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 23,244.79 23,250.65 23,239.00 23,239.00 2,411.8K
09:31 23,226.98 23,256.51 23,226.98 23,256.51 512.8K
09:32 23,251.74 23,264.58 23,251.74 23,264.58 403.3K
09:33 23,266.11 23,274.78 23,259.81 23,274.78 402.3K
09:34 23,271.76 23,278.22 23,271.76 23,275.17 263.8K
09:35 23,274.64 23,274.64 23,269.87 23,269.87 439.5K
09:36 23,269.82 23,272.93 23,269.09 23,269.09 466.3K
09:37 23,267.54 23,269.01 23,266.30 23,269.01 347.9K
09:38 23,268.37 23,288.09 23,268.37 23,284.68 545.0K
09:39 23,282.90 23,283.92 23,276.80 23,276.80 417.0K
09:40 23,276.89 23,284.27 23,276.89 23,284.27 207.9K
09:41 23,288.74 23,288.74 23,282.05 23,282.05 296.1K
09:42 23,278.61 23,288.35 23,278.61 23,288.35 423.1K
09:43 23,291.60 23,305.55 23,291.07 23,305.55 308.0K
09:44 23,308.75 23,315.15 23,307.79 23,307.79 236.5K
09:45 23,311.37 23,325.67 23,311.37 23,325.67 371.8K
09:46 23,328.18 23,334.35 23,328.18 23,334.35 331.4K
09:47 23,331.25 23,338.96 23,331.25 23,338.96 365.0K
09:48 23,343.10 23,346.90 23,343.10 23,345.62 379.9K
09:49 23,351.95 23,351.95 23,343.51 23,343.51 491.9K
09:50 23,342.48 23,346.31 23,342.48 23,344.36 420.7K
09:51 23,349.10 23,351.12 23,343.54 23,343.54 374.6K
09:52 23,344.69 23,346.27 23,344.69 23,346.27 249.0K
09:53 23,352.86 23,352.86 23,330.02 23,330.02 427.2K
09:54 23,336.65 23,336.65 23,327.65 23,327.81 251.2K
09:55 23,326.75 23,340.49 23,326.75 23,340.49 215.9K
09:56 23,338.38 23,338.38 23,332.69 23,336.21 190.4K
09:57 23,335.66 23,335.66 23,323.70 23,323.70 566.7K
09:58 23,322.73 23,333.23 23,322.73 23,330.49 282.3K
09:59 23,336.97 23,336.97 23,333.95 23,334.93 253.6K
10:00 23,336.91 23,336.91 23,333.34 23,333.65 355.2K
10:01 23,335.08 23,341.19 23,333.61 23,333.61 550.8K
10:02 23,338.14 23,339.17 23,334.21 23,339.17 246.4K
10:03 23,340.28 23,342.43 23,336.69 23,339.88 224.7K
10:04 23,338.82 23,346.72 23,338.82 23,346.72 293.1K
10:05 23,346.93 23,356.34 23,346.93 23,356.34 274.0K
10:06 23,359.44 23,359.44 23,353.91 23,356.07 247.8K
10:07 23,356.63 23,359.53 23,353.95 23,359.53 312.4K
10:08 23,364.57 23,372.31 23,364.57 23,372.31 500.8K
10:09 23,375.74 23,375.74 23,371.26 23,371.26 247.7K
10:10 23,370.20 23,374.46 23,370.20 23,372.17 296.4K
10:11 23,371.25 23,371.25 23,361.55 23,361.55 163.0K
10:12 23,350.90 23,350.90 23,339.18 23,339.18 255.5K
10:13 23,337.07 23,337.38 23,331.00 23,331.00 398.5K
10:14 23,333.24 23,336.49 23,333.24 23,333.37 317.6K
10:15 23,332.96 23,332.96 23,329.02 23,331.87 245.0K
10:16 23,332.44 23,335.20 23,329.28 23,329.28 208.4K
10:17 23,327.93 23,338.88 23,327.93 23,338.88 695.0K
10:18 23,341.58 23,345.09 23,340.70 23,345.09 439.0K
10:19 23,342.44 23,352.39 23,342.44 23,351.18 349.5K
10:20 23,353.23 23,353.79 23,346.79 23,353.79 279.3K
10:21 23,355.07 23,355.07 23,349.61 23,351.97 378.4K
10:22 23,349.67 23,353.91 23,345.63 23,353.91 407.0K
10:23 23,356.54 23,357.65 23,354.12 23,354.12 402.5K
10:24 23,354.82 23,361.89 23,354.82 23,359.29 269.0K
10:25 23,359.49 23,369.08 23,359.49 23,369.08 259.7K
10:26 23,366.63 23,367.04 23,364.63 23,364.63 427.4K
10:27 23,363.46 23,367.78 23,363.46 23,367.78 266.8K
10:28 23,365.71 23,367.52 23,364.69 23,365.26 232.6K
10:29 23,365.90 23,371.93 23,365.90 23,371.93 407.9K
10:30 23,370.01 23,370.01 23,362.17 23,362.17 608.7K
10:31 23,365.10 23,365.10 23,359.86 23,359.86 211.7K
10:32 23,362.25 23,362.25 23,359.53 23,360.39 312.8K
10:33 23,358.65 23,361.45 23,358.21 23,361.45 161.8K
10:34 23,362.07 23,362.07 23,357.05 23,357.05 168.7K
10:35 23,354.29 23,354.29 23,350.04 23,354.02 276.2K
10:36 23,353.69 23,353.74 23,344.47 23,344.47 165.3K
10:37 23,344.36 23,349.58 23,344.36 23,348.45 190.9K
10:38 23,349.45 23,350.67 23,349.16 23,350.67 326.6K
10:39 23,352.89 23,355.78 23,352.89 23,355.78 224.5K
10:40 23,357.71 23,364.28 23,357.71 23,364.28 174.6K
10:41 23,366.99 23,375.88 23,366.99 23,375.88 252.1K
10:42 23,380.20 23,385.66 23,380.20 23,385.66 322.5K
10:43 23,388.01 23,388.01 23,373.01 23,373.01 238.9K
10:44 23,379.84 23,384.42 23,379.84 23,384.42 181.8K
10:45 23,382.39 23,386.27 23,381.46 23,381.46 397.8K
10:46 23,377.34 23,378.31 23,376.69 23,378.31 182.5K
10:47 23,381.05 23,384.11 23,381.05 23,382.75 203.8K
10:48 23,387.74 23,400.61 23,387.74 23,400.61 326.1K
10:49 23,398.43 23,398.43 23,390.71 23,390.71 271.4K
10:50 23,391.43 23,391.43 23,384.83 23,384.83 199.2K
10:51 23,382.34 23,386.15 23,381.11 23,386.15 357.3K
10:52 23,387.60 23,387.60 23,378.04 23,378.04 189.6K
10:53 23,376.71 23,381.48 23,375.46 23,381.48 228.8K
10:54 23,386.14 23,392.42 23,386.14 23,392.42 174.2K
10:55 23,391.16 23,393.75 23,388.00 23,388.00 113.5K
10:56 23,391.57 23,393.90 23,391.36 23,393.90 202.5K
10:57 23,393.92 23,394.28 23,392.18 23,392.18 168.2K
10:58 23,390.25 23,391.99 23,387.72 23,389.79 223.7K
10:59 23,391.26 23,398.32 23,391.26 23,398.32 336.1K
11:00 23,393.73 23,393.73 23,383.83 23,383.83 184.0K
11:01 23,386.50 23,389.28 23,385.53 23,389.28 217.7K
11:02 23,390.45 23,390.96 23,386.96 23,386.96 98.1K
11:03 23,385.44 23,387.83 23,385.13 23,387.76 153.8K
11:04 23,389.27 23,395.21 23,389.27 23,394.51 163.9K
11:05 23,392.56 23,397.03 23,392.56 23,397.03 121.4K
11:06 23,396.13 23,400.97 23,396.13 23,400.97 154.7K
11:07 23,398.49 23,398.49 23,395.56 23,395.56 137.4K
11:08 23,393.06 23,393.61 23,392.45 23,392.45 133.9K
11:09 23,393.15 23,395.72 23,393.15 23,395.72 163.4K
11:10 23,397.11 23,404.46 23,397.11 23,399.42 178.3K
11:11 23,397.38 23,398.15 23,396.20 23,396.20 165.1K
11:12 23,399.35 23,403.10 23,399.35 23,403.10 152.3K
11:13 23,402.94 23,410.99 23,402.94 23,408.63 161.8K
11:14 23,410.18 23,410.78 23,409.20 23,409.22 170.7K
11:15 23,409.04 23,411.21 23,409.04 23,411.21 133.9K
11:16 23,409.42 23,409.42 23,401.49 23,401.49 170.3K
11:17 23,406.13 23,406.80 23,404.88 23,404.88 101.5K
11:18 23,406.68 23,409.87 23,404.99 23,409.87 152.1K
11:19 23,408.16 23,414.50 23,408.16 23,414.50 267.4K
11:20 23,415.19 23,415.19 23,412.16 23,412.16 190.2K
11:21 23,413.43 23,413.43 23,409.66 23,410.34 169.5K
11:22 23,411.20 23,411.86 23,408.23 23,408.23 193.2K
11:23 23,410.20 23,411.08 23,410.20 23,411.00 107.7K
11:24 23,410.16 23,410.16 23,404.35 23,406.03 139.8K
11:25 23,405.65 23,409.81 23,405.65 23,407.89 120.7K
11:26 23,405.26 23,405.42 23,404.01 23,404.01 121.8K
11:27 23,405.40 23,405.40 23,396.05 23,397.40 227.8K
11:28 23,397.69 23,397.69 23,391.73 23,391.73 181.9K
11:29 23,390.67 23,392.75 23,390.67 23,391.54 142.4K
11:30 23,391.05 23,393.01 23,391.01 23,391.01 162.2K
11:31 23,392.68 23,399.50 23,392.68 23,396.72 199.9K
11:32 23,397.09 23,399.09 23,397.09 23,398.83 103.0K
11:33 23,396.60 23,396.60 23,392.40 23,392.40 118.8K
11:34 23,396.72 23,396.72 23,392.62 23,394.53 264.5K
11:35 23,393.46 23,399.38 23,393.46 23,399.38 143.7K
11:36 23,401.73 23,401.73 23,394.40 23,394.40 186.7K
11:37 23,393.80 23,393.80 23,385.50 23,385.50 199.6K
11:38 23,384.07 23,388.29 23,384.07 23,388.29 107.7K
11:39 23,388.63 23,391.34 23,388.63 23,390.91 118.1K
11:40 23,389.17 23,389.66 23,386.30 23,386.30 168.5K
11:41 23,385.25 23,385.25 23,381.16 23,381.16 75.6K
11:42 23,379.18 23,380.90 23,378.44 23,380.90 151.9K
11:43 23,381.51 23,385.78 23,381.51 23,382.65 147.0K
11:44 23,381.91 23,383.56 23,378.26 23,378.26 171.2K
11:45 23,377.36 23,380.75 23,377.36 23,380.75 94.0K
11:46 23,380.38 23,380.38 23,376.33 23,376.33 128.8K
11:47 23,374.82 23,378.45 23,374.82 23,378.45 112.8K
11:48 23,379.17 23,380.51 23,379.11 23,379.76 115.4K
11:49 23,380.70 23,380.84 23,377.97 23,377.97 144.6K
11:50 23,376.98 23,379.62 23,376.19 23,379.27 82.3K
11:51 23,378.37 23,384.78 23,378.37 23,384.78 145.0K
11:52 23,385.86 23,387.40 23,385.31 23,387.33 142.9K
11:53 23,389.05 23,394.03 23,388.41 23,394.03 195.9K
11:54 23,393.32 23,393.32 23,386.68 23,386.68 121.7K
11:55 23,388.79 23,390.31 23,388.79 23,390.00 96.8K
11:56 23,386.90 23,388.12 23,386.90 23,387.09 101.3K
11:57 23,387.36 23,387.36 23,382.17 23,382.17 172.5K
11:58 23,381.26 23,383.83 23,380.69 23,382.93 142.2K
11:59 23,380.38 23,380.38 23,376.47 23,376.47 201.0K
12:00 23,374.33 23,375.06 23,371.52 23,375.06 191.9K
12:01 23,374.62 23,374.79 23,373.16 23,373.16 101.3K
12:02 23,373.96 23,373.96 23,368.57 23,368.57 151.7K
12:03 23,368.88 23,369.83 23,368.67 23,368.67 87.0K
12:04 23,367.61 23,369.88 23,367.61 23,369.88 106.8K
12:05 23,369.46 23,374.26 23,369.46 23,374.26 74.5K
12:06 23,374.73 23,374.73 23,371.96 23,371.96 199.9K
12:07 23,370.16 23,374.45 23,370.16 23,374.45 105.9K
12:08 23,374.64 23,376.10 23,374.58 23,374.58 74.5K
12:09 23,376.43 23,377.00 23,375.32 23,375.32 163.2K
12:10 23,375.59 23,375.93 23,374.79 23,375.64 132.0K
12:11 23,376.34 23,376.34 23,372.10 23,372.26 117.9K
12:12 23,371.74 23,373.69 23,371.74 23,373.69 138.7K
12:13 23,372.77 23,372.77 23,371.32 23,371.32 148.3K
12:14 23,371.64 23,371.64 23,367.61 23,367.61 117.6K
12:15 23,369.94 23,370.16 23,369.94 23,370.16 83.3K
12:16 23,369.50 23,369.50 23,363.73 23,363.73 165.0K
12:17 23,362.70 23,362.70 23,357.91 23,357.91 227.9K
12:18 23,356.68 23,356.68 23,346.77 23,346.77 182.7K
12:19 23,344.41 23,344.41 23,341.15 23,341.15 135.9K
12:20 23,339.00 23,341.61 23,339.00 23,341.61 265.8K
12:21 23,342.04 23,343.30 23,341.56 23,341.56 213.7K
12:22 23,342.28 23,351.27 23,342.28 23,351.27 114.7K
12:23 23,352.23 23,353.87 23,351.91 23,351.91 159.0K
12:24 23,351.92 23,352.39 23,351.16 23,352.39 137.4K
12:25 23,351.84 23,354.41 23,351.84 23,354.41 116.2K
12:26 23,354.87 23,358.53 23,354.87 23,358.53 112.4K
12:27 23,358.12 23,359.14 23,357.99 23,359.14 474.4K
12:28 23,358.33 23,364.26 23,358.33 23,364.26 239.6K
12:29 23,364.54 23,364.57 23,361.21 23,361.21 139.3K
12:30 23,360.59 23,361.45 23,360.59 23,360.87 179.0K
12:31 23,361.20 23,361.20 23,360.15 23,360.15 187.4K
12:32 23,357.71 23,361.73 23,357.71 23,361.73 94.8K
12:33 23,362.61 23,363.25 23,362.61 23,363.03 65.6K
12:34 23,363.38 23,365.43 23,362.92 23,365.43 87.1K
12:35 23,367.02 23,368.38 23,367.02 23,368.38 103.1K
12:36 23,368.06 23,368.06 23,363.51 23,364.35 116.3K
12:37 23,365.48 23,365.48 23,360.73 23,360.73 91.3K
12:38 23,361.94 23,361.94 23,359.82 23,361.77 103.0K
12:39 23,363.17 23,363.17 23,358.77 23,358.77 98.1K
12:40 23,357.89 23,357.89 23,352.90 23,352.90 127.0K
12:41 23,352.46 23,355.11 23,352.46 23,354.76 110.4K
12:42 23,354.48 23,359.11 23,354.48 23,355.80 163.3K
12:43 23,351.09 23,355.18 23,351.09 23,355.18 171.6K
12:44 23,356.13 23,356.13 23,352.52 23,352.52 172.8K
12:45 23,352.79 23,357.34 23,352.79 23,357.34 118.2K
12:46 23,356.17 23,359.30 23,356.17 23,359.30 104.3K
12:47 23,359.92 23,362.87 23,359.92 23,361.94 141.4K
12:48 23,363.13 23,363.13 23,360.98 23,360.98 66.0K
12:49 23,360.52 23,360.52 23,356.41 23,357.27 230.7K
12:50 23,357.72 23,360.23 23,357.72 23,360.23 92.7K
12:51 23,360.26 23,364.22 23,360.26 23,364.22 128.7K
12:52 23,364.90 23,365.74 23,363.01 23,363.01 112.5K
12:53 23,363.04 23,363.87 23,363.04 23,363.68 150.5K
12:54 23,364.99 23,364.99 23,361.29 23,361.29 97.5K
12:55 23,360.77 23,360.90 23,360.15 23,360.90 79.3K
12:56 23,361.00 23,364.36 23,361.00 23,364.36 117.8K
12:57 23,363.42 23,363.61 23,361.98 23,362.30 165.7K
12:58 23,361.90 23,361.90 23,359.93 23,359.93 170.0K
12:59 23,358.89 23,359.79 23,358.00 23,358.00 188.1K
13:00 23,358.37 23,358.37 23,350.38 23,350.38 231.2K
13:01 23,350.43 23,352.95 23,350.01 23,350.01 126.0K
13:02 23,347.60 23,349.43 23,347.60 23,348.94 84.8K
13:03 23,348.03 23,348.03 23,343.36 23,343.36 81.0K
13:04 23,348.47 23,351.83 23,348.47 23,351.54 91.7K
13:05 23,350.79 23,350.79 23,348.37 23,348.37 80.5K
13:06 23,347.32 23,347.32 23,345.73 23,346.56 181.4K
13:07 23,351.96 23,353.75 23,349.37 23,353.75 119.1K
13:08 23,353.60 23,356.06 23,353.60 23,356.06 90.0K
13:09 23,356.40 23,356.40 23,355.40 23,355.91 103.1K
13:10 23,354.89 23,354.89 23,352.22 23,352.22 84.7K
13:11 23,352.29 23,352.29 23,349.26 23,349.63 119.5K
13:12 23,346.79 23,347.51 23,345.95 23,347.51 65.3K
13:13 23,348.84 23,353.26 23,348.84 23,353.26 82.6K
13:14 23,352.89 23,352.89 23,350.74 23,351.95 107.8K
13:15 23,352.25 23,352.25 23,350.23 23,351.22 74.1K
13:16 23,351.17 23,351.18 23,349.60 23,349.60 98.8K
13:17 23,348.79 23,349.28 23,347.89 23,347.89 97.1K
13:18 23,346.96 23,348.82 23,346.96 23,348.46 130.4K
13:19 23,347.88 23,349.54 23,347.67 23,349.54 76.3K
13:20 23,347.51 23,347.51 23,344.35 23,344.35 99.0K
13:21 23,344.68 23,345.92 23,344.43 23,344.43 94.2K
13:22 23,344.74 23,344.74 23,342.56 23,343.67 77.9K
13:23 23,343.74 23,345.14 23,343.74 23,345.14 63.6K
13:24 23,344.04 23,346.27 23,344.04 23,346.27 98.9K
13:25 23,346.54 23,346.57 23,345.13 23,345.13 77.3K
13:26 23,344.79 23,345.87 23,344.51 23,345.87 134.9K
13:27 23,345.32 23,345.32 23,342.74 23,342.74 102.1K
13:28 23,342.41 23,342.41 23,340.55 23,341.51 175.9K
13:29 23,343.14 23,343.41 23,342.94 23,343.18 113.8K
13:30 23,344.54 23,344.70 23,343.11 23,343.11 123.1K
13:31 23,341.48 23,341.94 23,341.48 23,341.60 72.3K
13:32 23,341.22 23,341.22 23,339.38 23,339.38 97.6K
13:33 23,340.50 23,341.16 23,340.50 23,341.16 106.8K
13:34 23,341.36 23,341.55 23,340.67 23,340.67 65.2K
13:35 23,340.93 23,340.93 23,339.95 23,340.31 77.5K
13:36 23,340.45 23,340.96 23,337.83 23,337.83 130.0K
13:37 23,334.65 23,334.65 23,328.84 23,331.13 214.4K
13:38 23,331.83 23,332.85 23,331.83 23,332.85 122.2K
13:39 23,333.23 23,333.23 23,331.81 23,331.85 206.9K
13:40 23,331.93 23,333.62 23,331.81 23,331.81 55.1K
13:41 23,332.97 23,332.97 23,330.58 23,330.58 84.9K
13:42 23,327.54 23,329.01 23,326.98 23,329.01 97.5K
13:43 23,328.20 23,328.20 23,325.65 23,326.09 86.5K
13:44 23,328.47 23,328.47 23,327.47 23,327.81 56.5K
13:45 23,327.96 23,328.55 23,327.96 23,328.55 105.3K
13:46 23,328.96 23,330.74 23,328.96 23,330.74 85.7K
13:47 23,327.53 23,327.53 23,326.23 23,326.50 125.9K
13:48 23,325.15 23,325.32 23,324.74 23,324.74 109.0K
13:49 23,326.19 23,326.19 23,322.52 23,322.52 96.0K
13:50 23,322.71 23,323.44 23,321.34 23,321.34 111.8K
13:51 23,321.31 23,324.92 23,321.31 23,324.35 106.2K
13:52 23,324.99 23,325.10 23,324.47 23,325.10 95.1K
13:53 23,324.55 23,326.30 23,323.74 23,326.30 186.2K
13:54 23,324.30 23,327.33 23,324.30 23,327.33 97.0K
13:55 23,326.89 23,330.94 23,326.89 23,330.94 104.2K
13:56 23,331.80 23,332.67 23,331.80 23,332.52 119.5K
13:57 23,332.18 23,337.30 23,332.18 23,337.30 107.2K
13:58 23,336.95 23,339.83 23,336.85 23,339.83 74.5K
13:59 23,340.03 23,340.75 23,339.98 23,340.74 104.0K
14:00 23,343.77 23,344.42 23,342.23 23,344.42 149.6K
14:01 23,341.86 23,341.86 23,339.94 23,339.94 102.0K
14:02 23,339.52 23,339.52 23,336.33 23,337.79 105.1K
14:03 23,336.94 23,336.94 23,334.94 23,335.23 106.3K
14:04 23,334.94 23,338.59 23,334.94 23,338.59 94.4K
14:05 23,339.50 23,339.50 23,338.39 23,338.39 103.3K
14:06 23,337.59 23,338.52 23,337.59 23,337.74 104.3K
14:07 23,337.93 23,339.44 23,337.93 23,339.35 85.2K
14:08 23,338.15 23,338.15 23,337.60 23,337.91 112.0K
14:09 23,340.62 23,340.66 23,340.14 23,340.66 118.6K
14:10 23,342.28 23,344.21 23,342.28 23,344.01 105.4K
14:11 23,343.44 23,343.57 23,342.26 23,343.09 73.9K
14:12 23,342.85 23,347.08 23,342.85 23,347.08 152.3K
14:13 23,346.74 23,346.74 23,345.33 23,345.33 131.4K
14:14 23,345.64 23,345.87 23,343.99 23,344.83 104.8K
14:15 23,345.13 23,345.90 23,343.88 23,343.88 123.3K
14:16 23,343.53 23,343.53 23,340.07 23,340.07 99.5K
14:17 23,340.10 23,344.07 23,340.10 23,344.07 149.3K
14:18 23,345.53 23,345.53 23,341.93 23,341.93 77.5K
14:19 23,341.74 23,342.83 23,341.74 23,342.40 89.1K
14:20 23,340.87 23,341.70 23,340.57 23,340.57 184.4K
14:21 23,339.79 23,339.86 23,337.43 23,339.86 148.0K
14:22 23,338.49 23,338.49 23,334.92 23,334.92 107.8K
14:23 23,336.12 23,336.12 23,335.63 23,335.70 164.5K
14:24 23,335.05 23,338.60 23,335.05 23,338.60 134.1K
14:25 23,341.83 23,346.45 23,341.83 23,346.45 162.7K
14:26 23,348.15 23,350.36 23,348.15 23,348.19 137.9K
14:27 23,348.34 23,348.52 23,347.30 23,347.30 124.1K
14:28 23,346.69 23,348.51 23,346.69 23,348.02 113.8K
14:29 23,349.31 23,349.31 23,348.18 23,348.18 173.9K
14:30 23,347.78 23,347.78 23,345.77 23,346.62 132.7K
14:31 23,346.64 23,350.36 23,346.64 23,350.36 102.9K
14:32 23,349.35 23,350.30 23,348.24 23,350.30 100.5K
14:33 23,348.17 23,349.36 23,344.68 23,345.33 174.1K
14:34 23,343.77 23,343.77 23,342.69 23,342.69 137.8K
14:35 23,341.09 23,341.69 23,338.77 23,338.77 68.3K
14:36 23,338.51 23,338.62 23,336.40 23,336.40 142.7K
14:37 23,334.41 23,334.41 23,330.55 23,330.55 95.1K
14:38 23,331.62 23,332.75 23,330.75 23,332.75 158.9K
14:39 23,332.19 23,332.42 23,330.90 23,332.42 93.7K
14:40 23,332.47 23,335.00 23,332.47 23,335.00 75.8K
14:41 23,335.51 23,338.43 23,335.51 23,336.22 103.0K
14:42 23,336.26 23,341.94 23,335.37 23,341.94 127.1K
14:43 23,343.11 23,347.08 23,343.11 23,347.08 169.5K
14:44 23,347.13 23,348.85 23,343.13 23,343.13 135.8K
14:45 23,343.03 23,346.69 23,343.03 23,346.69 86.6K
14:46 23,347.30 23,347.30 23,346.51 23,346.51 97.8K
14:47 23,345.71 23,346.92 23,344.76 23,344.76 197.0K
14:48 23,343.56 23,343.59 23,342.85 23,342.85 90.3K
14:49 23,343.19 23,343.21 23,342.63 23,342.63 85.7K
14:50 23,342.62 23,342.62 23,341.91 23,342.10 107.2K
14:51 23,340.93 23,341.57 23,340.80 23,341.57 93.8K
14:52 23,338.79 23,338.79 23,336.12 23,336.12 130.2K
14:53 23,336.46 23,338.37 23,336.46 23,337.81 84.6K
14:54 23,337.07 23,338.20 23,337.07 23,338.20 113.4K
14:55 23,338.29 23,343.64 23,338.29 23,343.64 137.0K
14:56 23,351.27 23,354.88 23,351.27 23,354.28 216.9K
14:57 23,353.87 23,353.87 23,351.42 23,353.18 131.8K
14:58 23,353.74 23,356.86 23,353.74 23,356.86 161.5K
14:59 23,356.45 23,356.61 23,355.85 23,356.61 128.6K
15:00 23,354.55 23,354.55 23,352.18 23,353.90 164.2K
15:01 23,353.69 23,354.62 23,352.33 23,352.33 97.5K
15:02 23,350.24 23,354.31 23,350.24 23,354.21 123.9K
15:03 23,353.91 23,354.73 23,353.22 23,353.22 99.1K
15:04 23,353.16 23,355.01 23,352.60 23,354.75 161.4K
15:05 23,355.16 23,356.45 23,355.16 23,356.45 119.4K
15:06 23,356.22 23,356.44 23,355.29 23,355.29 109.9K
15:07 23,355.22 23,355.22 23,353.47 23,354.23 114.3K
15:08 23,354.29 23,354.29 23,348.49 23,348.49 178.7K
15:09 23,348.20 23,348.86 23,347.97 23,347.97 111.6K
15:10 23,346.40 23,351.25 23,346.40 23,351.25 110.0K
15:11 23,352.89 23,352.89 23,350.37 23,350.37 146.1K
15:12 23,351.54 23,351.54 23,349.64 23,349.64 162.1K
15:13 23,347.94 23,347.94 23,346.89 23,346.89 155.5K
15:14 23,345.47 23,347.05 23,345.00 23,347.05 132.7K
15:15 23,345.61 23,346.54 23,345.61 23,346.16 112.1K
15:16 23,347.97 23,350.74 23,347.97 23,350.74 138.2K
15:17 23,350.54 23,351.34 23,350.54 23,351.34 94.2K
15:18 23,350.52 23,350.52 23,346.44 23,346.44 176.6K
15:19 23,345.37 23,345.37 23,344.62 23,344.62 149.0K
15:20 23,345.08 23,345.08 23,344.52 23,344.84 176.3K
15:21 23,344.86 23,344.86 23,342.87 23,343.07 119.8K
15:22 23,343.85 23,346.40 23,343.85 23,346.40 153.4K
15:23 23,345.52 23,345.52 23,343.44 23,343.44 185.2K
15:24 23,346.27 23,346.27 23,344.40 23,344.40 159.3K
15:25 23,347.46 23,351.17 23,347.37 23,351.17 184.9K
15:26 23,352.06 23,354.55 23,352.06 23,354.00 151.4K
15:27 23,353.51 23,353.51 23,352.28 23,352.48 100.5K
15:28 23,353.00 23,355.28 23,353.00 23,355.28 107.9K
15:29 23,356.75 23,359.13 23,356.75 23,359.10 180.3K
15:30 23,358.52 23,358.52 23,354.15 23,354.96 190.1K
15:31 23,355.21 23,356.44 23,353.34 23,356.44 360.9K
15:32 23,356.57 23,356.57 23,354.45 23,354.45 233.2K
15:33 23,353.37 23,353.37 23,351.13 23,351.13 201.1K
15:34 23,352.23 23,352.23 23,349.39 23,349.39 223.6K
15:35 23,350.70 23,352.15 23,349.96 23,352.15 301.1K
15:36 23,351.24 23,352.79 23,351.24 23,351.81 269.7K
15:37 23,353.16 23,353.16 23,346.54 23,347.86 277.5K
15:38 23,347.47 23,347.47 23,344.92 23,344.92 290.7K
15:39 23,347.92 23,348.00 23,347.60 23,347.97 281.3K
15:40 23,346.33 23,346.33 23,344.48 23,344.50 195.9K
15:41 23,344.00 23,345.66 23,344.00 23,345.66 351.0K
15:42 23,345.41 23,345.41 23,344.91 23,345.31 249.2K
15:43 23,346.41 23,347.68 23,345.53 23,347.68 475.0K
15:44 23,349.17 23,354.12 23,349.17 23,354.12 333.5K
15:45 23,351.57 23,351.57 23,346.36 23,348.07 371.1K
15:46 23,348.77 23,350.91 23,348.35 23,348.96 312.2K
15:47 23,348.75 23,348.75 23,347.90 23,347.90 363.7K
15:48 23,349.86 23,351.24 23,348.11 23,351.24 434.7K
15:49 23,352.18 23,356.26 23,352.17 23,356.26 373.3K
15:50 23,374.22 23,381.99 23,374.22 23,381.99 1,663.4K
15:51 23,379.81 23,381.15 23,372.90 23,372.90 521.7K
15:52 23,372.47 23,372.47 23,370.10 23,370.10 491.8K
15:53 23,368.57 23,374.06 23,368.57 23,373.68 595.7K
15:54 23,373.83 23,373.83 23,369.49 23,370.31 649.3K
15:55 23,368.23 23,374.16 23,368.23 23,374.16 947.5K
15:56 23,370.65 23,371.75 23,370.47 23,371.12 1,178.3K
15:57 23,370.59 23,371.80 23,369.84 23,369.84 772.1K
15:58 23,368.04 23,368.04 23,363.99 23,363.99 1,283.5K
15:59 23,365.33 23,365.33 23,360.40 23,360.40 1,895.9K
16:00 23,361.96 23,362.64 23,361.96 23,362.64 48,555.9K
16:01 23,362.64 23,362.64 23,362.64 23,362.64 272.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available