125.65 158.1K
11:01 23,126.05 23,128.08 23,121.19 23,128.08 178.7K
11:02 23,130.52 23,131.76 23,126.85 23,126.85 185.4K
11:03 23,124.05 23,124.91 23,121.35 23,121.35 129.2K
11:04 23,123.06 23,124.40 23,121.91 23,124.40 133.5K
11:05 23,127.23 23,127.23 23,118.72 23,118.72 201.5K
11:06 23,122.38 23,134.58 23,122.38 23,134.58 210.5K
11:07 23,136.20 23,136.20 23,126.12 23,126.12 160.0K
11:08 23,122.98 23,135.26 23,122.98 23,135.26 298.3K
11:09 23,130.60 23,130.60 23,126.55 23,126.55 169.4K
11:10 23,128.94 23,132.17 23,124.63 23,124.63 146.7K
11:11 23,126.77 23,126.90 23,121.48 23,121.48 120.9K
11:12 23,115.00 23,115.00 23,111.77 23,113.53 150.1K
11:13 23,111.53 23,111.53 23,107.39 23,110.03 140.9K
11:14 23,110.37 23,115.81 23,110.37 23,111.09 96.4K
11:15 23,107.57 23,107.57 23,103.68 23,103.68 116.9K
11:16 23,108.02 23,111.78 23,108.02 23,108.15 125.5K
11:17 23,108.26 23,108.26 23,099.34 23,099.34 147.7K
11:18 23,097.52 23,097.52 23,088.64 23,092.01 179.5K
11:19 23,092.92 23,095.88 23,092.92 23,094.88 132.2K
11:20 23,095.71 23,101.20 23,095.71 23,098.58 115.5K
11:21 23,099.36 23,101.06 23,099.15 23,101.06 97.3K
11:22 23,101.22 23,105.28 23,093.75 23,093.75 110.5K
11:23 23,088.66 23,088.66 23,086.41 23,087.41 144.2K
11:24 23,086.24 23,094.93 23,086.24 23,094.93 141.9K
11:25 23,092.59 23,097.40 23,091.67 23,097.40 262.7K
11:26 23,096.15 23,098.91 23,096.15 23,098.91 181.8K
11:27 23,097.39 23,097.39 23,093.09 23,096.52 161.3K
11:28 23,099.86 23,109.58 23,099.86 23,109.58 175.0K
11:29 23,108.93 23,108.93 23,104.84 23,106.91 94.6K
11:30 23,111.53 23,111.75 23,107.66 23,107.66 163.5K
11:31 23,096.58 23,102.17 23,091.61 23,102.17 257.6K
11:32 23,101.77 23,106.29 23,101.77 23,106.29 102.4K
11:33 23,105.08 23,106.76 23,101.55 23,101.55 148.6K
11:34 23,098.42 23,098.42 23,090.10 23,090.10 171.9K
11:35 23,081.99 23,081.99 23,073.79 23,073.79 167.1K
11:36 23,074.59 23,074.59 23,070.11 23,072.03 120.8K
11:37 23,074.49 23,078.68 23,074.49 23,078.68 108.8K
11:38 23,077.47 23,088.02 23,077.47 23,088.02 235.3K
11:39 23,085.95 23,102.23 23,085.95 23,102.23 196.4K
11:40 23,104.35 23,111.61 23,104.35 23,111.61 122.9K
11:41 23,113.07 23,113.07 23,101.47 23,101.47 167.7K
11:42 23,101.07 23,101.43 23,099.23 23,101.43 102.5K
11:43 23,101.55 23,102.82 23,101.55 23,102.25 94.8K
11:44 23,101.38 23,104.59 23,100.83 23,104.59 208.2K
11:45 23,106.40 23,106.40 23,103.83 23,103.98 154.4K
11:46 23,108.08 23,108.66 23,107.87 23,108.66 108.7K
11:47 23,110.63 23,111.66 23,109.29 23,109.29 169.6K
11:48 23,110.09 23,110.09 23,102.16 23,102.16 134.2K
11:49 23,099.89 23,099.89 23,093.11 23,093.11 152.5K
11:50 23,091.78 23,091.78 23,079.94 23,079.94 121.2K
11:51 23,084.86 23,084.86 23,081.72 23,083.49 159.5K
11:52 23,077.10 23,077.10 23,074.03 23,074.03 203.9K
11:53 23,075.30 23,076.50 23,075.30 23,076.10 94.1K
11:54 23,076.15 23,076.15 23,071.91 23,071.91 91.7K
11:55 23,066.80 23,070.80 23,066.80 23,068.73 141.0K
11:56 23,065.69 23,068.00 23,064.62 23,066.01 105.3K
11:57 23,064.34 23,064.34 23,060.22 23,060.22 112.4K
11:58 23,060.80 23,064.68 23,058.71 23,064.68 256.8K
11:59 23,063.98 23,063.98 23,059.47 23,059.47 126.9K
12:00 23,058.65 23,067.53 23,058.65 23,066.62 187.0K
12:01 23,065.53 23,070.32 23,065.53 23,070.32 137.4K
12:02 23,072.87 23,073.36 23,071.38 23,071.38 153.7K
12:03 23,070.86 23,072.16 23,070.86 23,070.89 63.8K
12:04 23,068.37 23,068.37 23,063.93 23,064.25 97.4K
12:05 23,065.37 23,068.14 23,059.28 23,059.28 111.7K
12:06 23,063.40 23,063.44 23,060.14 23,060.14 135.3K
12:07 23,059.83 23,061.67 23,059.83 23,061.67 84.5K
12:08 23,061.33 23,061.33 23,055.49 23,055.49 114.0K
12:09 23,054.10 23,058.08 23,054.10 23,057.93 95.9K
12:10 23,058.11 23,059.64 23,057.08 23,057.08 91.2K
12:11 23,057.04 23,057.73 23,055.24 23,057.73 85.6K
12:12 23,057.43 23,061.18 23,057.32 23,061.18 77.0K
12:13 23,061.98 23,065.82 23,061.98 23,065.82 106.6K
12:14 23,062.92 23,062.97 23,061.79 23,062.97 130.8K
12:15 23,067.43 23,072.36 23,067.43 23,069.86 122.0K
12:16 23,068.72 23,069.98 23,068.72 23,069.76 87.2K
12:17 23,070.77 23,073.73 23,070.77 23,072.98 147.7K
12:18 23,077.43 23,077.43 23,076.20 23,076.75 122.1K
12:19 23,077.61 23,081.15 23,077.61 23,080.13 131.5K
12:20 23,076.59 23,077.37 23,072.07 23,072.07 149.0K
12:21 23,071.63 23,072.81 23,070.58 23,072.81 65.3K
12:22 23,072.20 23,072.20 23,065.62 23,065.62 99.0K
12:23 23,057.81 23,058.09 23,055.60 23,058.09 251.7K
12:24 23,059.08 23,059.08 23,058.17 23,058.17 96.8K
12:25 23,058.14 23,060.99 23,058.14 23,060.34 50.1K
12:26 23,059.85 23,060.69 23,057.63 23,057.63 93.1K
12:27 23,058.76 23,059.39 23,058.76 23,059.10 84.3K
12:28 23,059.67 23,060.61 23,055.76 23,055.76 143.1K
12:29 23,054.73 23,060.82 23,054.73 23,060.82 117.3K
12:30 23,060.34 23,062.14 23,060.20 23,062.14 102.7K
12:31 23,064.10 23,064.10 23,061.47 23,061.47 159.9K
12:32 23,060.73 23,065.69 23,060.73 23,064.45 106.2K
12:33 23,061.04 23,065.71 23,060.64 23,065.71 121.0K
12:34 23,065.56 23,066.67 23,063.94 23,064.50 88.3K
12:35 23,063.54 23,063.54 23,057.40 23,057.40 124.1K
12:36 23,058.72 23,059.52 23,058.27 23,058.27 68.2K
12:37 23,054.68 23,056.16 23,053.93 23,053.93 109.9K
12:38 23,050.58 23,050.58 23,045.03 23,047.38 127.9K
12:39 23,048.25 23,048.25 23,046.09 23,046.62 67.0K
12:40 23,048.62 23,051.82 23,048.34 23,051.82 100.6K
12:41 23,053.93 23,054.47 23,049.24 23,049.24 108.9K
12:42 23,049.39 23,049.74 23,047.05 23,049.74 96.3K
12:43 23,049.72 23,049.72 23,044.10 23,044.10 107.9K
12:44 23,045.00 23,046.52 23,044.78 23,046.37 66.6K
12:45 23,046.68 23,046.70 23,044.32 23,044.32 66.9K
12:46 23,044.09 23,044.09 23,035.26 23,035.26 157.3K
12:47 23,034.05 23,038.04 23,034.05 23,035.50 155.1K
12:48 23,038.33 23,039.85 23,037.58 23,039.85 87.7K
12:49 23,042.88 23,045.27 23,042.88 23,045.15 106.3K
12:50 23,044.93 23,044.93 23,041.00 23,041.30 68.6K
12:51 23,042.90 23,045.22 23,042.85 23,042.85 67.9K
12:52 23,041.45 23,042.59 23,041.45 23,042.59 80.4K
12:53 23,044.01 23,045.43 23,043.90 23,045.43 59.9K
12:54 23,045.58 23,045.72 23,045.43 23,045.43 103.0K
12:55 23,045.88 23,048.87 23,045.88 23,048.87 115.9K
12:56 23,052.02 23,055.19 23,052.02 23,055.19 85.9K
12:57 23,056.04 23,056.04 23,052.62 23,053.04 112.2K
12:58 23,052.10 23,052.40 23,051.05 23,051.05 85.0K
12:59 23,052.24 23,057.91 23,052.24 23,057.91 96.2K
13:00 23,058.85 23,058.85 23,058.45 23,058.57 63.9K
13:01 23,060.38 23,065.07 23,060.09 23,065.07 109.9K
13:02 23,064.68 23,068.85 23,064.68 23,068.16 145.7K
13:03 23,069.03 23,071.28 23,069.03 23,070.67 131.3K
13:04 23,071.01 23,073.37 23,071.01 23,073.37 96.8K
13:05 23,072.03 23,076.67 23,072.03 23,076.67 122.4K
13:06 23,076.43 23,082.97 23,076.43 23,081.32 78.0K
13:07 23,082.66 23,082.66 23,079.81 23,079.81 116.1K
13:08 23,079.78 23,086.48 23,079.78 23,086.48 143.2K
13:09 23,089.57 23,090.58 23,087.44 23,087.44 166.4K
13:10 23,087.86 23,091.30 23,087.86 23,091.05 68.9K
13:11 23,089.88 23,089.88 23,086.88 23,088.51 112.6K
13:12 23,088.06 23,089.01 23,084.60 23,084.75 161.2K
13:13 23,084.98 23,088.72 23,084.98 23,088.72 102.5K
13:14 23,093.66 23,093.66 23,092.27 23,092.27 186.5K
13:15 23,091.36 23,091.36 23,087.70 23,088.23 97.4K
13:16 23,087.01 23,088.47 23,087.01 23,088.33 110.5K
13:17 23,089.33 23,092.69 23,089.18 23,090.23 74.2K
13:18 23,090.70 23,092.69 23,090.70 23,092.69 82.6K
13:19 23,092.98 23,093.69 23,091.44 23,091.44 89.0K
13:20 23,088.66 23,090.51 23,088.27 23,090.51 77.1K
13:21 23,090.00 23,090.00 23,084.39 23,084.94 80.4K
13:22 23,085.26 23,087.20 23,084.13 23,086.34 123.4K
13:23 23,086.65 23,086.65 23,085.51 23,085.51 77.9K
13:24 23,085.31 23,087.07 23,085.31 23,086.33 74.3K
13:25 23,086.64 23,089.07 23,086.28 23,089.07 79.1K
13:26 23,090.29 23,092.35 23,090.29 23,091.61 572.6K
13:27 23,090.96 23,090.96 23,089.90 23,090.79 63.3K
13:28 23,091.94 23,092.87 23,091.94 23,092.48 280.3K
13:29 23,093.59 23,095.85 23,093.59 23,095.85 120.4K
13:30 23,095.29 23,095.29 23,087.54 23,087.54 167.1K
13:31 23,084.56 23,089.60 23,084.56 23,089.60 122.9K
13:32 23,089.79 23,089.82 23,089.33 23,089.33 88.7K
13:33 23,088.98 23,090.13 23,088.36 23,088.80 202.3K
13:34 23,088.66 23,088.66 23,087.39 23,087.71 107.0K
13:35 23,088.24 23,088.24 23,085.78 23,086.19 124.6K
13:36 23,083.95 23,084.61 23,082.65 23,082.65 154.4K
13:37 23,078.66 23,078.66 23,074.21 23,074.21 125.5K
13:38 23,071.92 23,071.92 23,069.51 23,070.86 130.8K
13:39 23,071.56 23,072.19 23,071.10 23,071.10 102.0K
13:40 23,070.40 23,070.40 23,062.90 23,062.90 159.3K
13:41 23,061.16 23,061.16 23,058.67 23,058.67 118.4K
13:42 23,058.49 23,062.34 23,058.49 23,062.34 200.8K
13:43 23,062.13 23,064.08 23,062.13 23,064.08 112.8K
13:44 23,062.99 23,062.99 23,058.72 23,059.43 133.7K
13:45 23,059.95 23,064.10 23,059.95 23,064.06 151.0K
13:46 23,066.37 23,067.24 23,063.96 23,063.96 84.3K
13:47 23,060.57 23,061.99 23,060.57 23,061.55 93.0K
13:48 23,061.79 23,061.82 23,060.65 23,060.65 71.0K
13:49 23,057.76 23,058.30 23,057.46 23,058.30 163.0K
13:50 23,057.86 23,057.86 23,053.01 23,054.52 111.5K
13:51 23,056.73 23,058.91 23,056.73 23,058.91 104.0K
13:52 23,060.04 23,060.36 23,056.98 23,057.60 79.9K
13:53 23,058.66 23,058.71 23,057.07 23,057.07 64.5K
13:54 23,057.66 23,058.11 23,053.13 23,053.13 100.6K
13:55 23,054.99 23,057.40 23,054.99 23,057.40 151.1K
13:56 23,058.57 23,059.54 23,058.57 23,059.54 64.3K
13:57 23,060.52 23,062.41 23,059.95 23,062.41 84.0K
13:58 23,062.44 23,063.56 23,062.41 23,063.56 105.3K
13:59 23,061.37 23,063.78 23,061.37 23,063.78 112.2K
14:00 23,061.80 23,061.80 23,061.15 23,061.15 121.0K
14:01 23,062.16 23,066.21 23,062.16 23,066.21 237.2K
14:02 23,065.92 23,065.97 23,064.20 23,065.97 155.3K
14:03 23,067.56 23,067.56 23,066.18 23,066.53 171.2K
14:04 23,066.75 23,066.75 23,064.23 23,064.23 117.6K
14:05 23,065.10 23,065.13 23,064.81 23,065.13 130.8K
14:06 23,067.20 23,068.91 23,067.20 23,067.60 118.9K
14:07 23,068.13 23,073.70 23,068.13 23,073.70 73.8K
14:08 23,070.27 23,070.94 23,069.52 23,070.94 97.6K
14:09 23,072.15 23,072.15 23,071.07 23,071.34 111.0K
14:10 23,074.61 23,079.29 23,073.22 23,079.29 180.5K
14:11 23,077.52 23,078.27 23,077.40 23,077.40 88.8K
14:12 23,077.73 23,078.20 23,076.89 23,076.89 109.2K
14:13 23,077.03 23,080.05 23,077.03 23,079.39 64.0K
14:14 23,078.35 23,078.35 23,070.34 23,070.34 154.3K
14:15 23,069.70 23,069.70 23,065.71 23,065.71 132.2K
14:16 23,065.27 23,065.27 23,062.91 23,062.91 93.2K
14:17 23,062.95 23,062.95 23,059.17 23,059.17 124.3K
14:18 23,058.99 23,060.45 23,058.94 23,058.94 132.4K
14:19 23,058.93 23,058.93 23,057.39 23,057.39 258.8K
14:20 23,058.41 23,060.43 23,057.33 23,057.33 96.1K
14:21 23,057.29 23,058.23 23,057.29 23,058.23 228.5K
14:22 23,058.01 23,058.41 23,057.02 23,057.02 98.5K
14:23 23,056.88 23,056.88 23,050.66 23,051.02 206.9K
14:24 23,052.32 23,053.94 23,052.32 23,053.94 96.1K
14:25 23,056.11 23,060.10 23,056.11 23,060.10 98.6K
14:26 23,058.25 23,058.77 23,057.81 23,058.77 112.6K
14:27 23,058.52 23,061.57 23,058.52 23,061.57 83.0K
14:28 23,062.32 23,063.09 23,062.24 23,063.09 148.6K
14:29 23,063.73 23,064.64 23,063.73 23,064.64 71.8K
14:30 23,066.54 23,066.54 23,061.57 23,061.57 177.4K
14:31 23,060.11 23,060.11 23,053.79 23,053.79 133.7K
14:32 23,054.71 23,058.44 23,054.71 23,058.44 110.6K
14:33 23,057.83 23,061.86 23,057.83 23,061.86 297.5K
14:34 23,062.08 23,062.11 23,061.31 23,061.96 68.9K
14:35 23,061.52 23,061.92 23,058.18 23,058.18 117.4K
14:36 23,057.45 23,058.01 23,057.39 23,057.39 65.5K
14:37 23,053.58 23,053.58 23,051.09 23,051.09 126.7K
14:38 23,050.43 23,051.10 23,049.82 23,050.57 94.1K
14:39 23,049.28 23,049.28 23,044.84 23,046.11 85.8K
14:40 23,045.32 23,046.24 23,043.01 23,043.01 94.7K
14:41 23,040.69 23,040.96 23,040.05 23,040.05 123.0K
14:42 23,044.16 23,045.88 23,044.16 23,044.59 102.7K
14:43 23,044.92 23,051.48 23,044.92 23,051.07 151.6K
14:44 23,053.02 23,058.15 23,053.02 23,058.15 103.0K
14:45 23,058.58 23,062.81 23,058.58 23,062.81 146.5K
14:46 23,061.80 23,061.80 23,056.30 23,056.30 103.8K
14:47 23,053.55 23,054.29 23,048.53 23,048.53 113.4K
14:48 23,047.72 23,049.58 23,047.72 23,048.03 97.2K
14:49 23,048.18 23,048.18 23,047.28 23,047.28 113.8K
14:50 23,046.58 23,050.91 23,045.95 23,049.66 125.1K
14:51 23,049.51 23,049.51 23,046.27 23,046.27 71.3K
14:52 23,043.56 23,043.56 23,037.00 23,037.00 137.9K
14:53 23,037.88 23,037.88 23,035.14 23,035.14 135.0K
14:54 23,035.40 23,035.40 23,032.34 23,032.34 79.1K
14:55 23,030.65 23,032.90 23,030.65 23,032.00 93.3K
14:56 23,031.62 23,031.62 23,026.60 23,026.60 68.9K
14:57 23,025.18 23,025.18 23,021.74 23,022.16 139.0K
14:58 23,022.92 23,022.92 23,018.84 23,018.84 85.1K
14:59 23,019.06 23,021.68 23,019.06 23,021.68 102.2K
15:00 23,022.08 23,022.08 23,019.54 23,019.54 100.2K
15:01 23,019.39 23,019.39 23,010.08 23,010.08 244.8K
15:02 23,006.15 23,006.15 23,004.81 23,005.62 209.9K
15:03 23,004.60 23,005.37 23,000.81 23,005.37 167.7K
15:04 23,007.26 23,013.50 23,007.26 23,013.50 133.7K
15:05 23,013.47 23,013.47 23,009.69 23,009.69 118.5K
15:06 23,009.72 23,009.72 23,006.68 23,007.88 164.0K
15:07 23,008.45 23,008.45 23,001.32 23,001.42 178.7K
15:08 23,002.15 23,002.15 23,000.44 23,000.44 109.0K
15:09 22,998.51 23,000.73 22,998.51 22,998.54 131.6K
15:10 22,999.12 22,999.12 22,994.40 22,996.37 262.4K
15:11 22,997.63 22,997.63 22,995.21 22,995.47 137.6K
15:12 22,996.23 22,996.23 22,994.30 22,994.30 115.1K
15:13 22,995.16 22,997.06 22,993.90 22,996.91 183.3K
15:14 22,997.18 23,000.74 22,997.18 22,998.86 124.4K
15:15 23,000.75 23,003.30 23,000.75 23,003.21 133.8K
15:16 22,999.78 22,999.78 22,997.69 22,999.06 119.2K
15:17 22,998.68 22,998.68 22,993.88 22,993.88 210.4K
15:18 22,991.74 22,993.98 22,990.89 22,993.98 178.9K
15:19 22,992.24 22,993.19 22,992.24 22,993.19 155.6K
15:20 22,993.20 22,993.20 22,986.22 22,986.22 236.1K
15:21 22,986.75 22,987.05 22,986.37 22,986.37 156.6K
15:22 22,982.91 22,982.91 22,972.48 22,972.48 462.6K
15:23 22,974.05 22,981.62 22,974.05 22,981.62 232.9K
15:24 22,985.83 22,986.94 22,982.81 22,982.81 163.5K
15:25 22,981.99 22,983.52 22,981.30 22,981.30 149.0K
15:26 22,981.42 22,981.42 22,973.81 22,973.81 168.3K
15:27 22,973.09 22,982.42 22,973.09 22,982.42 222.4K
15:28 22,982.40 22,982.40 22,979.95 22,979.95 163.6K
15:29 22,977.73 22,977.73 22,972.44 22,972.44 152.5K
15:30 22,969.46 22,969.46 22,962.07 22,963.08 389.0K
15:31 22,962.46 22,962.46 22,956.90 22,958.49 233.6K
15:32 22,957.07 22,957.07 22,954.63 22,955.89 206.9K
15:33 22,954.43 22,957.33 22,954.38 22,956.51 174.1K
15:34 22,954.72 22,954.72 22,951.01 22,953.33 171.5K
15:35 22,949.86 22,952.49 22,943.55 22,943.55 340.8K
15:36 22,943.20 22,943.20 22,941.21 22,941.21 216.7K
15:37 22,941.46 22,943.20 22,941.46 22,942.33 186.2K
15:38 22,942.19 22,945.80 22,942.19 22,945.54 246.3K
15:39 22,944.06 22,953.33 22,944.06 22,953.33 306.2K
15:40 22,957.47 22,967.25 22,957.47 22,967.25 398.7K
15:41 22,967.94 22,967.94 22,966.15 22,967.89 243.7K
15:42 22,968.17 22,968.17 22,964.32 22,964.32 300.2K
15:43 22,964.86 22,968.42 22,961.94 22,968.42 254.1K
15:44 22,968.73 22,968.73 22,955.78 22,955.78 318.5K
15:45 22,952.36 22,954.60 22,947.15 22,947.15 352.9K
15:46 22,949.30 22,967.05 22,949.30 22,967.05 383.8K
15:47 22,966.66 22,972.84 22,966.66 22,972.84 602.5K
15:48 22,975.06 22,975.06 22,968.61 22,968.61 384.7K
15:49 22,971.24 22,978.78 22,971.24 22,978.78 395.3K
15:50 22,992.40 23,011.04 22,992.40 23,010.43 1,299.5K
15:51 23,010.97 23,010.97 23,002.93 23,002.93 471.9K
15:52 23,001.88 23,001.88 22,997.29 22,997.29 518.7K
15:53 23,004.50 23,007.32 23,004.50 23,006.20 597.3K
15:54 23,009.31 23,009.31 23,003.95 23,003.95 568.8K
15:55 23,009.65 23,013.98 23,007.39 23,007.39 950.8K
15:56 23,008.31 23,010.54 23,005.09 23,005.09 1,381.5K
15:57 23,005.97 23,009.58 23,005.72 23,005.72 1,018.0K
15:58 23,003.60 23,003.60 22,999.63 22,999.63 1,196.2K
15:59 22,995.31 22,996.58 22,991.22 22,996.58 2,177.9K
16:00 22,999.65 22,999.65 22,999.22 22,999.22 64,668.9K
16:01 22,999.22 22,999.22 22,999.22 22,999.22 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available