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 22,695.11 22,695.11 22,614.90 22,614.90 8,320.0K
09:31 22,614.43 22,614.43 22,602.51 22,606.55 651.8K
09:32 22,619.38 22,638.34 22,619.38 22,633.25 686.1K
09:33 22,636.55 22,637.59 22,634.79 22,637.59 383.0K
09:34 22,641.77 22,664.42 22,641.77 22,664.42 495.4K
09:35 22,674.43 22,687.07 22,674.43 22,685.27 856.4K
09:36 22,676.68 22,681.86 22,672.21 22,672.21 503.9K
09:37 22,657.27 22,657.27 22,620.37 22,620.37 531.7K
09:38 22,620.21 22,624.40 22,620.21 22,623.23 315.5K
09:39 22,615.05 22,618.04 22,614.25 22,618.04 287.0K
09:40 22,603.11 22,603.11 22,597.30 22,602.94 465.5K
09:41 22,608.01 22,612.20 22,603.21 22,612.20 338.4K
09:42 22,612.29 22,618.06 22,611.69 22,611.69 335.4K
09:43 22,614.73 22,629.47 22,614.73 22,629.47 411.8K
09:44 22,635.78 22,635.78 22,629.77 22,629.77 310.5K
09:45 22,628.13 22,628.13 22,618.37 22,618.37 301.6K
09:46 22,620.40 22,628.57 22,620.40 22,628.57 308.2K
09:47 22,635.71 22,637.53 22,630.76 22,637.53 295.0K
09:48 22,639.71 22,641.26 22,638.92 22,641.26 248.8K
09:49 22,638.37 22,649.16 22,638.37 22,646.18 206.0K
09:50 22,649.72 22,651.09 22,644.72 22,644.72 226.5K
09:51 22,644.60 22,649.79 22,644.60 22,645.37 291.1K
09:52 22,640.69 22,644.55 22,640.69 22,641.28 244.0K
09:53 22,644.58 22,652.26 22,644.58 22,644.89 385.4K
09:54 22,647.22 22,651.33 22,646.96 22,646.96 225.2K
09:55 22,646.99 22,654.59 22,646.99 22,654.59 276.2K
09:56 22,653.25 22,664.19 22,653.25 22,664.19 228.0K
09:57 22,661.47 22,661.47 22,657.77 22,659.06 264.8K
09:58 22,658.77 22,658.89 22,650.82 22,650.82 223.9K
09:59 22,653.02 22,653.02 22,647.78 22,647.78 219.1K
10:00 22,649.57 22,649.57 22,645.50 22,646.99 286.9K
10:01 22,655.73 22,655.73 22,644.70 22,644.70 277.7K
10:02 22,655.35 22,661.06 22,655.35 22,661.06 375.4K
10:03 22,659.59 22,659.59 22,650.89 22,650.89 303.1K
10:04 22,650.29 22,655.21 22,650.29 22,652.35 193.1K
10:05 22,647.73 22,650.20 22,647.73 22,648.94 397.8K
10:06 22,648.22 22,651.96 22,648.22 22,651.91 307.0K
10:07 22,657.36 22,663.37 22,657.36 22,659.74 347.9K
10:08 22,660.04 22,660.04 22,655.98 22,655.98 196.0K
10:09 22,655.14 22,655.14 22,644.45 22,644.45 330.7K
10:10 22,641.43 22,641.43 22,634.35 22,634.35 306.3K
10:11 22,637.39 22,640.73 22,633.67 22,640.73 298.3K
10:12 22,640.41 22,640.41 22,631.57 22,631.57 456.7K
10:13 22,628.79 22,636.65 22,628.79 22,636.65 141.3K
10:14 22,636.68 22,636.68 22,626.05 22,626.05 243.0K
10:15 22,626.12 22,630.10 22,622.33 22,622.33 345.8K
10:16 22,621.70 22,631.34 22,621.70 22,631.34 191.8K
10:17 22,632.35 22,634.55 22,630.40 22,630.40 405.7K
10:18 22,635.23 22,640.20 22,635.23 22,638.07 242.2K
10:19 22,646.36 22,648.80 22,646.36 22,648.80 251.8K
10:20 22,645.12 22,653.32 22,645.12 22,653.32 217.8K
10:21 22,650.72 22,651.63 22,646.66 22,646.84 183.8K
10:22 22,651.41 22,651.41 22,640.58 22,640.58 147.9K
10:23 22,638.85 22,638.85 22,633.92 22,633.92 207.4K
10:24 22,628.47 22,628.47 22,617.80 22,620.12 303.9K
10:25 22,621.08 22,623.72 22,614.08 22,614.08 396.9K
10:26 22,612.90 22,616.83 22,610.84 22,610.84 251.6K
10:27 22,608.61 22,614.07 22,608.61 22,612.30 258.0K
10:28 22,614.18 22,614.18 22,607.90 22,607.90 222.9K
10:29 22,605.57 22,605.57 22,599.64 22,600.51 206.9K
10:30 22,600.68 22,609.77 22,600.68 22,609.77 274.0K
10:31 22,612.79 22,624.87 22,612.79 22,624.87 464.0K
10:32 22,619.88 22,624.78 22,619.88 22,624.45 296.9K
10:33 22,621.94 22,630.83 22,620.09 22,630.83 195.1K
10:34 22,631.05 22,637.97 22,627.94 22,627.94 2,248.5K
10:35 22,624.75 22,633.18 22,624.75 22,633.18 150.4K
10:36 22,633.32 22,638.13 22,633.32 22,634.91 234.1K
10:37 22,635.41 22,642.03 22,635.41 22,642.03 219.0K
10:38 22,641.11 22,645.52 22,641.11 22,643.36 157.6K
10:39 22,646.75 22,654.14 22,646.75 22,654.14 284.0K
10:40 22,650.36 22,655.88 22,643.70 22,643.70 205.6K
10:41 22,645.81 22,645.81 22,634.79 22,634.79 113.3K
10:42 22,637.58 22,647.59 22,637.58 22,647.59 232.8K
10:43 22,649.42 22,652.80 22,649.42 22,651.03 223.4K
10:44 22,653.05 22,667.06 22,653.05 22,667.06 227.1K
10:45 22,666.14 22,670.44 22,666.14 22,667.39 212.3K
10:46 22,664.68 22,664.68 22,661.75 22,663.51 318.8K
10:47 22,664.30 22,673.76 22,664.30 22,667.80 322.2K
10:48 22,665.92 22,669.50 22,661.75 22,669.50 221.8K
10:49 22,670.26 22,670.26 22,666.57 22,667.47 200.5K
10:50 22,670.70 22,676.05 22,670.70 22,675.03 203.9K
10:51 22,675.98 22,683.05 22,673.10 22,683.05 234.4K
10:52 22,676.98 22,676.98 22,667.19 22,668.62 298.8K
10:53 22,667.04 22,667.04 22,663.32 22,663.32 219.2K
10:54 22,661.00 22,661.00 22,658.08 22,659.40 240.5K
10:55 22,655.57 22,655.57 22,649.57 22,649.57 359.6K
10:56 22,649.73 22,651.65 22,647.81 22,649.76 216.7K
10:57 22,652.71 22,654.56 22,651.14 22,651.14 323.7K
10:58 22,649.10 22,649.10 22,645.21 22,646.81 273.5K
10:59 22,644.96 22,644.96 22,637.93 22,637.93 346.7K
11:00 22,635.19 22,635.19 22,629.09 22,629.09 253.1K
11:01 22,622.64 22,628.17 22,622.64 22,626.04 415.4K
11:02 22,626.78 22,626.78 22,619.26 22,619.26 366.6K
11:03 22,616.55 22,621.96 22,615.95 22,615.95 261.3K
11:04 22,616.52 22,616.52 22,610.50 22,610.50 219.3K
11:05 22,613.23 22,615.82 22,613.23 22,615.22 368.3K
11:06 22,614.95 22,617.08 22,613.50 22,616.99 196.6K
11:07 22,617.21 22,617.21 22,613.93 22,613.93 336.8K
11:08 22,617.66 22,619.39 22,613.39 22,613.39 378.2K
11:09 22,611.62 22,615.09 22,611.62 22,612.56 148.5K
11:10 22,611.99 22,619.31 22,611.99 22,618.27 441.9K
11:11 22,617.00 22,617.00 22,608.42 22,608.42 263.9K
11:12 22,613.49 22,614.62 22,610.77 22,610.77 362.0K
11:13 22,613.37 22,613.37 22,605.97 22,605.97 140.5K
11:14 22,606.39 22,607.54 22,606.39 22,607.04 275.3K
11:15 22,605.71 22,607.76 22,605.71 22,607.64 244.2K
11:16 22,606.90 22,606.90 22,602.05 22,602.05 229.2K
11:17 22,603.25 22,608.96 22,601.63 22,601.63 284.0K
11:18 22,600.71 22,609.06 22,600.71 22,609.06 186.7K
11:19 22,610.76 22,610.96 22,608.57 22,610.96 121.8K
11:20 22,612.23 22,612.23 22,609.10 22,609.10 234.8K
11:21 22,608.56 22,608.56 22,604.36 22,608.26 170.1K
11:22 22,609.51 22,612.01 22,609.51 22,612.01 217.4K
11:23 22,613.33 22,616.53 22,613.33 22,616.53 141.8K
11:24 22,616.70 22,618.07 22,609.99 22,609.99 293.2K
11:25 22,610.09 22,611.35 22,610.09 22,611.35 260.4K
11:26 22,617.52 22,617.52 22,614.24 22,614.24 209.3K
11:27 22,614.37 22,618.11 22,614.37 22,617.63 180.0K
11:28 22,615.58 22,617.30 22,614.25 22,615.45 220.7K
11:29 22,615.58 22,615.58 22,610.35 22,610.35 156.6K
11:30 22,606.59 22,609.92 22,601.38 22,609.92 214.5K
11:31 22,607.30 22,607.30 22,604.47 22,605.79 164.2K
11:32 22,603.81 22,605.05 22,603.08 22,603.08 436.8K
11:33 22,604.92 22,606.47 22,604.92 22,606.47 275.9K
11:34 22,606.75 22,611.87 22,606.75 22,611.87 160.0K
11:35 22,609.81 22,615.14 22,609.60 22,615.14 313.7K
11:36 22,614.21 22,615.80 22,612.58 22,615.80 173.3K
11:37 22,610.37 22,610.37 22,601.23 22,601.23 158.1K
11:38 22,600.55 22,605.38 22,600.55 22,605.38 138.4K
11:39 22,605.24 22,605.24 22,593.11 22,593.11 221.6K
11:40 22,596.09 22,600.65 22,596.09 22,600.65 110.1K
11:41 22,600.02 22,604.66 22,600.02 22,604.66 159.0K
11:42 22,602.66 22,602.66 22,596.40 22,596.40 153.6K
11:43 22,595.88 22,599.95 22,595.88 22,597.98 104.3K
11:44 22,597.63 22,597.63 22,596.58 22,596.89 106.1K
11:45 22,594.07 22,594.07 22,584.10 22,584.10 242.0K
11:46 22,589.19 22,591.39 22,587.69 22,587.69 195.7K
11:47 22,586.98 22,588.38 22,585.86 22,585.86 134.4K
11:48 22,583.62 22,583.62 22,580.76 22,580.83 146.5K
11:49 22,581.96 22,584.50 22,581.81 22,584.50 147.4K
11:50 22,583.91 22,585.34 22,583.19 22,583.19 92.1K
11:51 22,580.72 22,580.72 22,578.01 22,578.01 118.2K
11:52 22,580.87 22,581.52 22,574.77 22,574.77 144.9K
11:53 22,575.47 22,576.76 22,574.25 22,575.56 172.8K
11:54 22,572.23 22,572.63 22,571.89 22,571.89 108.7K
11:55 22,571.28 22,571.29 22,570.69 22,571.29 167.6K
11:56 22,570.87 22,574.04 22,570.01 22,570.01 140.8K
11:57 22,569.74 22,569.83 22,568.54 22,568.95 158.7K
11:58 22,568.29 22,568.29 22,555.38 22,555.38 195.9K
11:59 22,556.08 22,556.08 22,547.55 22,549.37 162.7K
12:00 22,545.55 22,545.55 22,543.27 22,543.36 223.4K
12:01 22,539.91 22,543.44 22,538.58 22,538.58 222.9K
12:02 22,539.60 22,554.16 22,539.60 22,554.16 189.3K
12:03 22,555.44 22,560.63 22,555.44 22,560.63 186.5K
12:04 22,559.99 22,559.99 22,556.72 22,556.72 168.8K
12:05 22,556.89 22,556.89 22,555.99 22,556.44 95.7K
12:06 22,560.03 22,560.13 22,555.38 22,555.38 172.9K
12:07 22,556.07 22,565.96 22,556.07 22,565.96 232.7K
12:08 22,565.18 22,568.91 22,565.18 22,566.76 165.5K
12:09 22,566.29 22,570.72 22,565.75 22,570.72 208.3K
12:10 22,572.50 22,574.64 22,572.06 22,574.64 139.4K
12:11 22,573.81 22,579.81 22,573.81 22,579.81 154.2K
12:12 22,578.90 22,578.90 22,575.69 22,575.69 159.2K
12:13 22,572.29 22,574.91 22,570.98 22,570.99 150.3K
12:14 22,570.64 22,576.32 22,570.64 22,576.32 141.2K
12:15 22,576.88 22,582.77 22,576.88 22,582.77 168.9K
12:16 22,583.26 22,584.67 22,583.26 22,584.67 156.7K
12:17 22,587.79 22,587.79 22,585.83 22,586.04 204.1K
12:18 22,586.47 22,586.77 22,583.06 22,583.06 289.5K
12:19 22,581.59 22,586.97 22,581.59 22,586.97 169.3K
12:20 22,587.49 22,587.49 22,581.53 22,584.49 129.9K
12:21 22,584.75 22,584.75 22,583.08 22,584.33 171.0K
12:22 22,583.79 22,585.32 22,583.79 22,585.32 163.9K
12:23 22,586.01 22,591.40 22,586.01 22,587.28 202.6K
12:24 22,587.35 22,596.12 22,587.35 22,594.70 224.0K
12:25 22,590.82 22,594.59 22,590.82 22,594.44 163.4K
12:26 22,595.28 22,595.28 22,592.21 22,594.71 155.3K
12:27 22,593.87 22,597.21 22,593.87 22,597.21 81.5K
12:28 22,596.40 22,596.40 22,591.86 22,591.86 129.7K
12:29 22,591.52 22,591.52 22,590.24 22,590.25 125.8K
12:30 22,589.73 22,589.73 22,583.23 22,585.45 135.0K
12:31 22,584.08 22,592.94 22,584.08 22,589.68 235.7K
12:32 22,587.32 22,587.98 22,587.32 22,587.98 103.2K
12:33 22,587.83 22,590.80 22,587.83 22,589.78 87.4K
12:34 22,590.04 22,590.04 22,586.71 22,586.71 171.9K
12:35 22,587.39 22,587.39 22,584.63 22,584.63 103.1K
12:36 22,583.38 22,583.74 22,580.09 22,583.61 107.5K
12:37 22,584.66 22,584.66 22,582.46 22,584.31 159.8K
12:38 22,582.99 22,582.99 22,579.24 22,581.10 173.3K
12:39 22,579.23 22,579.23 22,577.46 22,577.46 94.8K
12:40 22,576.94 22,576.94 22,573.85 22,574.68 152.1K
12:41 22,577.17 22,578.25 22,576.77 22,576.77 196.8K
12:42 22,575.87 22,575.87 22,573.70 22,573.97 142.4K
12:43 22,571.68 22,571.68 22,565.73 22,566.03 189.3K
12:44 22,564.45 22,565.18 22,563.17 22,565.18 62.2K
12:45 22,563.95 22,569.00 22,563.95 22,569.00 124.3K
12:46 22,568.82 22,576.40 22,568.82 22,576.40 110.5K
12:47 22,578.02 22,583.08 22,578.02 22,583.08 149.6K
12:48 22,584.17 22,584.85 22,584.01 22,584.08 100.1K
12:49 22,584.00 22,584.00 22,578.51 22,580.94 167.9K
12:50 22,580.10 22,581.50 22,578.21 22,581.50 153.9K
12:51 22,581.95 22,585.98 22,581.95 22,585.98 115.5K
12:52 22,586.69 22,589.40 22,586.69 22,589.40 113.2K
12:53 22,589.78 22,589.78 22,586.10 22,586.14 141.0K
12:54 22,585.41 22,585.41 22,583.72 22,584.34 119.0K
12:55 22,586.52 22,589.20 22,586.52 22,589.20 66.8K
12:56 22,589.89 22,593.47 22,589.89 22,593.47 132.0K
12:57 22,592.81 22,596.94 22,592.81 22,596.94 133.0K
12:58 22,598.46 22,606.09 22,598.46 22,606.09 359.0K
12:59 22,604.84 22,607.00 22,604.84 22,605.15 201.3K
13:00 22,604.84 22,604.84 22,599.85 22,599.85 142.0K
13:01 22,596.43 22,598.97 22,596.09 22,596.09 123.8K
13:02 22,597.65 22,597.65 22,595.27 22,595.27 218.8K
13:03 22,594.12 22,596.53 22,594.12 22,596.53 140.6K
13:04 22,597.17 22,598.60 22,596.88 22,598.00 79.0K
13:05 22,598.79 22,600.61 22,598.79 22,599.70 121.7K
13:06 22,596.31 22,602.64 22,596.31 22,602.64 138.7K
13:07 22,603.86 22,604.44 22,600.38 22,600.38 176.2K
13:08 22,603.20 22,604.40 22,603.20 22,603.32 95.2K
13:09 22,600.47 22,600.47 22,598.11 22,598.11 100.8K
13:10 22,597.83 22,603.67 22,597.83 22,603.67 117.9K
13:11 22,605.04 22,605.37 22,604.07 22,604.07 106.4K
13:12 22,603.27 22,603.27 22,601.92 22,603.20 71.8K
13:13 22,603.64 22,608.50 22,603.16 22,608.50 105.7K
13:14 22,604.96 22,605.54 22,604.96 22,605.54 86.9K
13:15 22,605.77 22,606.03 22,605.63 22,606.03 88.5K
13:16 22,607.65 22,610.58 22,607.65 22,609.77 110.5K
13:17 22,609.37 22,609.37 22,607.32 22,607.32 82.1K
13:18 22,606.50 22,606.50 22,603.59 22,604.38 125.2K
13:19 22,599.44 22,601.07 22,599.44 22,600.54 124.5K
13:20 22,601.80 22,603.35 22,601.80 22,602.63 58.7K
13:21 22,605.81 22,607.10 22,605.81 22,606.34 83.8K
13:22 22,602.95 22,604.75 22,602.90 22,604.57 101.9K
13:23 22,604.77 22,606.26 22,604.14 22,606.26 117.5K
13:24 22,607.06 22,608.53 22,607.06 22,608.53 127.3K
13:25 22,610.35 22,610.59 22,608.07 22,608.07 179.2K
13:26 22,609.83 22,612.88 22,609.83 22,612.88 174.2K
13:27 22,616.24 22,616.87 22,614.84 22,614.84 163.9K
13:28 22,613.71 22,617.33 22,613.71 22,617.33 100.2K
13:29 22,616.00 22,619.43 22,615.93 22,619.43 183.1K
13:30 22,620.53 22,622.58 22,620.53 22,622.58 101.9K
13:31 22,620.98 22,620.98 22,614.75 22,614.75 122.5K
13:32 22,615.09 22,618.72 22,615.09 22,618.72 108.8K
13:33 22,619.12 22,620.17 22,618.60 22,620.17 102.7K
13:34 22,619.62 22,620.92 22,619.33 22,620.92 100.6K
13:35 22,621.18 22,621.18 22,619.68 22,619.92 100.9K
13:36 22,619.68 22,623.56 22,619.68 22,621.70 166.9K
13:37 22,620.38 22,620.38 22,617.42 22,617.42 126.1K
13:38 22,617.30 22,617.30 22,614.07 22,615.01 178.6K
13:39 22,617.66 22,623.97 22,617.66 22,623.97 146.0K
13:40 22,624.66 22,625.85 22,624.66 22,625.36 105.0K
13:41 22,624.72 22,624.72 22,618.50 22,619.42 287.7K
13:42 22,618.40 22,618.40 22,614.13 22,614.63 96.6K
13:43 22,616.36 22,616.36 22,615.51 22,616.00 98.4K
13:44 22,616.13 22,616.13 22,609.03 22,609.03 184.8K
13:45 22,608.75 22,608.87 22,607.31 22,607.31 93.0K
13:46 22,607.55 22,609.98 22,607.55 22,609.98 127.7K
13:47 22,613.63 22,613.78 22,613.05 22,613.05 115.0K
13:48 22,613.20 22,613.43 22,611.95 22,611.95 63.6K
13:49 22,612.28 22,616.72 22,612.28 22,615.65 186.0K
13:50 22,614.57 22,616.16 22,614.25 22,616.16 92.7K
13:51 22,614.20 22,615.80 22,613.46 22,615.80 105.1K
13:52 22,616.35 22,618.37 22,616.35 22,617.64 79.1K
13:53 22,618.53 22,619.58 22,616.63 22,616.63 139.8K
13:54 22,613.68 22,613.68 22,607.53 22,607.95 161.6K
13:55 22,606.68 22,606.68 22,602.18 22,602.23 111.2K
13:56 22,603.15 22,607.71 22,603.15 22,607.62 120.5K
13:57 22,608.41 22,611.60 22,608.41 22,611.47 83.4K
13:58 22,611.82 22,612.34 22,611.56 22,611.56 71.9K
13:59 22,611.08 22,611.08 22,610.36 22,610.49 97.4K
14:00 22,610.68 22,610.68 22,608.77 22,608.77 61.5K
14:01 22,607.10 22,609.13 22,606.35 22,609.13 120.2K
14:02 22,606.73 22,606.73 22,595.04 22,597.45 388.8K
14:03 22,597.74 22,599.42 22,595.26 22,595.26 119.9K
14:04 22,596.88 22,598.25 22,596.88 22,598.25 138.7K
14:05 22,598.73 22,602.30 22,598.66 22,602.30 167.4K
14:06 22,602.65 22,603.17 22,601.74 22,601.87 146.1K
14:07 22,600.55 22,600.55 22,599.08 22,599.40 97.5K
14:08 22,599.80 22,599.80 22,598.51 22,599.56 71.1K
14:09 22,602.21 22,604.11 22,602.21 22,604.11 150.6K
14:10 22,605.90 22,611.97 22,604.74 22,611.97 167.8K
14:11 22,613.46 22,613.46 22,612.44 22,612.44 137.5K
14:12 22,611.95 22,615.21 22,611.95 22,615.21 70.4K
14:13 22,614.05 22,614.05 22,609.73 22,609.73 97.4K
14:14 22,608.09 22,608.09 22,603.80 22,605.66 156.8K
14:15 22,604.98 22,604.98 22,600.06 22,600.06 115.5K
14:16 22,598.08 22,600.88 22,598.08 22,600.88 138.9K
14:17 22,601.50 22,601.50 22,597.98 22,597.98 163.9K
14:18 22,598.87 22,599.61 22,598.87 22,599.16 77.4K
14:19 22,599.77 22,600.06 22,596.13 22,596.13 104.7K
14:20 22,594.57 22,597.92 22,594.57 22,594.92 209.6K
14:21 22,595.95 22,600.88 22,595.95 22,600.88 171.8K
14:22 22,601.33 22,601.67 22,600.24 22,601.67 92.6K
14:23 22,602.60 22,604.76 22,602.60 22,604.53 113.4K
14:24 22,604.34 22,606.03 22,603.37 22,606.03 101.5K
14:25 22,602.04 22,604.77 22,600.59 22,604.77 148.0K
14:26 22,607.49 22,617.87 22,607.49 22,617.87 143.0K
14:27 22,619.41 22,619.84 22,617.06 22,618.53 235.6K
14:28 22,621.80 22,627.27 22,621.80 22,627.27 144.4K
14:29 22,625.87 22,630.56 22,625.87 22,630.56 95.5K
14:30 22,631.69 22,632.29 22,630.50 22,630.50 104.5K
14:31 22,627.36 22,627.36 22,624.69 22,626.58 109.3K
14:32 22,626.30 22,629.70 22,626.30 22,628.87 107.2K
14:33 22,628.85 22,632.09 22,628.85 22,629.50 182.7K
14:34 22,628.86 22,628.86 22,623.47 22,625.51 192.9K
14:35 22,625.88 22,625.88 22,623.99 22,624.90 76.3K
14:36 22,624.40 22,626.40 22,624.40 22,626.40 228.1K
14:37 22,620.64 22,625.08 22,620.64 22,625.08 182.7K
14:38 22,628.04 22,637.39 22,628.04 22,637.17 135.8K
14:39 22,638.77 22,641.09 22,638.77 22,640.27 130.3K
14:40 22,638.34 22,639.95 22,637.75 22,639.95 95.1K
14:41 22,641.58 22,644.98 22,641.58 22,644.98 222.2K
14:42 22,646.16 22,649.13 22,646.16 22,649.13 141.5K
14:43 22,649.93 22,649.93 22,648.00 22,648.00 170.7K
14:44 22,647.74 22,648.02 22,646.61 22,648.02 252.9K
14:45 22,646.14 22,646.14 22,644.06 22,644.07 108.3K
14:46 22,642.22 22,642.22 22,637.87 22,637.87 158.4K
14:47 22,636.94 22,636.94 22,630.60 22,630.60 225.2K
14:48 22,630.07 22,634.26 22,630.07 22,634.26 118.8K
14:49 22,633.37 22,633.37 22,628.93 22,628.93 117.4K
14:50 22,627.94 22,628.83 22,625.34 22,628.83 126.6K
14:51 22,629.01 22,629.01 22,624.55 22,624.55 127.3K
14:52 22,623.84 22,623.84 22,620.36 22,620.36 115.9K
14:53 22,620.35 22,626.58 22,620.35 22,622.48 160.9K
14:54 22,622.58 22,626.40 22,622.58 22,626.40 118.1K
14:55 22,627.32 22,634.17 22,627.32 22,634.17 179.2K
14:56 22,635.47 22,636.88 22,634.14 22,634.14 122.1K
14:57 22,636.98 22,637.29 22,636.63 22,636.79 133.5K
14:58 22,635.03 22,640.69 22,635.03 22,640.54 184.3K
14:59 22,640.98 22,640.98 22,639.12 22,640.52 130.6K
15:00 22,635.80 22,636.56 22,626.06 22,627.04 230.6K
15:01 22,627.26 22,627.26 22,622.50 22,622.50 162.9K
15:02 22,620.71 22,622.03 22,620.71 22,621.90 174.4K
15:03 22,622.74 22,623.81 22,622.36 22,623.27 135.7K
15:04 22,620.75 22,622.71 22,620.75 22,620.88 147.2K
15:05 22,621.10 22,626.36 22,621.10 22,626.36 206.4K
15:06 22,625.58 22,626.28 22,623.38 22,623.38 129.7K
15:07 22,624.39 22,626.73 22,621.71 22,626.73 129.5K
15:08 22,627.76 22,630.07 22,627.76 22,630.07 202.3K
15:09 22,630.38 22,630.38 22,623.30 22,623.30 152.9K
15:10 22,623.32 22,624.06 22,622.73 22,622.73 250.4K
15:11 22,623.03 22,623.03 22,621.97 22,621.97 181.6K
15:12 22,626.00 22,631.29 22,626.00 22,631.29 338.1K
15:13 22,631.59 22,635.06 22,631.59 22,634.91 144.0K
15:14 22,633.40 22,633.74 22,631.06 22,631.06 127.9K
15:15 22,631.69 22,631.69 22,628.48 22,628.53 179.3K
15:16 22,629.48 22,629.48 22,627.23 22,629.09 104.6K
15:17 22,627.40 22,629.89 22,627.40 22,629.02 108.3K
15:18 22,628.69 22,635.74 22,628.69 22,635.74 282.4K
15:19 22,636.16 22,638.21 22,636.16 22,638.21 116.1K
15:20 22,640.09 22,640.09 22,636.59 22,637.48 134.2K
15:21 22,636.04 22,636.04 22,630.93 22,630.93 295.3K
15:22 22,630.45 22,631.10 22,628.20 22,628.20 213.6K
15:23 22,629.28 22,629.28 22,625.16 22,626.61 150.1K
15:24 22,622.93 22,622.93 22,615.09 22,615.09 254.8K
15:25 22,615.29 22,620.09 22,615.29 22,620.09 192.7K
15:26 22,618.43 22,619.16 22,616.40 22,616.40 120.7K
15:27 22,616.38 22,616.38 22,615.03 22,615.03 202.4K
15:28 22,615.05 22,615.06 22,613.41 22,615.06 235.2K
15:29 22,615.75 22,615.75 22,612.21 22,613.38 208.7K
15:30 22,612.34 22,617.04 22,611.35 22,617.04 253.3K
15:31 22,615.81 22,617.22 22,615.81 22,616.67 194.2K
15:32 22,616.70 22,620.65 22,616.70 22,620.65 165.6K
15:33 22,619.49 22,623.86 22,618.79 22,619.86 320.6K
15:34 22,621.19 22,621.19 22,619.03 22,619.03 153.4K
15:35 22,616.31 22,621.47 22,616.31 22,620.19 292.9K
15:36 22,620.59 22,624.66 22,619.35 22,624.66 231.8K
15:37 22,626.82 22,626.82 22,622.47 22,623.65 239.0K
15:38 22,624.84 22,628.36 22,624.84 22,628.36 523.9K
15:39 22,628.57 22,628.57 22,624.47 22,624.47 174.2K
15:40 22,622.86 22,625.85 22,622.86 22,625.85 208.0K
15:41 22,626.14 22,626.14 22,623.09 22,623.09 237.3K
15:42 22,623.39 22,623.39 22,622.22 22,622.22 266.7K
15:43 22,621.78 22,621.78 22,616.51 22,616.51 265.5K
15:44 22,616.68 22,616.68 22,610.87 22,611.67 348.8K
15:45 22,610.08 22,614.79 22,610.08 22,614.79 295.5K
15:46 22,620.93 22,626.25 22,620.93 22,622.11 447.8K
15:47 22,622.05 22,622.05 22,617.44 22,617.44 455.6K
15:48 22,615.99 22,622.96 22,615.99 22,622.96 363.4K
15:49 22,622.56 22,624.02 22,622.38 22,623.63 438.8K
15:50 22,617.12 22,617.12 22,608.61 22,611.90 1,477.3K
15:51 22,615.96 22,618.18 22,615.96 22,616.17 472.0K
15:52 22,616.17 22,616.17 22,612.92 22,615.55 629.2K
15:53 22,616.20 22,617.73 22,616.14 22,616.14 520.0K
15:54 22,610.39 22,620.84 22,610.39 22,620.84 733.1K
15:55 22,620.71 22,625.50 22,620.71 22,625.50 1,197.4K
15:56 22,618.65 22,622.66 22,618.65 22,619.51 1,441.7K
15:57 22,618.19 22,620.41 22,617.25 22,618.70 807.1K
15:58 22,617.11 22,620.60 22,616.67 22,620.60 983.8K
15:59 22,622.14 22,623.26 22,617.13 22,617.13 2,239.8K
16:00 22,616.26 22,616.26 22,615.39 22,615.39 48,189.6K
16:01 22,615.39 22,615.39 22,615.39 22,615.39 315.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available