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 22,855.28 22,960.99 22,855.28 22,935.22 6,718.8K
09:31 22,934.29 22,957.71 22,934.29 22,957.71 539.0K
09:32 22,956.21 22,960.05 22,949.35 22,957.02 486.3K
09:33 22,948.87 22,955.95 22,946.87 22,952.12 716.4K
09:34 22,951.60 22,951.60 22,939.95 22,942.38 478.7K
09:35 22,940.18 22,944.30 22,932.59 22,932.59 391.4K
09:36 22,924.26 22,924.26 22,905.21 22,905.21 530.9K
09:37 22,903.98 22,903.98 22,899.33 22,903.00 328.3K
09:38 22,899.00 22,899.00 22,887.73 22,887.73 354.3K
09:39 22,891.91 22,898.53 22,891.91 22,898.53 493.8K
09:40 22,901.55 22,918.62 22,901.55 22,918.62 518.4K
09:41 22,922.30 22,926.22 22,922.30 22,926.22 383.8K
09:42 22,925.61 22,929.39 22,923.30 22,929.39 444.6K
09:43 22,921.91 22,921.91 22,917.65 22,918.72 550.6K
09:44 22,923.86 22,923.86 22,915.81 22,917.23 1,077.1K
09:45 22,912.52 22,912.52 22,904.49 22,905.51 262.6K
09:46 22,907.06 22,909.94 22,906.08 22,909.58 228.3K
09:47 22,911.39 22,911.39 22,904.77 22,909.51 217.3K
09:48 22,915.74 22,915.74 22,911.24 22,913.61 286.6K
09:49 22,906.20 22,914.84 22,906.20 22,913.05 384.3K
09:50 22,909.46 22,909.46 22,895.69 22,895.69 221.9K
09:51 22,895.46 22,907.48 22,895.46 22,907.48 367.0K
09:52 22,908.98 22,912.39 22,907.45 22,907.45 378.6K
09:53 22,905.01 22,905.01 22,895.36 22,898.28 287.6K
09:54 22,898.00 22,900.29 22,898.00 22,899.74 214.3K
09:55 22,898.71 22,899.31 22,896.63 22,896.63 225.5K
09:56 22,899.60 22,910.41 22,899.60 22,910.41 257.9K
09:57 22,912.60 22,916.02 22,912.33 22,916.02 401.1K
09:58 22,915.58 22,915.58 22,911.56 22,911.56 249.1K
09:59 22,911.23 22,911.23 22,909.87 22,909.87 308.7K
10:00 22,908.10 22,908.10 22,901.58 22,905.09 312.8K
10:01 22,907.16 22,908.71 22,905.80 22,905.80 310.4K
10:02 22,905.75 22,910.00 22,905.75 22,909.76 260.6K
10:03 22,909.01 22,917.08 22,909.01 22,917.08 261.0K
10:04 22,918.42 22,918.42 22,909.26 22,909.26 265.4K
10:05 22,910.82 22,913.35 22,910.82 22,913.06 223.2K
10:06 22,913.90 22,914.36 22,911.03 22,914.36 245.5K
10:07 22,915.17 22,918.54 22,913.33 22,913.33 294.9K
10:08 22,914.47 22,924.26 22,914.47 22,924.26 297.0K
10:09 22,926.78 22,937.48 22,926.78 22,935.58 264.2K
10:10 22,933.27 22,934.51 22,929.63 22,934.51 226.6K
10:11 22,931.51 22,935.50 22,931.51 22,935.50 240.5K
10:12 22,934.22 22,934.47 22,930.88 22,934.30 175.7K
10:13 22,935.87 22,935.87 22,932.98 22,932.98 198.9K
10:14 22,934.69 22,934.69 22,929.35 22,929.35 148.0K
10:15 22,928.47 22,928.47 22,927.15 22,928.16 177.5K
10:16 22,925.33 22,933.63 22,925.31 22,933.63 155.2K
10:17 22,934.26 22,934.26 22,931.73 22,931.73 170.3K
10:18 22,933.84 22,936.66 22,933.01 22,933.27 180.8K
10:19 22,931.45 22,934.02 22,931.45 22,931.88 233.6K
10:20 22,930.76 22,930.76 22,927.54 22,927.54 146.2K
10:21 22,924.77 22,929.19 22,923.31 22,929.19 176.8K
10:22 22,928.13 22,928.69 22,926.16 22,927.25 258.7K
10:23 22,925.11 22,925.11 22,921.63 22,921.63 366.0K
10:24 22,922.53 22,924.31 22,922.14 22,923.68 213.4K
10:25 22,922.38 22,923.07 22,918.77 22,918.77 174.5K
10:26 22,920.74 22,920.74 22,915.81 22,915.81 186.6K
10:27 22,911.42 22,912.56 22,910.12 22,910.12 162.5K
10:28 22,910.38 22,910.38 22,905.24 22,908.06 155.9K
10:29 22,908.91 22,908.91 22,905.46 22,906.69 173.7K
10:30 22,904.68 22,905.65 22,902.68 22,902.68 230.2K
10:31 22,900.07 22,900.07 22,894.25 22,894.25 241.9K
10:32 22,894.07 22,895.94 22,892.45 22,895.94 418.9K
10:33 22,892.24 22,894.12 22,892.24 22,892.33 239.5K
10:34 22,888.89 22,896.86 22,888.89 22,896.86 196.2K
10:35 22,895.17 22,895.17 22,891.46 22,891.46 161.8K
10:36 22,887.73 22,887.73 22,878.38 22,878.38 226.7K
10:37 22,874.17 22,877.03 22,871.72 22,873.57 361.9K
10:38 22,873.25 22,878.30 22,873.25 22,878.30 173.3K
10:39 22,877.14 22,877.14 22,866.80 22,866.80 145.0K
10:40 22,863.76 22,863.76 22,859.42 22,861.66 203.9K
10:41 22,863.16 22,866.59 22,863.00 22,866.59 184.1K
10:42 22,865.94 22,868.32 22,865.94 22,867.44 197.4K
10:43 22,867.33 22,871.99 22,867.33 22,871.67 216.3K
10:44 22,872.10 22,872.10 22,870.43 22,870.43 276.0K
10:45 22,866.42 22,866.42 22,863.88 22,866.26 175.4K
10:46 22,865.30 22,868.92 22,865.30 22,867.15 98.2K
10:47 22,867.32 22,869.42 22,862.38 22,862.38 147.9K
10:48 22,859.74 22,859.87 22,858.68 22,858.68 185.7K
10:49 22,858.29 22,858.29 22,851.92 22,853.27 244.1K
10:50 22,854.83 22,854.83 22,847.53 22,848.13 202.4K
10:51 22,852.51 22,856.02 22,852.51 22,853.05 158.5K
10:52 22,850.30 22,857.32 22,850.30 22,857.32 194.0K
10:53 22,859.25 22,859.25 22,857.58 22,858.21 150.1K
10:54 22,858.71 22,864.02 22,858.41 22,858.41 285.0K
10:55 22,858.62 22,862.60 22,858.62 22,861.93 103.1K
10:56 22,860.43 22,860.43 22,855.08 22,855.08 183.6K
10:57 22,857.49 22,859.24 22,856.96 22,859.24 157.0K
10:58 22,863.36 22,863.36 22,858.41 22,858.41 225.9K
10:59 22,858.95 22,858.95 22,856.38 22,857.30 151.8K
11:00 22,856.20 22,865.60 22,856.20 22,865.60 140.6K
11:01 22,861.79 22,861.79 22,859.12 22,860.54 127.3K
11:02 22,859.60 22,863.29 22,859.60 22,863.29 153.6K
11:03 22,862.91 22,862.91 22,860.35 22,860.35 111.5K
11:04 22,860.57 22,865.10 22,860.57 22,865.10 243.9K
11:05 22,865.79 22,867.70 22,865.79 22,867.17 96.7K
11:06 22,867.57 22,870.49 22,867.57 22,870.49 239.7K
11:07 22,868.17 22,868.17 22,863.80 22,863.80 152.7K
11:08 22,862.55 22,862.55 22,851.81 22,851.81 193.2K
11:09 22,851.87 22,857.55 22,851.87 22,857.55 100.2K
11:10 22,857.74 22,857.74 22,853.53 22,855.74 86.0K
11:11 22,856.11 22,857.25 22,855.95 22,855.95 165.5K
11:12 22,857.02 22,857.02 22,852.71 22,853.45 137.6K
11:13 22,855.64 22,859.78 22,855.64 22,859.78 167.2K
11:14 22,860.10 22,860.96 22,856.33 22,856.33 146.6K
11:15 22,857.52 22,860.52 22,857.52 22,860.52 160.7K
11:16 22,863.52 22,863.52 22,853.29 22,853.29 224.7K
11:17 22,852.05 22,852.05 22,849.16 22,849.16 129.6K
11:18 22,847.43 22,847.43 22,846.21 22,846.90 106.8K
11:19 22,848.72 22,851.03 22,847.92 22,851.03 114.3K
11:20 22,852.04 22,852.04 22,847.86 22,847.86 110.8K
11:21 22,849.56 22,849.56 22,843.62 22,843.62 171.6K
11:22 22,842.57 22,847.45 22,842.57 22,847.45 142.5K
11:23 22,855.70 22,859.21 22,855.70 22,859.21 380.1K
11:24 22,858.82 22,858.82 22,854.87 22,854.87 119.7K
11:25 22,854.50 22,854.50 22,853.19 22,854.37 105.3K
11:26 22,851.29 22,851.29 22,848.91 22,848.91 90.4K
11:27 22,846.98 22,850.45 22,846.98 22,850.45 224.7K
11:28 22,849.52 22,850.30 22,847.29 22,850.30 132.5K
11:29 22,849.92 22,850.88 22,848.86 22,850.04 150.9K
11:30 22,848.14 22,848.14 22,843.45 22,843.45 143.1K
11:31 22,841.30 22,841.30 22,823.41 22,823.41 308.5K
11:32 22,820.51 22,820.51 22,813.59 22,815.28 237.6K
11:33 22,815.91 22,823.15 22,815.91 22,823.15 224.2K
11:34 22,822.48 22,822.48 22,815.94 22,817.73 122.1K
11:35 22,814.46 22,816.39 22,814.46 22,815.74 459.7K
11:36 22,816.41 22,819.19 22,815.30 22,819.18 153.9K
11:37 22,819.02 22,819.02 22,810.48 22,810.48 238.4K
11:38 22,811.72 22,820.06 22,811.72 22,820.06 161.0K
11:39 22,813.00 22,814.00 22,812.12 22,812.15 231.1K
11:40 22,813.76 22,813.76 22,813.04 22,813.16 177.5K
11:41 22,812.29 22,815.30 22,812.29 22,815.30 251.1K
11:42 22,816.00 22,816.02 22,815.66 22,815.94 131.3K
11:43 22,815.39 22,818.68 22,815.39 22,816.57 252.8K
11:44 22,817.11 22,818.58 22,816.88 22,818.58 439.5K
11:45 22,818.18 22,820.22 22,817.32 22,817.32 99.6K
11:46 22,818.08 22,819.08 22,817.45 22,819.08 98.1K
11:47 22,816.31 22,824.03 22,816.31 22,824.03 140.6K
11:48 22,825.26 22,827.73 22,825.26 22,827.73 100.2K
11:49 22,828.07 22,832.45 22,828.07 22,832.45 179.5K
11:50 22,837.27 22,837.27 22,835.39 22,836.04 193.4K
11:51 22,834.33 22,842.53 22,834.33 22,842.53 157.8K
11:52 22,840.99 22,840.99 22,834.09 22,836.34 118.5K
11:53 22,836.80 22,836.80 22,833.09 22,833.36 159.7K
11:54 22,832.98 22,837.81 22,832.98 22,837.81 148.9K
11:55 22,837.85 22,842.73 22,837.85 22,842.73 213.8K
11:56 22,843.70 22,846.82 22,843.70 22,846.82 124.5K
11:57 22,848.90 22,853.16 22,848.90 22,853.16 155.2K
11:58 22,854.68 22,854.70 22,854.36 22,854.55 230.0K
11:59 22,856.97 22,857.29 22,856.12 22,856.12 155.8K
12:00 22,854.97 22,856.77 22,854.62 22,855.21 176.7K
12:01 22,853.97 22,854.10 22,851.67 22,854.10 96.4K
12:02 22,853.91 22,857.42 22,853.91 22,857.42 141.8K
12:03 22,861.74 22,861.74 22,857.70 22,857.70 134.1K
12:04 22,857.03 22,857.19 22,855.22 22,856.01 344.9K
12:05 22,858.84 22,859.99 22,858.84 22,859.64 169.1K
12:06 22,860.83 22,869.21 22,860.83 22,869.21 229.1K
12:07 22,870.11 22,870.11 22,865.61 22,866.51 139.7K
12:08 22,866.89 22,866.89 22,859.72 22,859.72 104.9K
12:09 22,860.99 22,860.99 22,859.41 22,860.51 111.3K
12:10 22,860.65 22,860.93 22,859.19 22,859.19 133.3K
12:11 22,860.50 22,861.87 22,858.81 22,861.87 86.0K
12:12 22,860.58 22,865.91 22,860.58 22,865.91 78.4K
12:13 22,865.07 22,866.14 22,862.81 22,862.81 92.7K
12:14 22,864.30 22,866.43 22,864.30 22,864.60 91.9K
12:15 22,863.41 22,863.72 22,862.81 22,862.81 147.2K
12:16 22,863.86 22,868.55 22,863.86 22,868.55 164.5K
12:17 22,869.17 22,869.59 22,869.09 22,869.09 197.4K
12:18 22,870.48 22,870.48 22,865.41 22,865.60 274.5K
12:19 22,864.37 22,864.37 22,860.26 22,860.26 130.4K
12:20 22,858.77 22,861.20 22,858.77 22,861.20 352.1K
12:21 22,860.76 22,861.36 22,858.72 22,858.72 262.7K
12:22 22,860.35 22,860.35 22,851.70 22,851.77 140.8K
12:23 22,851.75 22,851.75 22,847.48 22,847.48 225.8K
12:24 22,847.91 22,854.19 22,847.91 22,853.23 177.6K
12:25 22,853.40 22,854.08 22,852.41 22,853.83 94.5K
12:26 22,853.20 22,854.16 22,852.17 22,852.17 95.9K
12:27 22,852.59 22,855.63 22,852.59 22,854.45 145.1K
12:28 22,855.64 22,856.58 22,854.79 22,854.79 106.7K
12:29 22,855.03 22,855.23 22,854.77 22,855.23 74.4K
12:30 22,856.30 22,858.49 22,855.93 22,855.93 113.9K
12:31 22,855.57 22,856.16 22,855.27 22,855.27 107.3K
12:32 22,855.20 22,855.41 22,854.44 22,855.35 98.7K
12:33 22,857.06 22,860.59 22,857.06 22,860.49 121.3K
12:34 22,860.35 22,861.16 22,859.77 22,859.77 125.5K
12:35 22,860.16 22,860.16 22,856.49 22,856.49 175.4K
12:36 22,856.39 22,858.59 22,856.39 22,858.59 152.6K
12:37 22,858.36 22,858.36 22,856.57 22,857.08 144.1K
12:38 22,858.13 22,861.22 22,858.13 22,860.82 218.7K
12:39 22,862.89 22,867.32 22,862.73 22,867.32 210.9K
12:40 22,867.24 22,867.24 22,865.83 22,865.91 111.2K
12:41 22,865.22 22,865.59 22,864.99 22,864.99 104.8K
12:42 22,863.40 22,863.40 22,861.07 22,861.07 120.2K
12:43 22,859.55 22,859.55 22,857.41 22,858.70 98.4K
12:44 22,859.36 22,859.36 22,856.94 22,856.94 87.6K
12:45 22,857.00 22,857.00 22,854.20 22,854.49 128.5K
12:46 22,854.85 22,856.07 22,854.85 22,856.06 212.9K
12:47 22,856.72 22,857.09 22,855.73 22,855.73 60.7K
12:48 22,854.57 22,856.49 22,854.57 22,856.49 62.8K
12:49 22,856.88 22,857.84 22,856.32 22,857.84 92.1K
12:50 22,856.21 22,856.21 22,853.33 22,853.33 106.4K
12:51 22,855.19 22,856.30 22,855.19 22,856.30 76.8K
12:52 22,855.08 22,855.08 22,853.04 22,853.22 116.8K
12:53 22,851.17 22,852.84 22,851.17 22,852.23 288.3K
12:54 22,851.90 22,854.69 22,851.90 22,854.69 131.6K
12:55 22,858.01 22,858.01 22,853.43 22,853.43 92.8K
12:56 22,851.79 22,851.79 22,850.47 22,850.47 91.1K
12:57 22,851.29 22,852.49 22,851.29 22,852.44 85.8K
12:58 22,852.61 22,853.30 22,849.82 22,849.82 123.3K
12:59 22,849.30 22,849.30 22,845.66 22,845.80 188.1K
13:00 22,845.58 22,847.77 22,845.58 22,847.12 236.0K
13:01 22,849.18 22,853.67 22,849.18 22,853.67 139.9K
13:02 22,853.87 22,854.51 22,852.69 22,854.51 130.6K
13:03 22,854.48 22,855.03 22,854.15 22,854.73 239.9K
13:04 22,855.58 22,856.93 22,855.58 22,856.93 165.6K
13:05 22,859.71 22,862.68 22,859.71 22,862.68 129.6K
13:06 22,861.78 22,862.65 22,861.78 22,862.48 96.0K
13:07 22,862.60 22,862.94 22,862.06 22,862.06 88.6K
13:08 22,862.75 22,865.00 22,862.75 22,865.00 88.0K
13:09 22,864.71 22,865.52 22,864.71 22,865.52 96.8K
13:10 22,865.83 22,865.83 22,862.77 22,862.77 255.3K
13:11 22,861.88 22,868.29 22,861.88 22,868.29 93.7K
13:12 22,869.22 22,871.39 22,869.07 22,871.32 122.3K
13:13 22,871.18 22,871.87 22,869.90 22,869.90 84.2K
13:14 22,869.21 22,869.21 22,867.35 22,867.85 121.0K
13:15 22,868.30 22,868.63 22,867.90 22,867.90 135.1K
13:16 22,867.62 22,868.79 22,867.19 22,868.79 119.0K
13:17 22,868.58 22,870.62 22,868.58 22,870.62 87.4K
13:18 22,872.53 22,872.96 22,870.52 22,870.52 192.5K
13:19 22,869.38 22,870.96 22,869.38 22,869.60 182.7K
13:20 22,875.83 22,877.10 22,875.38 22,875.38 174.0K
13:21 22,873.65 22,874.19 22,873.37 22,874.19 70.5K
13:22 22,872.48 22,874.07 22,872.48 22,874.07 66.3K
13:23 22,877.06 22,877.06 22,874.28 22,874.28 216.2K
13:24 22,874.50 22,876.53 22,874.50 22,875.62 112.9K
13:25 22,875.66 22,876.43 22,875.54 22,876.15 208.6K
13:26 22,875.90 22,876.27 22,874.45 22,876.20 86.7K
13:27 22,874.94 22,876.24 22,874.03 22,876.24 94.7K
13:28 22,876.09 22,877.49 22,874.38 22,877.49 102.0K
13:29 22,878.44 22,879.76 22,878.44 22,879.76 68.9K
13:30 22,879.91 22,883.88 22,879.91 22,883.88 125.3K
13:31 22,884.35 22,884.35 22,880.29 22,880.70 146.6K
13:32 22,884.62 22,885.46 22,884.62 22,884.92 129.2K
13:33 22,884.18 22,884.18 22,882.35 22,883.45 114.3K
13:34 22,884.61 22,886.70 22,884.61 22,885.68 90.4K
13:35 22,885.78 22,885.78 22,881.70 22,882.26 100.6K
13:36 22,882.02 22,882.35 22,878.88 22,878.88 658.0K
13:37 22,878.25 22,883.83 22,878.25 22,883.07 198.0K
13:38 22,883.07 22,886.13 22,883.07 22,886.04 206.5K
13:39 22,889.11 22,890.13 22,889.11 22,889.66 280.9K
13:40 22,890.74 22,891.09 22,889.92 22,891.09 142.5K
13:41 22,891.15 22,893.42 22,891.15 22,892.65 101.0K
13:42 22,892.25 22,895.99 22,892.25 22,895.99 143.7K
13:43 22,895.48 22,895.48 22,893.97 22,893.97 118.3K
13:44 22,893.39 22,894.16 22,891.40 22,894.16 127.9K
13:45 22,894.39 22,894.55 22,894.00 22,894.55 234.3K
13:46 22,894.40 22,896.04 22,894.40 22,896.04 118.7K
13:47 22,898.15 22,898.15 22,897.31 22,897.69 116.9K
13:48 22,896.96 22,897.37 22,896.54 22,897.37 99.8K
13:49 22,897.37 22,897.85 22,897.36 22,897.36 183.5K
13:50 22,897.40 22,898.95 22,897.40 22,898.90 161.1K
13:51 22,898.99 22,904.85 22,898.99 22,904.85 146.2K
13:52 22,904.36 22,905.62 22,904.36 22,904.89 98.4K
13:53 22,904.51 22,906.36 22,904.45 22,906.36 143.0K
13:54 22,906.69 22,906.69 22,905.48 22,906.38 92.3K
13:55 22,906.17 22,906.21 22,904.18 22,904.18 139.6K
13:56 22,902.94 22,904.55 22,902.54 22,904.55 224.0K
13:57 22,906.15 22,907.22 22,906.15 22,906.45 138.5K
13:58 22,905.93 22,906.79 22,905.64 22,906.79 91.8K
13:59 22,906.45 22,907.50 22,905.82 22,907.50 130.9K
14:00 22,906.95 22,907.60 22,906.95 22,907.36 210.1K
14:01 22,906.31 22,906.31 22,903.88 22,903.88 100.1K
14:02 22,901.29 22,907.72 22,901.29 22,907.72 192.8K
14:03 22,907.50 22,907.50 22,904.77 22,905.55 79.4K
14:04 22,905.50 22,906.19 22,903.97 22,906.13 136.1K
14:05 22,905.60 22,905.60 22,904.68 22,905.23 109.6K
14:06 22,904.01 22,906.02 22,903.95 22,903.95 178.0K
14:07 22,903.75 22,908.03 22,903.75 22,907.25 270.4K
14:08 22,905.88 22,905.88 22,901.89 22,901.89 114.3K
14:09 22,901.90 22,901.90 22,901.07 22,901.07 108.4K
14:10 22,899.66 22,900.60 22,899.65 22,900.60 175.4K
14:11 22,901.39 22,901.49 22,900.14 22,900.14 69.0K
14:12 22,898.24 22,899.00 22,897.45 22,898.43 158.6K
14:13 22,900.43 22,903.48 22,900.43 22,903.48 203.5K
14:14 22,904.06 22,904.06 22,903.28 22,903.62 180.6K
14:15 22,902.32 22,909.83 22,902.32 22,909.83 172.5K
14:16 22,910.27 22,912.13 22,910.27 22,910.90 283.3K
14:17 22,909.57 22,909.57 22,906.84 22,906.84 138.9K
14:18 22,905.95 22,910.64 22,904.75 22,910.64 167.0K
14:19 22,909.71 22,909.71 22,907.82 22,908.29 222.4K
14:20 22,909.32 22,910.72 22,909.32 22,910.72 70.0K
14:21 22,910.29 22,910.29 22,907.78 22,907.78 106.6K
14:22 22,905.77 22,905.77 22,904.06 22,904.78 85.5K
14:23 22,904.47 22,904.47 22,903.34 22,903.34 145.5K
14:24 22,902.68 22,902.68 22,900.03 22,900.71 124.0K
14:25 22,898.86 22,898.86 22,894.85 22,897.61 166.9K
14:26 22,900.12 22,901.44 22,900.12 22,901.44 135.0K
14:27 22,902.65 22,904.95 22,902.52 22,904.95 177.4K
14:28 22,905.68 22,908.89 22,905.68 22,908.89 200.3K
14:29 22,908.93 22,908.93 22,906.74 22,906.74 242.4K
14:30 22,904.71 22,905.75 22,904.28 22,905.75 106.4K
14:31 22,906.21 22,906.21 22,902.90 22,903.06 154.1K
14:32 22,903.32 22,903.79 22,901.75 22,902.72 164.0K
14:33 22,902.99 22,905.36 22,902.99 22,903.94 126.1K
14:34 22,902.07 22,902.07 22,895.33 22,895.33 249.9K
14:35 22,895.86 22,897.08 22,895.71 22,895.71 133.6K
14:36 22,895.41 22,900.15 22,894.74 22,900.15 272.4K
14:37 22,901.89 22,903.51 22,901.89 22,902.64 232.4K
14:38 22,902.39 22,902.67 22,900.83 22,900.83 142.1K
14:39 22,898.66 22,901.15 22,897.38 22,901.15 266.2K
14:40 22,899.99 22,902.95 22,899.99 22,902.30 192.3K
14:41 22,902.62 22,902.62 22,901.52 22,901.52 129.3K
14:42 22,899.74 22,899.81 22,899.12 22,899.81 194.1K
14:43 22,899.62 22,902.66 22,899.62 22,902.66 104.7K
14:44 22,903.30 22,903.98 22,903.14 22,903.98 147.5K
14:45 22,905.06 22,905.06 22,903.56 22,903.89 125.1K
14:46 22,906.00 22,906.00 22,902.71 22,902.71 120.4K
14:47 22,903.53 22,903.82 22,901.47 22,901.75 169.0K
14:48 22,904.78 22,907.62 22,904.78 22,907.62 106.0K
14:49 22,906.06 22,906.06 22,901.04 22,901.04 214.9K
14:50 22,902.51 22,902.51 22,901.68 22,901.68 136.7K
14:51 22,901.37 22,901.37 22,899.46 22,899.46 136.8K
14:52 22,902.22 22,902.22 22,900.83 22,900.83 127.3K
14:53 22,902.90 22,903.49 22,902.70 22,903.20 215.8K
14:54 22,903.23 22,903.23 22,902.33 22,902.48 123.3K
14:55 22,901.84 22,905.34 22,901.84 22,904.04 206.4K
14:56 22,901.90 22,901.90 22,900.26 22,900.26 116.6K
14:57 22,899.97 22,900.85 22,899.93 22,900.85 211.0K
14:58 22,902.34 22,903.44 22,901.02 22,901.02 101.2K
14:59 22,899.37 22,899.95 22,898.59 22,899.95 406.4K
15:00 22,899.46 22,901.28 22,897.39 22,901.28 159.0K
15:01 22,901.60 22,901.60 22,898.22 22,898.22 107.2K
15:02 22,897.69 22,897.69 22,894.72 22,894.72 278.6K
15:03 22,895.35 22,895.65 22,894.38 22,895.65 39.2K
15:04 22,896.73 22,899.08 22,896.73 22,899.08 109.3K
15:05 22,897.79 22,900.26 22,896.93 22,900.26 334.5K
15:06 22,900.23 22,900.91 22,898.63 22,898.63 117.1K
15:07 22,897.00 22,897.62 22,894.92 22,894.92 160.8K
15:08 22,895.35 22,895.35 22,891.95 22,891.95 124.3K
15:09 22,895.20 22,895.20 22,893.37 22,893.88 206.4K
15:10 22,894.55 22,898.91 22,894.55 22,898.91 160.8K
15:11 22,898.74 22,899.08 22,897.68 22,899.08 89.6K
15:12 22,900.33 22,903.08 22,900.33 22,903.08 111.8K
15:13 22,903.12 22,903.12 22,901.94 22,901.94 107.6K
15:14 22,902.26 22,902.60 22,901.26 22,902.60 216.4K
15:15 22,903.73 22,904.33 22,903.37 22,903.37 168.2K
15:16 22,900.81 22,900.81 22,897.06 22,897.06 292.7K
15:17 22,896.76 22,896.76 22,894.11 22,895.61 179.9K
15:18 22,896.12 22,896.71 22,896.12 22,896.47 206.7K
15:19 22,896.52 22,896.52 22,894.09 22,894.09 243.0K
15:20 22,893.98 22,898.28 22,893.98 22,897.16 193.9K
15:21 22,898.01 22,902.65 22,898.01 22,902.65 347.1K
15:22 22,903.00 22,903.00 22,901.51 22,901.51 131.4K
15:23 22,899.09 22,900.62 22,899.09 22,900.62 156.6K
15:24 22,901.33 22,903.53 22,901.33 22,902.83 184.8K
15:25 22,902.34 22,903.77 22,902.34 22,902.72 174.9K
15:26 22,902.21 22,903.37 22,902.21 22,902.86 167.8K
15:27 22,903.31 22,906.26 22,903.31 22,906.26 155.7K
15:28 22,906.19 22,908.02 22,906.03 22,906.03 124.9K
15:29 22,906.87 22,908.42 22,906.43 22,908.42 188.1K
15:30 22,908.23 22,908.23 22,904.48 22,905.63 274.8K
15:31 22,903.63 22,904.47 22,903.03 22,904.47 206.1K
15:32 22,904.76 22,909.24 22,904.76 22,909.24 260.0K
15:33 22,906.86 22,909.48 22,906.86 22,909.48 218.9K
15:34 22,910.01 22,910.01 22,904.86 22,904.86 271.9K
15:35 22,901.49 22,903.26 22,901.49 22,903.26 279.2K
15:36 22,904.60 22,904.66 22,904.47 22,904.47 444.8K
15:37 22,905.42 22,909.53 22,905.42 22,908.83 245.7K
15:38 22,909.17 22,909.32 22,907.05 22,907.05 333.5K
15:39 22,908.43 22,908.94 22,906.36 22,907.44 298.5K
15:40 22,907.75 22,908.53 22,906.52 22,906.52 296.8K
15:41 22,906.38 22,907.79 22,906.02 22,906.02 317.5K
15:42 22,901.11 22,901.11 22,898.99 22,900.52 336.3K
15:43 22,899.94 22,900.68 22,898.96 22,900.68 290.1K
15:44 22,900.34 22,900.34 22,895.44 22,895.44 284.8K
15:45 22,897.11 22,898.22 22,896.70 22,896.99 394.0K
15:46 22,897.96 22,902.57 22,897.96 22,902.57 379.8K
15:47 22,902.40 22,902.40 22,896.86 22,898.45 339.6K
15:48 22,897.68 22,897.99 22,896.15 22,897.16 342.9K
15:49 22,895.82 22,895.82 22,892.61 22,894.96 349.5K
15:50 22,899.97 22,899.97 22,893.18 22,893.18 1,161.4K
15:51 22,894.61 22,900.73 22,892.39 22,900.73 536.8K
15:52 22,896.03 22,896.03 22,891.28 22,891.99 712.9K
15:53 22,889.98 22,892.44 22,889.98 22,890.29 709.4K
15:54 22,888.50 22,888.50 22,883.54 22,883.72 706.2K
15:55 22,883.51 22,883.51 22,873.84 22,873.84 925.5K
15:56 22,879.41 22,879.41 22,876.22 22,876.65 1,257.9K
15:57 22,875.83 22,877.47 22,875.33 22,876.39 989.7K
15:58 22,875.55 22,880.59 22,875.55 22,880.49 1,071.3K
15:59 22,880.11 22,881.71 22,876.50 22,881.71 2,043.8K
16:00 22,880.30 22,880.40 22,880.30 22,880.40 43,269.2K
16:01 22,880.40 22,880.40 22,880.40 22,880.40 417.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available