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 23,085.55 23,119.94 23,085.55 23,119.94 8,839.5K
09:31 23,118.82 23,118.82 23,101.43 23,101.43 452.1K
09:32 23,097.60 23,110.64 23,097.60 23,110.64 214.8K
09:33 23,113.14 23,118.79 23,113.14 23,117.10 281.5K
09:34 23,118.62 23,118.62 23,114.93 23,115.26 365.7K
09:35 23,116.57 23,116.77 23,112.99 23,112.99 231.0K
09:36 23,111.30 23,114.31 23,111.30 23,112.86 183.3K
09:37 23,115.22 23,118.07 23,115.22 23,115.71 206.6K
09:38 23,116.19 23,118.66 23,116.19 23,118.66 165.6K
09:39 23,112.97 23,117.14 23,112.97 23,117.14 164.8K
09:40 23,116.07 23,117.49 23,114.73 23,114.73 248.2K
09:41 23,116.75 23,118.76 23,116.75 23,118.04 260.0K
09:42 23,117.82 23,120.89 23,113.89 23,120.89 196.6K
09:43 23,121.85 23,123.61 23,121.45 23,123.61 133.4K
09:44 23,124.47 23,125.15 23,123.70 23,125.15 113.8K
09:45 23,122.94 23,127.84 23,122.94 23,127.63 215.3K
09:46 23,125.15 23,125.15 23,122.71 23,123.00 117.5K
09:47 23,123.48 23,126.07 23,123.48 23,126.07 135.8K
09:48 23,124.12 23,124.24 23,123.24 23,123.24 79.8K
09:49 23,123.59 23,123.59 23,117.23 23,117.23 165.8K
09:50 23,114.31 23,115.59 23,114.31 23,114.64 123.1K
09:51 23,112.47 23,117.76 23,112.47 23,117.76 125.3K
09:52 23,121.06 23,121.36 23,120.76 23,120.76 135.4K
09:53 23,121.41 23,121.41 23,119.94 23,119.94 70.0K
09:54 23,121.82 23,123.59 23,120.87 23,123.59 131.5K
09:55 23,124.11 23,127.52 23,124.11 23,127.52 142.1K
09:56 23,128.42 23,131.46 23,128.42 23,131.46 201.4K
09:57 23,132.96 23,133.37 23,132.43 23,133.37 100.2K
09:58 23,134.39 23,138.13 23,133.86 23,138.13 125.3K
09:59 23,138.75 23,141.62 23,138.75 23,141.62 109.0K
10:00 23,143.05 23,143.05 23,140.00 23,140.00 307.3K
10:01 23,137.06 23,137.06 23,135.64 23,135.75 99.9K
10:02 23,131.60 23,131.60 23,130.51 23,130.72 135.2K
10:03 23,132.66 23,133.55 23,132.66 23,133.55 83.7K
10:04 23,138.43 23,139.44 23,138.43 23,138.98 110.1K
10:05 23,140.66 23,141.56 23,140.56 23,140.56 100.3K
10:06 23,141.10 23,142.23 23,137.99 23,137.99 99.8K
10:07 23,138.09 23,138.09 23,136.08 23,136.08 122.8K
10:08 23,136.96 23,136.96 23,135.63 23,136.10 67.3K
10:09 23,135.35 23,135.35 23,129.21 23,129.21 93.5K
10:10 23,130.05 23,130.05 23,126.45 23,126.45 95.0K
10:11 23,126.06 23,126.80 23,124.13 23,124.13 112.0K
10:12 23,120.70 23,120.70 23,119.34 23,119.89 157.3K
10:13 23,120.27 23,120.84 23,120.16 23,120.16 75.0K
10:14 23,118.73 23,122.33 23,118.73 23,121.97 64.5K
10:15 23,121.36 23,123.09 23,121.07 23,121.86 82.0K
10:16 23,123.77 23,124.19 23,123.77 23,123.85 111.1K
10:17 23,124.02 23,124.02 23,121.82 23,121.82 53.9K
10:18 23,121.91 23,121.91 23,119.05 23,119.05 70.7K
10:19 23,118.98 23,119.21 23,118.98 23,119.16 272.3K
10:20 23,118.12 23,118.65 23,117.94 23,117.94 209.9K
10:21 23,117.48 23,117.48 23,114.39 23,114.39 70.4K
10:22 23,114.13 23,114.13 23,110.30 23,111.06 75.9K
10:23 23,111.01 23,111.01 23,108.01 23,108.01 79.9K
10:24 23,107.43 23,107.62 23,106.59 23,106.59 61.2K
10:25 23,106.21 23,106.21 23,103.44 23,103.44 98.1K
10:26 23,103.84 23,105.20 23,103.84 23,105.20 51.0K
10:27 23,105.08 23,107.92 23,105.08 23,105.27 172.0K
10:28 23,104.13 23,104.13 23,101.16 23,101.16 76.7K
10:29 23,101.27 23,101.77 23,101.27 23,101.68 73.4K
10:30 23,101.05 23,103.00 23,101.05 23,103.00 81.1K
10:31 23,103.75 23,103.75 23,100.02 23,100.02 75.5K
10:32 23,100.15 23,100.75 23,100.15 23,100.61 40.1K
10:33 23,101.70 23,102.62 23,101.70 23,101.96 93.3K
10:34 23,101.07 23,101.07 23,098.92 23,098.92 66.3K
10:35 23,098.91 23,098.91 23,093.30 23,093.30 91.5K
10:36 23,093.57 23,093.92 23,093.57 23,093.92 45.2K
10:37 23,093.07 23,093.07 23,090.67 23,090.67 85.0K
10:38 23,090.82 23,093.93 23,090.82 23,093.93 65.9K
10:39 23,093.49 23,096.29 23,093.49 23,096.10 148.7K
10:40 23,097.94 23,098.89 23,097.94 23,098.84 116.5K
10:41 23,098.28 23,099.00 23,098.28 23,099.00 66.0K
10:42 23,099.21 23,099.87 23,099.21 23,099.42 44.3K
10:43 23,099.01 23,099.01 23,097.78 23,097.88 46.4K
10:44 23,098.37 23,098.37 23,096.52 23,097.17 96.1K
10:45 23,097.13 23,098.01 23,096.18 23,096.18 78.4K
10:46 23,095.40 23,095.40 23,093.35 23,093.62 52.0K
10:47 23,092.25 23,092.25 23,091.06 23,091.06 79.3K
10:48 23,090.41 23,090.41 23,082.94 23,082.94 128.9K
10:49 23,083.13 23,083.80 23,082.33 23,082.33 95.7K
10:50 23,081.69 23,081.69 23,080.97 23,080.97 85.3K
10:51 23,081.82 23,083.22 23,081.82 23,082.17 96.0K
10:52 23,081.51 23,081.51 23,080.79 23,081.05 59.8K
10:53 23,080.61 23,080.61 23,076.75 23,076.75 80.6K
10:54 23,075.08 23,075.08 23,074.73 23,074.73 74.8K
10:55 23,076.70 23,077.49 23,076.70 23,077.20 52.7K
10:56 23,078.11 23,080.65 23,078.11 23,080.65 72.1K
10:57 23,080.26 23,081.36 23,080.26 23,081.04 44.4K
10:58 23,081.88 23,082.25 23,081.48 23,082.25 55.7K
10:59 23,082.33 23,083.05 23,082.10 23,083.05 73.2K
11:00 23,084.92 23,088.70 23,084.92 23,088.70 94.6K
11:01 23,088.71 23,088.71 23,087.97 23,088.28 40.6K
11:02 23,088.46 23,088.46 23,086.42 23,086.42 87.2K
11:03 23,086.20 23,086.20 23,084.83 23,084.83 38.7K
11:04 23,084.64 23,084.98 23,084.20 23,084.20 89.8K
11:05 23,085.43 23,085.43 23,084.79 23,085.16 56.2K
11:06 23,084.97 23,084.97 23,084.38 23,084.72 52.2K
11:07 23,085.40 23,085.40 23,082.62 23,082.62 58.2K
11:08 23,082.51 23,082.51 23,082.17 23,082.32 54.2K
11:09 23,082.48 23,084.17 23,082.48 23,084.17 59.6K
11:10 23,082.77 23,083.35 23,082.76 23,083.35 39.8K
11:11 23,082.99 23,088.65 23,082.99 23,088.65 76.9K
11:12 23,088.25 23,088.25 23,087.88 23,088.21 48.8K
11:13 23,087.39 23,087.88 23,087.29 23,087.29 59.8K
11:14 23,086.95 23,087.60 23,086.77 23,086.77 82.3K
11:15 23,087.17 23,088.68 23,087.17 23,088.68 398.0K
11:16 23,088.63 23,089.58 23,088.57 23,089.58 119.6K
11:17 23,089.22 23,089.22 23,087.13 23,087.18 52.3K
11:18 23,087.18 23,087.69 23,087.18 23,087.69 40.7K
11:19 23,087.80 23,092.33 23,087.80 23,092.33 53.3K
11:20 23,092.20 23,092.44 23,091.94 23,091.94 79.1K
11:21 23,093.52 23,094.82 23,093.39 23,094.82 46.8K
11:22 23,095.26 23,095.54 23,095.26 23,095.37 47.4K
11:23 23,092.97 23,092.97 23,090.30 23,090.30 86.7K
11:24 23,090.75 23,092.49 23,090.75 23,092.49 72.8K
11:25 23,093.04 23,093.99 23,093.04 23,093.99 50.9K
11:26 23,093.54 23,093.54 23,086.66 23,086.66 64.5K
11:27 23,084.87 23,084.87 23,082.74 23,082.74 70.1K
11:28 23,083.07 23,083.07 23,082.33 23,082.33 36.5K
11:29 23,082.02 23,082.02 23,081.14 23,081.14 68.0K
11:30 23,080.63 23,081.37 23,080.63 23,081.37 41.7K
11:31 23,085.78 23,086.06 23,085.78 23,086.06 70.4K
11:32 23,086.36 23,087.53 23,086.36 23,087.53 42.8K
11:33 23,087.29 23,087.60 23,086.66 23,086.66 38.5K
11:34 23,087.79 23,088.52 23,087.79 23,088.52 42.2K
11:35 23,090.49 23,090.49 23,087.61 23,087.61 66.5K
11:36 23,086.54 23,086.54 23,085.68 23,085.68 62.5K
11:37 23,084.60 23,092.55 23,083.75 23,092.55 88.8K
11:38 23,090.93 23,091.20 23,090.32 23,091.20 55.6K
11:39 23,091.30 23,091.30 23,086.10 23,086.10 80.4K
11:40 23,085.55 23,085.55 23,084.09 23,084.38 53.8K
11:41 23,085.82 23,086.54 23,085.82 23,086.41 97.7K
11:42 23,087.81 23,088.87 23,087.81 23,088.68 60.2K
11:43 23,090.51 23,092.17 23,090.51 23,092.17 50.1K
11:44 23,092.75 23,095.61 23,092.75 23,095.61 55.7K
11:45 23,095.81 23,095.88 23,095.81 23,095.82 30.2K
11:46 23,096.28 23,097.07 23,095.24 23,097.07 44.2K
11:47 23,099.05 23,100.49 23,099.05 23,100.49 70.1K
11:48 23,099.99 23,102.37 23,099.99 23,102.37 39.1K
11:49 23,103.48 23,103.48 23,102.52 23,102.78 41.3K
11:50 23,102.57 23,103.31 23,102.57 23,103.31 38.3K
11:51 23,102.92 23,103.45 23,102.58 23,103.45 47.0K
11:52 23,103.79 23,103.79 23,103.22 23,103.22 40.6K
11:53 23,104.20 23,106.12 23,104.20 23,106.12 65.5K
11:54 23,106.68 23,109.13 23,106.68 23,109.13 47.7K
11:55 23,108.24 23,108.79 23,107.99 23,108.79 72.4K
11:56 23,109.00 23,111.18 23,109.00 23,111.18 34.0K
11:57 23,108.88 23,108.88 23,108.48 23,108.54 35.7K
11:58 23,108.51 23,109.79 23,108.51 23,109.79 71.8K
11:59 23,109.92 23,110.85 23,109.90 23,109.90 39.0K
12:00 23,110.09 23,110.90 23,109.81 23,109.81 125.9K
12:01 23,107.85 23,108.39 23,106.71 23,106.71 73.1K
12:02 23,107.52 23,108.61 23,107.52 23,108.61 87.3K
12:03 23,112.09 23,115.05 23,112.09 23,115.05 126.6K
12:04 23,115.70 23,116.49 23,115.70 23,116.49 53.6K
12:05 23,116.32 23,116.32 23,115.73 23,115.92 41.0K
12:06 23,115.56 23,115.56 23,113.39 23,113.39 41.4K
12:07 23,113.07 23,113.07 23,112.20 23,112.63 72.6K
12:08 23,114.12 23,114.12 23,111.14 23,112.16 86.5K
12:09 23,111.16 23,111.23 23,110.17 23,110.17 65.3K
12:10 23,110.20 23,111.77 23,110.20 23,111.53 33.4K
12:11 23,112.49 23,113.64 23,112.35 23,113.55 36.7K
12:12 23,111.77 23,113.18 23,111.77 23,113.18 66.5K
12:13 23,114.28 23,115.60 23,114.12 23,115.60 24.6K
12:14 23,116.82 23,117.09 23,115.05 23,115.05 69.5K
12:15 23,114.92 23,115.09 23,114.75 23,114.87 33.1K
12:16 23,116.41 23,116.99 23,116.37 23,116.37 50.8K
12:17 23,115.97 23,116.02 23,115.92 23,115.95 59.6K
12:18 23,116.32 23,117.73 23,116.32 23,116.53 53.0K
12:19 23,116.82 23,116.82 23,115.25 23,115.25 62.3K
12:20 23,114.88 23,115.07 23,114.88 23,114.93 27.2K
12:21 23,114.82 23,115.19 23,114.67 23,114.67 46.3K
12:22 23,114.52 23,114.52 23,113.84 23,114.47 38.1K
12:23 23,113.68 23,116.30 23,113.68 23,116.30 48.0K
12:24 23,115.74 23,116.97 23,115.46 23,116.97 84.7K
12:25 23,116.53 23,116.53 23,115.50 23,115.50 62.8K
12:26 23,114.77 23,114.84 23,114.00 23,114.00 35.6K
12:27 23,114.25 23,114.70 23,113.66 23,113.66 43.4K
12:28 23,113.42 23,113.42 23,112.70 23,112.70 56.3K
12:29 23,112.88 23,112.88 23,112.23 23,112.46 45.7K
12:30 23,112.67 23,112.67 23,112.00 23,112.00 81.5K
12:31 23,112.26 23,112.26 23,111.86 23,112.08 38.7K
12:32 23,112.08 23,113.64 23,112.08 23,113.19 22.7K
12:33 23,112.53 23,112.83 23,112.15 23,112.83 42.5K
12:34 23,112.65 23,113.65 23,112.65 23,113.45 45.1K
12:35 23,112.81 23,113.64 23,112.81 23,113.64 42.0K
12:36 23,114.07 23,114.59 23,113.65 23,114.59 41.3K
12:37 23,114.47 23,114.47 23,113.73 23,113.73 40.5K
12:38 23,112.83 23,112.83 23,112.40 23,112.40 62.1K
12:39 23,112.34 23,112.34 23,111.28 23,111.28 76.0K
12:40 23,110.43 23,110.60 23,110.43 23,110.49 36.6K
12:41 23,107.79 23,107.79 23,106.41 23,106.41 73.9K
12:42 23,107.64 23,107.98 23,107.28 23,107.28 57.5K
12:43 23,106.72 23,106.72 23,103.74 23,103.74 40.4K
12:44 23,103.00 23,103.00 23,101.55 23,101.55 52.4K
12:45 23,101.97 23,103.13 23,101.97 23,103.13 48.3K
12:46 23,104.06 23,107.18 23,104.06 23,107.18 55.6K
12:47 23,107.66 23,108.78 23,107.66 23,108.61 27.7K
12:48 23,108.80 23,109.17 23,108.67 23,108.91 23.7K
12:49 23,109.57 23,109.57 23,108.06 23,108.06 59.6K
12:50 23,107.29 23,108.63 23,107.29 23,108.63 21.4K
12:51 23,108.63 23,109.73 23,108.63 23,109.68 54.1K
12:52 23,110.26 23,110.26 23,109.83 23,109.83 35.6K
12:53 23,110.14 23,110.28 23,109.81 23,110.08 31.2K
12:54 23,109.98 23,110.19 23,109.80 23,110.12 47.6K
12:55 23,109.51 23,110.21 23,108.73 23,108.73 46.7K
12:56 23,108.41 23,108.44 23,108.01 23,108.44 33.3K
12:57 23,107.87 23,107.94 23,107.87 23,107.94 42.8K
12:58 23,107.45 23,107.89 23,107.45 23,107.77 74.5K
12:59 23,108.80 23,110.52 23,108.80 23,110.47 46.7K
13:00 23,111.05 23,111.63 23,111.05 23,111.40 54.4K
13:01 23,110.98 23,110.98 23,110.54 23,110.54 28.1K
13:02 23,110.34 23,111.23 23,110.34 23,110.83 100.3K
13:03 23,111.37 23,112.63 23,111.37 23,112.45 44.5K
13:04 23,112.25 23,113.18 23,112.02 23,113.18 55.1K
13:05 23,113.63 23,113.63 23,112.80 23,112.80 25.8K
13:06 23,112.46 23,112.46 23,112.03 23,112.14 47.5K
13:07 23,112.26 23,113.31 23,112.11 23,113.31 36.9K
13:08 23,114.90 23,115.36 23,114.90 23,115.36 50.0K
13:09 23,115.88 23,115.88 23,115.59 23,115.59 47.5K
13:10 23,115.76 23,116.11 23,115.30 23,115.30 71.4K
13:11 23,116.41 23,117.24 23,115.96 23,115.96 38.3K
13:12 23,115.61 23,115.61 23,113.82 23,113.82 107.0K
13:13 23,114.40 23,115.45 23,114.37 23,115.45 235.0K
13:14 23,115.59 23,116.49 23,115.59 23,116.26 48.3K
13:15 23,116.54 23,118.19 23,116.54 23,118.19 97.6K
13:16 23,119.20 23,119.86 23,119.16 23,119.16 46.0K
13:17 23,119.21 23,120.73 23,119.21 23,120.73 39.7K
13:18 23,120.71 23,123.26 23,120.71 23,123.26 46.5K
13:19 23,123.30 23,123.46 23,122.73 23,122.74 81.0K
13:20 23,122.59 23,123.75 23,122.59 23,123.75 47.6K
13:21 23,124.06 23,124.06 23,123.27 23,123.27 165.3K
13:22 23,123.58 23,123.58 23,123.34 23,123.56 55.8K
13:23 23,122.66 23,122.66 23,121.93 23,121.93 47.8K
13:24 23,121.73 23,121.73 23,119.50 23,119.50 59.8K
13:25 23,119.69 23,120.43 23,119.69 23,120.43 38.6K
13:26 23,120.10 23,120.10 23,119.37 23,119.37 71.6K
13:27 23,119.64 23,119.79 23,118.55 23,118.55 49.4K
13:28 23,118.75 23,118.80 23,116.30 23,116.30 51.2K
13:29 23,116.45 23,117.94 23,116.45 23,117.59 54.6K
13:30 23,117.12 23,117.44 23,116.90 23,117.44 58.6K
13:31 23,117.36 23,122.64 23,117.36 23,122.64 140.0K
13:32 23,122.64 23,124.09 23,122.52 23,124.09 38.6K
13:33 23,124.59 23,125.10 23,124.58 23,125.10 129.1K
13:34 23,125.26 23,125.26 23,123.19 23,123.47 54.4K
13:35 23,123.67 23,124.05 23,123.67 23,123.83 38.9K
13:36 23,123.72 23,124.32 23,123.72 23,124.21 25.1K
13:37 23,124.67 23,126.70 23,124.67 23,126.70 61.5K
13:38 23,125.89 23,126.98 23,125.89 23,126.79 64.2K
13:39 23,126.84 23,127.11 23,125.89 23,125.89 67.3K
13:40 23,125.50 23,127.20 23,125.50 23,126.61 66.3K
13:41 23,126.05 23,126.72 23,125.76 23,126.72 45.8K
13:42 23,126.74 23,126.74 23,124.78 23,124.78 30.1K
13:43 23,124.87 23,124.87 23,121.36 23,121.36 43.7K
13:44 23,120.95 23,121.37 23,120.31 23,120.31 109.8K
13:45 23,119.58 23,119.58 23,119.30 23,119.30 33.8K
13:46 23,119.50 23,121.37 23,119.50 23,121.15 66.7K
13:47 23,121.23 23,121.47 23,121.14 23,121.47 40.0K
13:48 23,122.29 23,124.11 23,122.29 23,123.32 59.2K
13:49 23,122.84 23,123.19 23,122.52 23,122.52 48.7K
13:50 23,122.23 23,122.67 23,122.09 23,122.46 59.3K
13:51 23,122.40 23,122.52 23,121.43 23,121.43 62.4K
13:52 23,121.20 23,121.20 23,118.07 23,118.75 51.5K
13:53 23,117.57 23,117.57 23,114.76 23,114.76 49.9K
13:54 23,115.74 23,115.74 23,114.52 23,114.52 72.9K
13:55 23,114.05 23,114.05 23,111.85 23,111.85 42.5K
13:56 23,112.44 23,113.08 23,112.44 23,113.08 105.6K
13:57 23,112.99 23,113.97 23,112.67 23,113.97 50.9K
13:58 23,113.92 23,113.98 23,113.54 23,113.54 28.8K
13:59 23,112.90 23,114.52 23,112.90 23,114.46 44.7K
14:00 23,114.21 23,115.56 23,114.21 23,115.56 56.7K
14:01 23,115.30 23,115.30 23,113.97 23,113.97 69.6K
14:02 23,114.32 23,114.32 23,113.17 23,113.17 73.0K
14:03 23,113.03 23,113.03 23,111.15 23,111.15 119.4K
14:04 23,109.85 23,109.85 23,107.60 23,107.60 90.0K
14:05 23,108.40 23,108.77 23,108.40 23,108.77 100.5K
14:06 23,108.85 23,109.47 23,108.56 23,108.56 99.1K
14:07 23,107.30 23,107.30 23,106.34 23,106.34 41.0K
14:08 23,106.08 23,106.08 23,105.58 23,105.58 72.9K
14:09 23,105.65 23,106.91 23,105.65 23,106.91 37.5K
14:10 23,107.41 23,107.41 23,105.12 23,105.12 72.4K
14:11 23,104.75 23,104.75 23,103.81 23,103.81 45.5K
14:12 23,104.67 23,106.02 23,104.67 23,106.02 56.9K
14:13 23,106.04 23,106.77 23,106.04 23,106.08 88.7K
14:14 23,106.37 23,110.54 23,106.37 23,110.54 105.4K
14:15 23,111.36 23,111.71 23,111.16 23,111.19 49.7K
14:16 23,111.10 23,111.31 23,110.36 23,110.36 92.0K
14:17 23,110.27 23,110.48 23,109.78 23,110.48 42.7K
14:18 23,111.41 23,111.41 23,109.48 23,109.48 54.7K
14:19 23,109.20 23,109.20 23,108.64 23,108.64 51.9K
14:20 23,107.62 23,108.26 23,107.62 23,108.11 108.1K
14:21 23,107.81 23,108.28 23,107.81 23,108.01 60.6K
14:22 23,107.46 23,107.46 23,106.49 23,107.01 76.0K
14:23 23,106.35 23,109.93 23,106.35 23,109.93 80.0K
14:24 23,113.75 23,116.25 23,113.75 23,116.25 182.7K
14:25 23,117.77 23,118.52 23,117.77 23,118.52 70.3K
14:26 23,117.18 23,117.18 23,116.35 23,116.59 51.2K
14:27 23,116.80 23,117.30 23,116.80 23,117.26 63.8K
14:28 23,118.84 23,120.04 23,118.84 23,119.57 74.8K
14:29 23,119.68 23,119.86 23,119.22 23,119.22 58.3K
14:30 23,119.16 23,119.16 23,117.59 23,117.85 74.7K
14:31 23,118.07 23,118.13 23,117.93 23,118.13 27.7K
14:32 23,118.37 23,118.37 23,116.07 23,116.07 115.7K
14:33 23,114.84 23,114.84 23,113.81 23,113.82 122.7K
14:34 23,114.94 23,114.94 23,114.67 23,114.78 46.1K
14:35 23,114.97 23,116.31 23,114.97 23,116.31 120.4K
14:36 23,118.43 23,120.26 23,118.43 23,119.21 129.6K
14:37 23,119.38 23,119.38 23,117.81 23,117.81 59.0K
14:38 23,116.39 23,116.39 23,115.76 23,116.33 99.7K
14:39 23,116.77 23,116.77 23,115.67 23,115.68 66.6K
14:40 23,115.89 23,117.09 23,115.89 23,117.09 34.0K
14:41 23,118.10 23,119.53 23,118.10 23,119.29 51.5K
14:42 23,119.33 23,119.92 23,119.33 23,119.52 91.3K
14:43 23,119.64 23,119.75 23,119.02 23,119.02 37.9K
14:44 23,118.15 23,118.42 23,117.85 23,117.85 84.3K
14:45 23,117.93 23,118.45 23,117.93 23,118.41 47.9K
14:46 23,118.26 23,118.26 23,117.71 23,117.86 83.1K
14:47 23,118.07 23,118.07 23,117.74 23,117.74 85.4K
14:48 23,117.72 23,118.26 23,117.47 23,118.26 62.1K
14:49 23,118.26 23,119.04 23,118.26 23,119.04 37.3K
14:50 23,118.91 23,119.11 23,118.49 23,119.11 55.3K
14:51 23,118.81 23,118.81 23,118.66 23,118.66 28.1K
14:52 23,118.61 23,118.61 23,118.18 23,118.50 45.1K
14:53 23,118.49 23,121.79 23,118.36 23,121.79 87.7K
14:54 23,122.49 23,123.71 23,122.49 23,123.71 59.4K
14:55 23,124.05 23,125.21 23,124.05 23,124.93 83.1K
14:56 23,124.77 23,125.13 23,124.60 23,124.60 45.0K
14:57 23,124.44 23,124.76 23,123.91 23,124.76 126.3K
14:58 23,124.61 23,124.61 23,122.45 23,122.45 92.2K
14:59 23,122.28 23,122.28 23,120.45 23,120.53 88.4K
15:00 23,120.81 23,120.90 23,120.60 23,120.60 114.6K
15:01 23,120.87 23,121.17 23,120.87 23,121.05 106.4K
15:02 23,120.78 23,122.11 23,120.78 23,122.02 156.0K
15:03 23,121.97 23,122.84 23,121.97 23,122.84 103.4K
15:04 23,123.56 23,123.56 23,122.06 23,123.17 81.3K
15:05 23,124.50 23,124.92 23,124.44 23,124.92 87.9K
15:06 23,125.67 23,125.67 23,125.03 23,125.24 84.2K
15:07 23,125.56 23,128.02 23,125.56 23,128.02 79.0K
15:08 23,128.16 23,128.16 23,126.22 23,127.19 68.0K
15:09 23,126.57 23,127.07 23,126.08 23,126.08 113.0K
15:10 23,126.08 23,126.08 23,124.82 23,125.23 108.9K
15:11 23,125.08 23,125.08 23,122.85 23,122.85 80.0K
15:12 23,122.85 23,123.85 23,122.61 23,123.11 74.6K
15:13 23,122.53 23,125.44 23,121.86 23,125.44 77.3K
15:14 23,125.76 23,125.76 23,124.82 23,125.25 73.9K
15:15 23,125.35 23,125.35 23,124.74 23,124.74 54.3K
15:16 23,124.22 23,124.22 23,123.68 23,123.68 108.2K
15:17 23,123.88 23,124.84 23,123.88 23,124.84 67.3K
15:18 23,124.43 23,124.43 23,123.31 23,124.36 57.4K
15:19 23,124.15 23,128.34 23,124.15 23,128.34 71.0K
15:20 23,129.17 23,130.17 23,129.17 23,130.17 51.0K
15:21 23,130.19 23,130.23 23,129.64 23,129.64 87.9K
15:22 23,129.17 23,129.26 23,127.86 23,128.53 79.8K
15:23 23,127.44 23,127.62 23,126.37 23,126.37 126.6K
15:24 23,125.42 23,125.60 23,125.08 23,125.60 87.2K
15:25 23,125.29 23,125.29 23,124.95 23,125.19 90.2K
15:26 23,125.57 23,125.57 23,124.80 23,124.80 84.5K
15:27 23,124.69 23,126.80 23,124.69 23,126.42 121.2K
15:28 23,127.34 23,127.34 23,125.91 23,126.28 674.8K
15:29 23,126.93 23,128.82 23,126.93 23,128.82 79.3K
15:30 23,130.04 23,131.01 23,130.04 23,130.39 104.9K
15:31 23,130.97 23,133.06 23,130.97 23,132.93 109.4K
15:32 23,133.49 23,133.49 23,132.38 23,133.27 93.5K
15:33 23,132.65 23,132.65 23,132.22 23,132.51 88.1K
15:34 23,132.91 23,135.51 23,132.91 23,135.51 78.1K
15:35 23,137.38 23,138.70 23,137.38 23,138.70 90.1K
15:36 23,138.99 23,139.37 23,138.99 23,139.37 174.4K
15:37 23,139.14 23,139.14 23,137.95 23,137.95 96.5K
15:38 23,137.51 23,137.51 23,135.27 23,135.27 118.9K
15:39 23,134.43 23,135.20 23,134.43 23,135.10 137.5K
15:40 23,135.37 23,135.75 23,135.37 23,135.44 138.0K
15:41 23,135.44 23,136.12 23,134.61 23,136.12 157.9K
15:42 23,136.05 23,136.05 23,135.24 23,135.83 89.6K
15:43 23,135.59 23,137.72 23,135.35 23,137.72 169.9K
15:44 23,138.29 23,138.79 23,138.05 23,138.79 165.8K
15:45 23,139.05 23,139.56 23,139.05 23,139.10 118.1K
15:46 23,139.71 23,139.71 23,137.15 23,137.15 219.9K
15:47 23,137.47 23,137.47 23,137.13 23,137.13 149.6K
15:48 23,136.57 23,136.57 23,135.91 23,136.14 142.1K
15:49 23,138.68 23,139.56 23,138.00 23,139.56 157.1K
15:50 23,134.30 23,134.51 23,133.81 23,134.51 824.0K
15:51 23,135.39 23,135.39 23,134.80 23,134.80 394.8K
15:52 23,133.54 23,133.54 23,128.09 23,128.09 409.9K
15:53 23,129.07 23,130.17 23,127.00 23,129.82 404.5K
15:54 23,129.01 23,129.01 23,127.21 23,127.58 423.3K
15:55 23,127.70 23,129.38 23,123.53 23,123.53 678.6K
15:56 23,122.36 23,124.91 23,122.15 23,124.91 883.0K
15:57 23,125.15 23,128.16 23,121.44 23,121.44 609.2K
15:58 23,120.93 23,124.86 23,120.93 23,123.14 806.6K
15:59 23,122.06 23,125.85 23,120.81 23,124.23 1,203.7K
16:00 23,124.22 23,124.22 23,124.22 23,124.22 20,272.1K
16:01 23,124.22 23,124.22 23,124.22 23,124.22 223.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available