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 23,017.82 23,050.27 23,017.82 23,037.30 2,477.3K
09:31 23,029.40 23,044.40 23,029.40 23,044.40 604.2K
09:32 23,033.67 23,046.29 23,030.87 23,046.29 295.9K
09:33 23,048.04 23,053.61 23,046.03 23,046.03 351.2K
09:34 23,043.26 23,049.78 23,043.26 23,043.31 344.3K
09:35 23,047.41 23,061.62 23,047.41 23,061.62 357.9K
09:36 23,061.04 23,061.29 23,054.94 23,054.94 259.7K
09:37 23,057.25 23,061.21 23,057.25 23,060.94 175.5K
09:38 23,065.78 23,068.55 23,064.76 23,064.76 184.5K
09:39 23,066.87 23,066.87 23,062.76 23,066.33 326.7K
09:40 23,060.57 23,068.83 23,060.57 23,068.68 267.6K
09:41 23,067.12 23,073.47 23,067.12 23,073.08 300.8K
09:42 23,072.76 23,072.89 23,065.31 23,065.31 260.0K
09:43 23,064.53 23,065.21 23,062.35 23,064.31 213.9K
09:44 23,064.21 23,064.21 23,057.19 23,057.19 220.8K
09:45 23,059.34 23,082.03 23,059.34 23,082.03 427.6K
09:46 23,084.02 23,091.86 23,084.02 23,091.84 292.4K
09:47 23,097.00 23,097.00 23,084.87 23,084.87 270.3K
09:48 23,083.25 23,088.14 23,083.25 23,087.78 319.7K
09:49 23,087.68 23,089.21 23,086.82 23,089.21 393.1K
09:50 23,091.91 23,092.54 23,088.43 23,088.43 344.4K
09:51 23,090.32 23,096.51 23,089.46 23,096.51 423.3K
09:52 23,096.40 23,098.75 23,094.49 23,094.49 316.7K
09:53 23,091.93 23,093.36 23,091.86 23,091.86 290.4K
09:54 23,087.54 23,087.54 23,075.00 23,075.00 398.4K
09:55 23,078.22 23,080.43 23,075.50 23,080.43 206.2K
09:56 23,073.69 23,081.90 23,073.69 23,079.30 198.1K
09:57 23,078.35 23,082.73 23,073.10 23,073.10 250.7K
09:58 23,072.29 23,075.45 23,071.14 23,071.14 287.2K
09:59 23,069.30 23,070.19 23,067.62 23,070.19 150.6K
10:00 23,068.49 23,070.05 23,068.49 23,070.05 281.4K
10:01 23,070.41 23,071.94 23,065.28 23,071.94 292.9K
10:02 23,071.54 23,083.39 23,071.54 23,083.39 243.7K
10:03 23,081.75 23,089.98 23,081.75 23,089.98 258.3K
10:04 23,086.87 23,087.66 23,084.01 23,087.25 306.5K
10:05 23,089.67 23,092.85 23,089.67 23,092.08 270.7K
10:06 23,096.02 23,096.02 23,092.24 23,094.02 256.6K
10:07 23,092.80 23,094.72 23,091.70 23,091.70 221.7K
10:08 23,087.29 23,091.26 23,087.29 23,091.26 252.8K
10:09 23,087.16 23,088.26 23,086.98 23,087.39 203.5K
10:10 23,088.23 23,101.60 23,088.23 23,101.60 277.0K
10:11 23,103.26 23,103.26 23,091.41 23,091.41 271.5K
10:12 23,090.67 23,098.00 23,088.46 23,088.46 155.6K
10:13 23,089.28 23,089.28 23,080.63 23,080.63 276.6K
10:14 23,078.81 23,078.81 23,069.17 23,069.17 263.1K
10:15 23,067.94 23,067.94 23,064.02 23,064.02 172.6K
10:16 23,061.61 23,065.21 23,061.61 23,063.25 319.5K
10:17 23,064.78 23,068.08 23,064.78 23,067.74 192.1K
10:18 23,066.41 23,068.85 23,065.90 23,067.67 180.8K
10:19 23,066.98 23,066.99 23,065.39 23,066.99 122.0K
10:20 23,065.96 23,065.96 23,060.32 23,061.21 155.4K
10:21 23,060.06 23,062.90 23,060.06 23,062.90 263.9K
10:22 23,065.58 23,070.37 23,065.58 23,067.77 427.5K
10:23 23,067.11 23,070.17 23,067.11 23,070.17 307.5K
10:24 23,073.00 23,073.00 23,070.86 23,070.86 141.8K
10:25 23,072.98 23,076.30 23,072.98 23,076.30 244.7K
10:26 23,076.93 23,076.93 23,073.06 23,073.48 252.9K
10:27 23,074.82 23,077.29 23,071.74 23,077.29 293.1K
10:28 23,077.27 23,082.08 23,077.27 23,082.08 225.2K
10:29 23,080.84 23,090.54 23,080.84 23,089.81 360.6K
10:30 23,089.03 23,093.15 23,089.03 23,092.54 247.7K
10:31 23,090.51 23,100.50 23,090.51 23,098.11 276.9K
10:32 23,097.90 23,099.34 23,096.98 23,099.34 323.9K
10:33 23,098.27 23,101.51 23,098.27 23,099.36 217.6K
10:34 23,100.73 23,100.73 23,097.61 23,098.65 163.9K
10:35 23,097.07 23,097.07 23,096.24 23,096.86 229.1K
10:36 23,098.59 23,101.00 23,096.80 23,101.00 181.9K
10:37 23,101.49 23,101.49 23,098.49 23,098.49 206.4K
10:38 23,098.04 23,102.59 23,098.04 23,101.82 208.6K
10:39 23,105.11 23,111.66 23,105.11 23,111.66 245.0K
10:40 23,110.16 23,110.16 23,107.54 23,109.91 151.5K
10:41 23,110.80 23,112.12 23,110.25 23,112.12 176.9K
10:42 23,110.85 23,115.70 23,110.08 23,115.70 241.4K
10:43 23,117.50 23,118.17 23,117.50 23,118.17 218.3K
10:44 23,117.27 23,118.96 23,117.27 23,118.86 150.7K
10:45 23,118.92 23,123.13 23,118.92 23,121.20 219.3K
10:46 23,121.62 23,121.62 23,118.92 23,118.92 190.5K
10:47 23,116.63 23,123.95 23,116.63 23,120.79 312.6K
10:48 23,120.74 23,128.70 23,120.74 23,128.70 219.1K
10:49 23,126.82 23,127.65 23,125.15 23,125.15 302.4K
10:50 23,123.71 23,124.37 23,120.49 23,120.57 278.6K
10:51 23,123.47 23,123.47 23,119.33 23,119.33 175.4K
10:52 23,119.60 23,121.83 23,119.60 23,120.54 215.6K
10:53 23,118.92 23,125.02 23,118.92 23,125.02 166.4K
10:54 23,125.57 23,125.57 23,122.41 23,122.41 106.1K
10:55 23,122.07 23,122.07 23,119.08 23,119.08 183.1K
10:56 23,123.55 23,126.99 23,123.55 23,126.99 326.7K
10:57 23,129.05 23,129.05 23,126.55 23,127.95 136.5K
10:58 23,127.37 23,131.39 23,126.84 23,131.39 161.4K
10:59 23,130.52 23,130.52 23,128.44 23,128.44 107.7K
11:00 23,126.85 23,127.49 23,125.84 23,127.49 134.7K
11:01 23,126.50 23,129.01 23,126.50 23,128.47 244.6K
11:02 23,126.18 23,130.22 23,125.81 23,130.22 275.4K
11:03 23,128.20 23,137.64 23,128.20 23,137.64 224.2K
11:04 23,145.07 23,145.07 23,140.74 23,140.74 205.3K
11:05 23,141.54 23,141.54 23,132.50 23,132.50 284.6K
11:06 23,133.17 23,134.83 23,133.17 23,134.26 314.4K
11:07 23,133.73 23,135.48 23,133.73 23,135.48 116.0K
11:08 23,136.89 23,147.04 23,136.89 23,147.04 207.3K
11:09 23,148.47 23,151.99 23,148.47 23,151.99 307.2K
11:10 23,150.14 23,150.14 23,146.28 23,147.23 328.8K
11:11 23,150.04 23,150.04 23,146.04 23,146.04 171.5K
11:12 23,144.52 23,149.03 23,143.25 23,149.03 225.2K
11:13 23,149.50 23,149.50 23,144.12 23,148.69 166.7K
11:14 23,150.03 23,153.60 23,150.03 23,152.45 181.7K
11:15 23,155.28 23,157.61 23,155.28 23,157.61 156.3K
11:16 23,157.53 23,157.53 23,155.32 23,157.22 227.3K
11:17 23,155.87 23,158.47 23,155.87 23,158.47 128.2K
11:18 23,156.52 23,156.81 23,155.94 23,156.51 167.7K
11:19 23,154.80 23,154.80 23,152.86 23,153.25 316.2K
11:20 23,152.15 23,152.15 23,149.99 23,149.99 138.2K
11:21 23,148.95 23,148.95 23,146.59 23,146.93 207.5K
11:22 23,147.37 23,148.74 23,147.37 23,148.74 187.7K
11:23 23,150.92 23,150.92 23,147.75 23,148.10 102.0K
11:24 23,148.17 23,150.92 23,148.17 23,150.92 132.7K
11:25 23,152.03 23,154.88 23,152.03 23,154.88 137.2K
11:26 23,154.64 23,158.59 23,154.53 23,158.14 167.9K
11:27 23,158.96 23,158.96 23,154.36 23,154.36 240.3K
11:28 23,150.67 23,151.29 23,150.16 23,150.16 166.2K
11:29 23,147.85 23,149.36 23,147.62 23,147.62 173.4K
11:30 23,147.71 23,147.71 23,147.01 23,147.29 122.7K
11:31 23,146.31 23,150.97 23,145.86 23,150.97 119.7K
11:32 23,148.05 23,151.09 23,148.05 23,151.09 210.2K
11:33 23,150.57 23,156.92 23,150.57 23,155.14 443.8K
11:34 23,155.01 23,156.21 23,153.27 23,156.21 209.9K
11:35 23,158.33 23,160.65 23,158.33 23,158.80 224.1K
11:36 23,155.47 23,155.47 23,151.13 23,152.04 886.4K
11:37 23,153.01 23,153.01 23,149.78 23,150.08 129.5K
11:38 23,148.22 23,152.09 23,148.22 23,152.09 163.1K
11:39 23,151.01 23,154.97 23,151.01 23,154.97 150.0K
11:40 23,154.14 23,156.01 23,151.76 23,156.01 374.3K
11:41 23,155.44 23,155.88 23,155.08 23,155.88 157.8K
11:42 23,156.78 23,159.89 23,156.78 23,159.89 120.8K
11:43 23,162.56 23,162.56 23,158.93 23,159.92 160.1K
11:44 23,161.04 23,162.95 23,161.04 23,162.95 140.7K
11:45 23,163.52 23,163.52 23,161.36 23,162.49 131.9K
11:46 23,164.69 23,164.98 23,162.01 23,162.01 122.3K
11:47 23,162.21 23,168.61 23,162.21 23,168.61 233.6K
11:48 23,168.70 23,171.38 23,168.70 23,168.75 180.9K
11:49 23,167.22 23,167.66 23,166.21 23,166.21 122.2K
11:50 23,164.36 23,168.76 23,164.36 23,168.76 177.4K
11:51 23,166.95 23,171.50 23,166.95 23,171.50 173.6K
11:52 23,170.80 23,171.33 23,167.55 23,167.55 148.1K
11:53 23,167.75 23,167.75 23,161.72 23,161.72 162.2K
11:54 23,160.72 23,160.72 23,158.16 23,158.16 177.0K
11:55 23,155.47 23,157.60 23,155.47 23,157.60 120.7K
11:56 23,157.44 23,157.44 23,152.65 23,155.94 344.6K
11:57 23,154.47 23,156.76 23,154.47 23,156.76 161.6K
11:58 23,159.45 23,159.45 23,157.66 23,157.66 286.0K
11:59 23,158.49 23,160.40 23,157.73 23,160.40 423.1K
12:00 23,161.66 23,161.66 23,155.95 23,155.95 210.5K
12:01 23,157.18 23,159.18 23,157.13 23,158.91 243.7K
12:02 23,157.26 23,161.11 23,157.26 23,161.11 162.9K
12:03 23,160.52 23,163.00 23,159.92 23,163.00 117.7K
12:04 23,162.58 23,162.58 23,156.97 23,156.97 199.6K
12:05 23,157.09 23,157.77 23,156.33 23,156.33 101.5K
12:06 23,154.13 23,158.11 23,154.13 23,158.11 155.9K
12:07 23,157.50 23,157.50 23,155.31 23,155.59 139.0K
12:08 23,156.03 23,156.33 23,155.74 23,155.74 275.5K
12:09 23,159.17 23,160.76 23,159.17 23,160.76 181.6K
12:10 23,162.55 23,162.57 23,162.24 23,162.57 180.9K
12:11 23,161.01 23,162.25 23,158.41 23,158.41 161.1K
12:12 23,156.86 23,161.34 23,156.86 23,159.90 177.4K
12:13 23,159.14 23,162.59 23,159.14 23,162.59 144.2K
12:14 23,163.05 23,164.86 23,163.05 23,164.86 278.0K
12:15 23,166.52 23,167.65 23,166.52 23,167.10 130.4K
12:16 23,163.63 23,164.20 23,161.42 23,161.42 97.5K
12:17 23,161.44 23,161.44 23,157.32 23,157.32 118.9K
12:18 23,160.68 23,160.68 23,158.99 23,158.99 94.6K
12:19 23,160.20 23,160.71 23,158.54 23,158.54 130.7K
12:20 23,158.91 23,165.06 23,158.91 23,165.06 145.5K
12:21 23,164.38 23,165.65 23,163.99 23,164.20 101.1K
12:22 23,165.06 23,165.73 23,165.06 23,165.57 102.2K
12:23 23,166.32 23,166.73 23,165.59 23,165.79 103.6K
12:24 23,165.85 23,165.86 23,165.30 23,165.30 134.6K
12:25 23,166.05 23,166.38 23,164.74 23,166.38 129.5K
12:26 23,166.65 23,168.60 23,166.65 23,167.62 172.4K
12:27 23,167.68 23,167.68 23,164.71 23,164.71 167.5K
12:28 23,166.28 23,166.28 23,163.93 23,165.21 190.3K
12:29 23,164.77 23,166.08 23,164.10 23,166.08 150.2K
12:30 23,168.60 23,168.60 23,167.02 23,167.21 164.3K
12:31 23,166.11 23,167.45 23,166.11 23,167.39 121.6K
12:32 23,167.27 23,167.27 23,164.71 23,164.71 124.7K
12:33 23,164.06 23,164.92 23,162.54 23,162.54 168.9K
12:34 23,162.92 23,163.10 23,161.72 23,161.72 123.0K
12:35 23,159.88 23,161.82 23,159.18 23,160.95 128.7K
12:36 23,161.17 23,162.86 23,161.17 23,161.67 75.8K
12:37 23,162.21 23,162.32 23,161.97 23,162.32 140.2K
12:38 23,162.41 23,163.02 23,161.03 23,163.02 163.8K
12:39 23,162.37 23,163.91 23,162.17 23,163.91 131.6K
12:40 23,164.33 23,164.33 23,159.71 23,160.83 137.5K
12:41 23,161.56 23,161.77 23,161.32 23,161.32 119.2K
12:42 23,159.15 23,162.39 23,159.15 23,161.26 112.4K
12:43 23,158.50 23,158.74 23,158.11 23,158.32 100.3K
12:44 23,160.36 23,160.36 23,157.96 23,159.72 113.1K
12:45 23,161.02 23,161.02 23,158.74 23,158.74 126.2K
12:46 23,159.23 23,162.81 23,159.23 23,162.81 166.5K
12:47 23,161.41 23,163.93 23,161.41 23,163.93 80.5K
12:48 23,163.77 23,163.77 23,162.38 23,162.71 138.0K
12:49 23,162.96 23,163.94 23,162.37 23,163.94 111.2K
12:50 23,163.31 23,163.31 23,161.77 23,162.05 84.8K
12:51 23,162.35 23,163.69 23,162.35 23,163.01 70.5K
12:52 23,163.03 23,163.48 23,162.51 23,163.48 103.7K
12:53 23,163.64 23,163.65 23,161.80 23,161.80 122.5K
12:54 23,160.09 23,160.32 23,159.16 23,160.32 123.2K
12:55 23,161.02 23,161.02 23,157.64 23,157.64 243.2K
12:56 23,156.56 23,158.07 23,156.46 23,158.07 115.2K
12:57 23,160.31 23,161.18 23,159.63 23,161.18 138.2K
12:58 23,160.85 23,160.85 23,156.64 23,158.87 132.6K
12:59 23,158.91 23,162.69 23,158.91 23,162.10 66.0K
13:00 23,162.78 23,164.09 23,162.78 23,163.21 141.1K
13:01 23,163.30 23,164.04 23,163.30 23,163.92 105.5K
13:02 23,163.38 23,163.38 23,162.60 23,162.94 136.4K
13:03 23,162.92 23,162.92 23,161.83 23,162.58 73.0K
13:04 23,163.84 23,167.06 23,163.84 23,167.06 91.9K
13:05 23,169.21 23,172.89 23,169.14 23,172.36 149.1K
13:06 23,172.66 23,172.66 23,171.99 23,172.30 129.8K
13:07 23,172.80 23,172.80 23,169.22 23,169.22 104.4K
13:08 23,168.24 23,168.67 23,167.50 23,167.50 101.9K
13:09 23,167.81 23,168.59 23,167.64 23,168.59 101.6K
13:10 23,165.89 23,165.89 23,164.22 23,164.27 115.0K
13:11 23,163.96 23,166.65 23,163.96 23,166.65 83.5K
13:12 23,168.42 23,170.36 23,168.42 23,169.14 116.2K
13:13 23,169.35 23,170.69 23,169.35 23,170.29 110.7K
13:14 23,169.85 23,171.51 23,169.81 23,171.51 102.2K
13:15 23,170.86 23,172.47 23,170.41 23,170.81 84.9K
13:16 23,171.24 23,171.27 23,167.49 23,167.49 132.7K
13:17 23,166.07 23,166.07 23,164.25 23,164.25 363.2K
13:18 23,163.03 23,163.03 23,162.31 23,162.60 160.2K
13:19 23,162.64 23,162.64 23,160.32 23,160.43 71.6K
13:20 23,159.49 23,159.49 23,158.07 23,159.11 132.6K
13:21 23,158.74 23,161.38 23,158.74 23,161.38 125.3K
13:22 23,161.90 23,161.90 23,160.35 23,161.32 111.1K
13:23 23,161.60 23,163.14 23,161.60 23,163.14 325.8K
13:24 23,162.81 23,163.49 23,162.81 23,163.23 129.9K
13:25 23,162.71 23,164.11 23,162.23 23,162.31 246.0K
13:26 23,165.42 23,165.42 23,163.61 23,163.61 221.1K
13:27 23,163.96 23,165.50 23,163.96 23,165.50 172.3K
13:28 23,165.41 23,167.15 23,165.41 23,165.96 143.0K
13:29 23,166.11 23,166.11 23,162.69 23,162.69 246.1K
13:30 23,160.75 23,160.75 23,156.83 23,157.01 192.8K
13:31 23,156.92 23,157.60 23,156.92 23,157.60 87.2K
13:32 23,156.25 23,157.16 23,155.98 23,156.09 177.0K
13:33 23,154.60 23,154.60 23,146.94 23,146.94 195.0K
13:34 23,145.83 23,147.25 23,144.55 23,147.25 123.4K
13:35 23,146.43 23,149.66 23,146.43 23,149.66 496.9K
13:36 23,148.85 23,152.99 23,148.85 23,152.99 109.5K
13:37 23,152.70 23,155.29 23,152.70 23,155.29 183.4K
13:38 23,156.17 23,156.62 23,156.17 23,156.62 101.0K
13:39 23,155.01 23,155.66 23,154.39 23,155.66 108.2K
13:40 23,155.68 23,155.68 23,150.04 23,152.27 168.9K
13:41 23,152.57 23,152.57 23,150.44 23,150.44 389.0K
13:42 23,149.05 23,150.32 23,147.82 23,147.82 105.3K
13:43 23,146.69 23,146.69 23,143.00 23,143.00 117.8K
13:44 23,141.22 23,141.22 23,138.00 23,138.00 132.0K
13:45 23,139.00 23,143.23 23,139.00 23,143.23 109.9K
13:46 23,143.60 23,144.64 23,143.60 23,144.64 94.1K
13:47 23,144.09 23,147.19 23,144.09 23,147.19 130.7K
13:48 23,148.95 23,150.12 23,148.65 23,150.12 121.5K
13:49 23,150.85 23,151.07 23,150.44 23,151.07 143.7K
13:50 23,150.41 23,150.41 23,149.73 23,149.73 127.8K
13:51 23,149.69 23,151.91 23,149.69 23,151.91 95.3K
13:52 23,151.70 23,151.70 23,149.84 23,150.51 324.0K
13:53 23,148.85 23,148.85 23,146.08 23,146.08 216.0K
13:54 23,145.51 23,149.61 23,145.51 23,149.00 215.8K
13:55 23,149.68 23,149.68 23,147.41 23,147.41 137.7K
13:56 23,148.09 23,148.41 23,147.86 23,147.86 225.0K
13:57 23,147.46 23,149.81 23,147.46 23,149.26 195.6K
13:58 23,150.86 23,151.67 23,149.81 23,149.81 135.3K
13:59 23,149.69 23,152.37 23,149.69 23,152.37 144.9K
14:00 23,154.19 23,154.51 23,152.89 23,152.89 170.4K
14:01 23,152.68 23,153.09 23,151.43 23,151.43 187.7K
14:02 23,152.07 23,152.91 23,152.04 23,152.04 164.8K
14:03 23,152.44 23,153.94 23,152.44 23,153.94 275.8K
14:04 23,153.93 23,154.75 23,153.93 23,154.75 179.0K
14:05 23,152.42 23,153.69 23,152.42 23,152.77 136.2K
14:06 23,153.36 23,154.31 23,151.54 23,151.54 155.2K
14:07 23,149.51 23,149.51 23,147.49 23,147.49 230.1K
14:08 23,146.99 23,148.35 23,146.48 23,148.35 217.4K
14:09 23,147.70 23,149.21 23,147.65 23,147.65 149.3K
14:10 23,149.02 23,149.02 23,145.09 23,146.26 199.7K
14:11 23,145.83 23,145.83 23,144.27 23,145.10 314.5K
14:12 23,141.95 23,142.11 23,141.72 23,141.80 211.5K
14:13 23,141.86 23,142.65 23,141.71 23,142.65 213.3K
14:14 23,144.56 23,144.56 23,143.09 23,144.33 137.3K
14:15 23,145.37 23,145.69 23,145.37 23,145.44 169.1K
14:16 23,145.67 23,145.67 23,145.04 23,145.56 185.3K
14:17 23,145.47 23,145.47 23,143.22 23,143.22 222.2K
14:18 23,143.90 23,144.78 23,143.76 23,144.78 157.6K
14:19 23,143.86 23,143.86 23,142.94 23,142.94 200.5K
14:20 23,142.28 23,145.97 23,142.28 23,143.55 149.2K
14:21 23,143.94 23,143.94 23,143.35 23,143.35 385.2K
14:22 23,143.21 23,145.04 23,142.52 23,145.04 132.0K
14:23 23,147.13 23,150.51 23,147.13 23,150.51 216.2K
14:24 23,150.41 23,152.72 23,150.41 23,152.72 122.3K
14:25 23,151.78 23,154.77 23,151.78 23,154.77 150.3K
14:26 23,155.08 23,155.08 23,151.80 23,151.80 208.0K
14:27 23,152.13 23,153.56 23,152.13 23,153.56 110.1K
14:28 23,154.75 23,154.75 23,151.91 23,152.24 229.8K
14:29 23,150.87 23,150.87 23,149.11 23,149.11 129.4K
14:30 23,150.29 23,150.29 23,149.72 23,149.72 148.9K
14:31 23,149.38 23,150.38 23,146.37 23,146.37 165.8K
14:32 23,146.53 23,147.22 23,145.38 23,147.22 221.2K
14:33 23,148.68 23,153.03 23,148.68 23,153.03 193.0K
14:34 23,154.31 23,159.62 23,154.31 23,159.52 218.9K
14:35 23,159.45 23,159.45 23,158.18 23,158.52 221.9K
14:36 23,159.68 23,159.98 23,158.17 23,159.98 121.0K
14:37 23,160.83 23,161.50 23,159.70 23,161.50 219.2K
14:38 23,161.67 23,161.67 23,159.85 23,159.85 313.5K
14:39 23,160.14 23,160.14 23,156.97 23,156.97 138.0K
14:40 23,156.94 23,156.94 23,154.43 23,154.43 132.1K
14:41 23,154.75 23,156.36 23,154.75 23,155.41 133.8K
14:42 23,156.76 23,159.03 23,156.76 23,159.03 197.2K
14:43 23,158.07 23,158.07 23,153.47 23,153.47 161.6K
14:44 23,154.05 23,154.94 23,153.66 23,154.94 183.6K
14:45 23,157.26 23,158.01 23,156.87 23,156.87 201.3K
14:46 23,157.26 23,158.99 23,156.28 23,156.28 161.2K
14:47 23,156.35 23,157.20 23,155.25 23,155.25 189.1K
14:48 23,154.83 23,156.96 23,154.83 23,156.48 145.0K
14:49 23,156.53 23,156.53 23,154.76 23,154.76 158.3K
14:50 23,154.02 23,156.42 23,154.02 23,155.59 127.3K
14:51 23,154.39 23,157.95 23,154.39 23,157.95 144.2K
14:52 23,158.64 23,159.85 23,158.64 23,159.70 121.3K
14:53 23,158.47 23,158.47 23,154.53 23,154.53 186.4K
14:54 23,152.99 23,153.14 23,151.53 23,151.53 141.0K
14:55 23,151.80 23,151.80 23,144.92 23,144.92 227.8K
14:56 23,144.46 23,145.15 23,144.46 23,144.71 179.8K
14:57 23,146.13 23,146.52 23,145.65 23,146.52 140.4K
14:58 23,146.09 23,146.85 23,145.49 23,145.49 123.9K
14:59 23,145.38 23,146.75 23,145.24 23,146.75 136.0K
15:00 23,145.23 23,145.23 23,140.84 23,140.84 198.3K
15:01 23,136.70 23,139.67 23,136.19 23,138.73 304.9K
15:02 23,137.18 23,137.18 23,135.82 23,136.76 158.8K
15:03 23,137.02 23,137.02 23,133.56 23,133.56 189.1K
15:04 23,135.46 23,135.62 23,132.63 23,135.62 225.3K
15:05 23,134.56 23,134.84 23,134.37 23,134.42 92.5K
15:06 23,136.65 23,138.73 23,135.35 23,135.35 236.3K
15:07 23,135.00 23,137.52 23,135.00 23,137.32 176.9K
15:08 23,137.67 23,137.67 23,135.92 23,136.66 167.8K
15:09 23,137.72 23,140.63 23,137.72 23,140.63 269.5K
15:10 23,142.75 23,145.27 23,142.75 23,144.67 167.8K
15:11 23,143.31 23,149.47 23,142.99 23,149.47 281.8K
15:12 23,151.23 23,154.93 23,151.23 23,154.93 305.0K
15:13 23,155.84 23,156.42 23,155.66 23,155.66 256.1K
15:14 23,155.17 23,156.89 23,154.49 23,156.89 239.4K
15:15 23,156.55 23,161.67 23,156.55 23,161.67 293.3K
15:16 23,160.52 23,161.31 23,159.11 23,159.11 240.1K
15:17 23,157.33 23,159.52 23,156.96 23,159.52 255.4K
15:18 23,159.15 23,159.15 23,157.10 23,157.10 185.8K
15:19 23,157.78 23,159.11 23,157.78 23,158.06 292.4K
15:20 23,157.12 23,157.12 23,154.04 23,154.04 223.4K
15:21 23,154.31 23,156.09 23,154.31 23,156.04 172.2K
15:22 23,155.21 23,156.17 23,154.87 23,155.74 233.6K
15:23 23,155.85 23,156.47 23,155.85 23,156.36 244.2K
15:24 23,157.92 23,157.92 23,154.52 23,154.52 192.4K
15:25 23,155.40 23,155.40 23,154.10 23,154.10 226.2K
15:26 23,155.56 23,155.74 23,155.19 23,155.74 157.3K
15:27 23,156.20 23,157.25 23,155.88 23,155.88 188.7K
15:28 23,156.21 23,156.53 23,152.66 23,152.66 278.1K
15:29 23,155.63 23,156.48 23,155.63 23,156.48 188.8K
15:30 23,155.54 23,155.54 23,153.02 23,153.02 244.6K
15:31 23,151.35 23,153.71 23,151.35 23,153.71 225.1K
15:32 23,153.79 23,157.16 23,153.79 23,157.06 314.3K
15:33 23,156.28 23,157.95 23,156.12 23,157.95 204.7K
15:34 23,157.63 23,157.63 23,151.52 23,151.52 375.1K
15:35 23,151.35 23,151.35 23,149.97 23,150.61 318.4K
15:36 23,150.92 23,150.92 23,150.53 23,150.76 276.6K
15:37 23,152.68 23,153.19 23,152.18 23,152.91 242.0K
15:38 23,151.82 23,152.51 23,150.51 23,150.51 340.6K
15:39 23,151.01 23,154.47 23,151.01 23,154.47 359.6K
15:40 23,155.18 23,155.57 23,153.77 23,153.77 470.1K
15:41 23,152.74 23,157.32 23,152.74 23,153.23 334.9K
15:42 23,151.79 23,151.79 23,150.37 23,150.94 356.1K
15:43 23,150.83 23,151.43 23,150.28 23,150.28 374.0K
15:44 23,150.45 23,154.81 23,150.45 23,154.81 579.2K
15:45 23,154.20 23,154.20 23,151.23 23,152.90 381.7K
15:46 23,150.36 23,152.55 23,150.34 23,152.55 456.0K
15:47 23,151.85 23,152.71 23,150.99 23,152.71 439.1K
15:48 23,154.00 23,155.81 23,154.00 23,155.45 402.8K
15:49 23,154.25 23,154.25 23,149.36 23,151.50 558.5K
15:50 23,155.60 23,155.60 23,148.98 23,148.98 1,677.6K
15:51 23,148.40 23,149.22 23,145.36 23,149.22 787.0K
15:52 23,149.19 23,149.19 23,147.73 23,147.73 703.1K
15:53 23,146.40 23,151.64 23,146.40 23,151.64 885.3K
15:54 23,151.86 23,153.46 23,150.57 23,150.57 762.3K
15:55 23,143.49 23,143.49 23,139.37 23,142.52 1,160.4K
15:56 23,145.42 23,145.42 23,140.04 23,140.04 1,265.5K
15:57 23,139.63 23,141.02 23,138.49 23,138.49 1,069.3K
15:58 23,138.60 23,138.60 23,129.42 23,129.42 1,547.5K
15:59 23,129.40 23,136.94 23,129.40 23,136.94 2,109.1K
16:00 23,136.83 23,138.17 23,136.83 23,138.17 42,849.4K
16:01 23,138.17 23,138.17 23,138.17 23,138.17 242.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available