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 23,399.78 23,444.38 23,399.78 23,436.50 1,841.5K
09:31 23,430.15 23,444.10 23,430.15 23,444.10 556.0K
09:32 23,445.41 23,445.41 23,424.99 23,424.99 374.2K
09:33 23,417.71 23,424.36 23,417.71 23,422.48 285.7K
09:34 23,420.95 23,420.95 23,410.20 23,410.20 239.7K
09:35 23,411.58 23,411.58 23,399.69 23,401.80 350.2K
09:36 23,403.12 23,405.71 23,403.12 23,403.51 261.8K
09:37 23,402.84 23,403.41 23,399.19 23,399.19 375.4K
09:38 23,393.65 23,400.59 23,393.65 23,400.59 228.0K
09:39 23,397.74 23,397.74 23,387.99 23,387.99 317.3K
09:40 23,388.97 23,407.81 23,388.97 23,407.81 1,121.5K
09:41 23,411.51 23,411.51 23,403.23 23,405.59 247.2K
09:42 23,404.98 23,408.72 23,403.17 23,408.72 177.1K
09:43 23,406.63 23,420.09 23,406.63 23,420.09 191.7K
09:44 23,422.77 23,425.76 23,422.77 23,424.22 152.7K
09:45 23,427.35 23,431.09 23,425.42 23,431.09 299.7K
09:46 23,428.09 23,428.09 23,422.53 23,422.53 1,128.7K
09:47 23,427.46 23,430.05 23,427.37 23,429.05 200.2K
09:48 23,431.30 23,442.48 23,431.30 23,442.48 247.9K
09:49 23,441.93 23,445.05 23,441.93 23,444.11 151.6K
09:50 23,444.98 23,444.98 23,436.46 23,436.46 318.2K
09:51 23,435.88 23,435.88 23,426.29 23,426.29 259.9K
09:52 23,425.10 23,425.10 23,414.91 23,415.75 166.6K
09:53 23,415.66 23,429.07 23,415.66 23,429.07 265.3K
09:54 23,428.59 23,433.46 23,426.46 23,433.46 211.9K
09:55 23,432.79 23,434.65 23,430.18 23,433.85 279.1K
09:56 23,433.96 23,433.96 23,429.78 23,432.76 256.0K
09:57 23,428.77 23,428.77 23,412.74 23,412.74 272.9K
09:58 23,411.05 23,413.72 23,409.94 23,413.72 119.1K
09:59 23,413.61 23,414.70 23,411.86 23,414.70 178.3K
10:00 23,412.32 23,412.32 23,399.76 23,399.76 270.9K
10:01 23,395.93 23,395.93 23,393.46 23,394.08 190.7K
10:02 23,399.31 23,399.33 23,396.62 23,399.33 289.7K
10:03 23,397.72 23,401.43 23,397.72 23,400.72 186.9K
10:04 23,401.38 23,405.91 23,401.38 23,405.62 143.1K
10:05 23,401.79 23,401.79 23,396.74 23,398.01 256.7K
10:06 23,395.43 23,395.43 23,392.08 23,392.57 261.8K
10:07 23,400.21 23,400.21 23,397.66 23,397.66 201.6K
10:08 23,397.56 23,398.31 23,394.96 23,394.96 159.4K
10:09 23,395.25 23,395.25 23,387.22 23,387.22 211.0K
10:10 23,385.48 23,385.48 23,379.54 23,379.54 149.4K
10:11 23,380.83 23,383.39 23,379.56 23,381.95 314.3K
10:12 23,380.52 23,381.81 23,379.53 23,381.81 171.8K
10:13 23,383.12 23,385.70 23,383.12 23,385.51 234.5K
10:14 23,385.93 23,387.69 23,385.64 23,385.64 179.6K
10:15 23,384.74 23,387.11 23,384.74 23,387.11 213.4K
10:16 23,389.36 23,390.51 23,388.13 23,389.97 150.3K
10:17 23,394.14 23,397.24 23,394.14 23,396.32 170.3K
10:18 23,396.87 23,403.14 23,396.87 23,403.14 179.9K
10:19 23,402.90 23,403.64 23,401.55 23,401.55 140.8K
10:20 23,401.28 23,401.28 23,398.76 23,400.44 142.6K
10:21 23,399.06 23,400.99 23,398.89 23,400.99 199.0K
10:22 23,402.88 23,404.17 23,400.31 23,400.31 146.0K
10:23 23,399.40 23,399.40 23,393.50 23,393.50 115.9K
10:24 23,394.29 23,396.41 23,393.18 23,396.41 172.1K
10:25 23,397.80 23,400.15 23,397.80 23,400.15 164.9K
10:26 23,400.19 23,400.19 23,394.50 23,394.50 109.6K
10:27 23,396.93 23,397.37 23,396.86 23,397.15 103.9K
10:28 23,394.96 23,397.84 23,394.96 23,397.84 118.6K
10:29 23,399.72 23,402.28 23,399.72 23,402.28 292.9K
10:30 23,400.40 23,400.40 23,392.43 23,392.43 247.5K
10:31 23,390.67 23,390.67 23,388.75 23,389.17 195.8K
10:32 23,387.98 23,394.37 23,387.98 23,394.37 225.6K
10:33 23,392.54 23,393.45 23,391.99 23,393.06 143.1K
10:34 23,392.83 23,393.25 23,391.52 23,393.25 216.2K
10:35 23,394.71 23,394.71 23,388.80 23,391.05 125.3K
10:36 23,392.66 23,396.78 23,392.66 23,396.42 154.1K
10:37 23,397.86 23,403.86 23,397.86 23,403.86 136.4K
10:38 23,403.71 23,406.26 23,403.71 23,404.24 125.5K
10:39 23,401.73 23,401.73 23,398.97 23,398.97 139.5K
10:40 23,399.13 23,399.83 23,397.48 23,399.83 115.2K
10:41 23,400.16 23,400.16 23,396.13 23,396.13 133.6K
10:42 23,397.82 23,402.20 23,397.82 23,401.52 159.7K
10:43 23,396.83 23,398.21 23,394.22 23,394.22 132.7K
10:44 23,392.87 23,393.21 23,392.53 23,392.53 108.5K
10:45 23,395.36 23,395.61 23,392.95 23,392.95 111.4K
10:46 23,391.23 23,394.35 23,391.23 23,394.35 298.3K
10:47 23,394.57 23,396.53 23,393.94 23,393.94 153.4K
10:48 23,392.15 23,394.76 23,391.55 23,394.76 262.9K
10:49 23,395.75 23,396.83 23,395.06 23,395.06 144.1K
10:50 23,394.75 23,394.75 23,387.88 23,387.88 259.2K
10:51 23,385.81 23,386.40 23,383.17 23,386.40 123.3K
10:52 23,385.97 23,389.47 23,385.97 23,389.47 124.0K
10:53 23,389.92 23,394.27 23,389.92 23,394.15 174.6K
10:54 23,397.07 23,400.73 23,397.07 23,400.40 293.7K
10:55 23,398.35 23,398.35 23,393.52 23,396.22 161.0K
10:56 23,395.38 23,395.38 23,391.33 23,391.72 125.7K
10:57 23,394.75 23,396.72 23,394.73 23,394.73 122.0K
10:58 23,394.77 23,395.34 23,394.27 23,394.97 362.9K
10:59 23,392.61 23,392.61 23,383.85 23,383.85 1,412.2K
11:00 23,381.73 23,381.73 23,378.59 23,379.63 154.4K
11:01 23,378.16 23,384.66 23,378.16 23,384.66 121.2K
11:02 23,381.75 23,381.75 23,376.92 23,376.92 180.0K
11:03 23,377.54 23,384.43 23,377.54 23,384.43 89.3K
11:04 23,384.26 23,384.26 23,380.53 23,381.59 136.5K
11:05 23,383.60 23,386.98 23,383.60 23,386.98 146.2K
11:06 23,386.64 23,389.93 23,386.64 23,389.93 118.4K
11:07 23,388.38 23,389.59 23,388.09 23,389.34 86.5K
11:08 23,391.72 23,395.56 23,391.72 23,395.56 112.4K
11:09 23,395.52 23,397.68 23,394.83 23,397.68 120.5K
11:10 23,398.59 23,398.59 23,395.71 23,396.54 143.0K
11:11 23,395.46 23,396.61 23,393.53 23,396.61 159.1K
11:12 23,394.93 23,395.62 23,389.97 23,389.97 234.7K
11:13 23,389.53 23,392.25 23,389.17 23,391.90 174.1K
11:14 23,392.64 23,393.26 23,392.25 23,393.26 103.2K
11:15 23,393.82 23,395.26 23,393.10 23,393.10 101.8K
11:16 23,394.94 23,397.83 23,394.94 23,397.83 141.0K
11:17 23,401.35 23,405.90 23,401.35 23,405.90 194.1K
11:18 23,404.14 23,404.25 23,403.32 23,404.25 181.1K
11:19 23,406.52 23,406.82 23,402.37 23,402.37 159.3K
11:20 23,400.22 23,401.60 23,400.22 23,401.60 122.0K
11:21 23,402.06 23,405.44 23,402.06 23,403.87 139.9K
11:22 23,404.04 23,405.88 23,404.04 23,405.38 159.2K
11:23 23,407.95 23,407.95 23,404.98 23,404.98 344.0K
11:24 23,406.21 23,406.23 23,405.06 23,406.23 164.1K
11:25 23,405.86 23,405.86 23,401.91 23,401.91 200.1K
11:26 23,401.79 23,407.25 23,401.79 23,407.25 126.7K
11:27 23,408.31 23,408.31 23,405.84 23,405.84 150.9K
11:28 23,406.19 23,406.19 23,403.85 23,405.78 150.6K
11:29 23,406.28 23,406.28 23,400.75 23,401.01 383.9K
11:30 23,401.70 23,403.38 23,401.70 23,402.22 107.9K
11:31 23,401.17 23,405.39 23,401.17 23,405.39 146.5K
11:32 23,406.30 23,408.67 23,406.30 23,408.60 179.8K
11:33 23,411.19 23,412.72 23,411.19 23,412.18 142.3K
11:34 23,412.32 23,412.90 23,411.55 23,411.63 163.5K
11:35 23,411.65 23,413.93 23,411.65 23,412.25 129.7K
11:36 23,410.37 23,414.69 23,410.37 23,414.69 767.5K
11:37 23,416.31 23,416.31 23,413.99 23,413.99 170.1K
11:38 23,412.62 23,413.46 23,412.62 23,413.32 156.3K
11:39 23,412.73 23,413.26 23,411.04 23,412.40 203.7K
11:40 23,414.38 23,414.38 23,409.72 23,409.72 187.0K
11:41 23,409.15 23,412.44 23,408.04 23,412.44 317.1K
11:42 23,411.35 23,411.35 23,408.98 23,409.33 132.3K
11:43 23,411.38 23,411.38 23,409.35 23,410.26 150.0K
11:44 23,410.65 23,412.88 23,410.65 23,412.88 158.9K
11:45 23,412.42 23,414.64 23,412.42 23,414.53 257.6K
11:46 23,414.29 23,416.63 23,414.29 23,416.63 116.8K
11:47 23,418.36 23,418.36 23,416.08 23,418.35 112.4K
11:48 23,419.64 23,423.40 23,419.64 23,423.40 143.6K
11:49 23,422.32 23,424.05 23,421.73 23,424.05 96.4K
11:50 23,422.32 23,422.78 23,421.99 23,421.99 128.2K
11:51 23,422.58 23,423.60 23,422.32 23,423.60 81.5K
11:52 23,425.05 23,428.54 23,425.05 23,428.54 96.3K
11:53 23,429.30 23,433.81 23,429.30 23,433.81 178.3K
11:54 23,434.48 23,434.48 23,433.75 23,433.75 148.5K
11:55 23,433.71 23,439.29 23,433.71 23,439.29 132.7K
11:56 23,438.27 23,440.59 23,438.27 23,440.59 108.1K
11:57 23,438.75 23,438.75 23,436.05 23,438.35 108.8K
11:58 23,438.04 23,438.04 23,436.08 23,436.08 148.1K
11:59 23,433.99 23,434.66 23,433.18 23,433.18 103.1K
12:00 23,432.43 23,437.25 23,432.43 23,436.42 145.5K
12:01 23,436.78 23,437.20 23,434.74 23,434.74 153.0K
12:02 23,435.74 23,435.74 23,432.75 23,434.08 92.0K
12:03 23,435.07 23,435.77 23,434.78 23,435.77 117.7K
12:04 23,435.01 23,435.14 23,434.82 23,434.82 54.8K
12:05 23,435.04 23,436.05 23,435.04 23,436.05 117.7K
12:06 23,436.12 23,436.15 23,435.15 23,435.15 100.8K
12:07 23,433.53 23,436.40 23,433.53 23,436.40 280.0K
12:08 23,437.06 23,438.24 23,437.06 23,437.10 154.7K
12:09 23,436.75 23,438.09 23,436.75 23,438.09 233.0K
12:10 23,439.24 23,439.24 23,438.23 23,438.23 131.9K
12:11 23,438.55 23,438.55 23,429.71 23,429.71 135.8K
12:12 23,429.60 23,429.60 23,428.42 23,429.42 216.8K
12:13 23,429.60 23,432.86 23,429.60 23,432.40 116.2K
12:14 23,432.92 23,434.09 23,432.43 23,434.09 154.8K
12:15 23,435.01 23,437.74 23,435.01 23,437.01 148.2K
12:16 23,437.49 23,439.30 23,437.24 23,439.30 91.9K
12:17 23,438.88 23,440.05 23,437.54 23,437.54 173.4K
12:18 23,436.29 23,436.29 23,435.99 23,436.08 124.7K
12:19 23,436.45 23,439.90 23,436.45 23,439.90 78.4K
12:20 23,441.67 23,443.15 23,441.67 23,442.75 118.6K
12:21 23,444.15 23,447.84 23,444.15 23,447.84 107.3K
12:22 23,447.25 23,448.57 23,447.03 23,448.57 79.6K
12:23 23,450.64 23,452.59 23,450.64 23,452.47 84.7K
12:24 23,453.30 23,456.56 23,453.30 23,456.56 163.4K
12:25 23,455.58 23,455.58 23,452.90 23,453.39 182.0K
12:26 23,452.59 23,452.70 23,450.80 23,450.80 83.0K
12:27 23,449.40 23,453.10 23,449.40 23,453.10 98.3K
12:28 23,455.04 23,455.04 23,454.11 23,454.11 157.1K
12:29 23,454.15 23,455.08 23,453.46 23,455.08 105.5K
12:30 23,455.87 23,455.87 23,454.50 23,454.50 95.6K
12:31 23,455.08 23,455.28 23,452.52 23,455.05 74.7K
12:32 23,455.40 23,458.50 23,455.40 23,458.50 128.2K
12:33 23,459.51 23,459.52 23,458.94 23,459.38 101.3K
12:34 23,459.73 23,459.73 23,456.79 23,458.59 69.6K
12:35 23,459.09 23,460.12 23,459.09 23,459.84 142.0K
12:36 23,458.71 23,458.88 23,458.46 23,458.88 98.8K
12:37 23,461.31 23,461.37 23,460.80 23,461.25 142.6K
12:38 23,462.65 23,462.65 23,458.75 23,458.75 119.4K
12:39 23,460.02 23,460.44 23,459.77 23,460.44 87.8K
12:40 23,460.10 23,460.10 23,459.07 23,459.15 93.9K
12:41 23,458.83 23,458.83 23,455.92 23,455.92 393.7K
12:42 23,453.59 23,455.24 23,453.32 23,455.24 93.2K
12:43 23,454.45 23,454.45 23,450.97 23,450.97 79.2K
12:44 23,449.73 23,449.73 23,448.61 23,448.61 95.4K
12:45 23,449.35 23,450.43 23,449.35 23,450.43 75.8K
12:46 23,450.87 23,452.39 23,450.87 23,452.20 67.6K
12:47 23,452.63 23,454.00 23,451.26 23,454.00 113.6K
12:48 23,455.93 23,456.65 23,455.25 23,455.25 103.2K
12:49 23,452.82 23,452.82 23,451.52 23,452.12 88.4K
12:50 23,451.53 23,453.23 23,451.53 23,452.69 90.6K
12:51 23,452.11 23,452.11 23,450.26 23,450.59 83.6K
12:52 23,451.84 23,452.84 23,451.84 23,452.38 97.4K
12:53 23,452.33 23,454.47 23,452.33 23,453.05 92.6K
12:54 23,452.94 23,452.94 23,451.04 23,451.81 163.1K
12:55 23,452.67 23,452.67 23,447.89 23,447.89 84.3K
12:56 23,447.94 23,447.94 23,443.74 23,443.74 119.6K
12:57 23,444.20 23,444.90 23,443.99 23,443.99 164.0K
12:58 23,443.23 23,445.08 23,442.62 23,445.08 140.8K
12:59 23,443.99 23,443.99 23,440.85 23,440.85 137.2K
13:00 23,439.53 23,439.53 23,438.73 23,438.73 71.9K
13:01 23,438.64 23,438.64 23,437.33 23,437.33 81.9K
13:02 23,436.17 23,436.92 23,435.61 23,435.61 191.2K
13:03 23,435.01 23,435.67 23,434.39 23,434.39 117.2K
13:04 23,434.41 23,434.41 23,429.87 23,430.70 135.4K
13:05 23,430.21 23,433.30 23,430.21 23,433.30 194.1K
13:06 23,435.02 23,437.25 23,434.77 23,434.77 187.5K
13:07 23,434.43 23,434.43 23,432.98 23,433.98 133.2K
13:08 23,433.22 23,433.22 23,431.59 23,431.59 98.5K
13:09 23,431.33 23,432.63 23,431.03 23,432.63 131.3K
13:10 23,432.90 23,435.30 23,432.90 23,434.27 171.9K
13:11 23,433.73 23,438.24 23,433.73 23,438.24 129.0K
13:12 23,440.09 23,441.47 23,440.09 23,440.54 114.7K
13:13 23,441.89 23,441.90 23,440.32 23,441.19 127.4K
13:14 23,441.33 23,442.17 23,441.33 23,442.17 101.4K
13:15 23,443.26 23,443.37 23,442.24 23,443.37 132.8K
13:16 23,443.00 23,446.02 23,443.00 23,446.02 90.1K
13:17 23,446.91 23,449.09 23,446.63 23,449.09 229.6K
13:18 23,447.57 23,447.57 23,443.80 23,443.80 154.4K
13:19 23,442.51 23,442.51 23,436.21 23,436.21 178.0K
13:20 23,435.30 23,440.22 23,435.30 23,440.22 113.3K
13:21 23,439.70 23,441.85 23,439.70 23,441.85 78.3K
13:22 23,442.13 23,443.06 23,441.75 23,443.06 135.3K
13:23 23,448.45 23,453.72 23,448.45 23,453.72 171.6K
13:24 23,453.36 23,454.00 23,450.22 23,450.22 99.6K
13:25 23,447.39 23,447.39 23,445.75 23,446.45 58.1K
13:26 23,447.38 23,447.38 23,445.31 23,445.31 96.2K
13:27 23,444.25 23,444.66 23,442.24 23,442.24 77.9K
13:28 23,442.35 23,442.35 23,441.58 23,442.16 93.2K
13:29 23,441.56 23,443.97 23,441.56 23,442.23 89.5K
13:30 23,442.79 23,443.43 23,442.79 23,443.43 152.9K
13:31 23,444.01 23,444.01 23,440.81 23,441.12 147.4K
13:32 23,441.11 23,441.11 23,437.72 23,437.72 85.4K
13:33 23,437.87 23,439.95 23,437.87 23,439.95 87.2K
13:34 23,440.02 23,441.28 23,440.02 23,441.28 190.3K
13:35 23,441.51 23,443.31 23,441.51 23,443.31 139.6K
13:36 23,444.16 23,444.60 23,442.60 23,444.60 138.1K
13:37 23,443.71 23,444.79 23,443.31 23,443.31 84.7K
13:38 23,443.77 23,445.07 23,443.77 23,444.15 162.8K
13:39 23,443.42 23,443.42 23,440.42 23,441.55 104.6K
13:40 23,440.81 23,443.81 23,440.81 23,443.81 137.6K
13:41 23,443.39 23,443.39 23,441.52 23,442.01 77.2K
13:42 23,442.78 23,445.10 23,442.78 23,445.10 92.6K
13:43 23,445.97 23,447.97 23,445.97 23,447.97 67.9K
13:44 23,448.38 23,448.44 23,447.42 23,447.60 81.9K
13:45 23,447.48 23,447.98 23,446.72 23,446.72 59.2K
13:46 23,446.31 23,446.31 23,442.50 23,442.50 135.6K
13:47 23,440.94 23,443.18 23,440.94 23,443.18 102.8K
13:48 23,443.66 23,445.23 23,443.66 23,445.23 99.6K
13:49 23,445.07 23,446.46 23,445.07 23,446.11 79.5K
13:50 23,446.50 23,446.50 23,443.91 23,443.91 86.8K
13:51 23,443.40 23,443.40 23,441.15 23,441.15 158.1K
13:52 23,440.35 23,440.35 23,437.67 23,437.72 157.7K
13:53 23,436.61 23,436.61 23,435.90 23,436.00 112.4K
13:54 23,435.56 23,438.53 23,435.56 23,438.14 104.9K
13:55 23,439.18 23,439.18 23,438.15 23,438.15 98.6K
13:56 23,437.10 23,437.10 23,433.27 23,434.87 123.9K
13:57 23,435.14 23,435.14 23,434.32 23,434.32 118.6K
13:58 23,434.22 23,435.92 23,434.22 23,434.96 123.4K
13:59 23,433.57 23,433.57 23,427.66 23,427.66 134.7K
14:00 23,426.59 23,426.94 23,426.43 23,426.65 171.2K
14:01 23,426.54 23,426.54 23,422.66 23,422.66 131.3K
14:02 23,420.71 23,420.71 23,416.77 23,416.77 164.4K
14:03 23,418.70 23,419.06 23,418.48 23,419.06 98.7K
14:04 23,419.74 23,419.74 23,415.71 23,415.71 96.8K
14:05 23,415.86 23,420.04 23,415.86 23,419.24 169.2K
14:06 23,420.58 23,424.27 23,419.79 23,424.27 126.9K
14:07 23,425.04 23,426.84 23,425.04 23,426.84 134.8K
14:08 23,426.05 23,427.03 23,425.89 23,427.03 140.6K
14:09 23,426.72 23,427.98 23,426.27 23,426.27 174.8K
14:10 23,426.72 23,428.09 23,426.60 23,428.09 130.1K
14:11 23,428.56 23,428.56 23,426.97 23,427.74 159.3K
14:12 23,428.37 23,431.78 23,428.37 23,431.78 357.1K
14:13 23,433.11 23,435.62 23,432.46 23,435.62 89.4K
14:14 23,435.26 23,438.98 23,435.26 23,438.98 114.3K
14:15 23,439.54 23,441.43 23,439.54 23,441.43 157.4K
14:16 23,441.69 23,441.69 23,438.81 23,438.81 192.8K
14:17 23,438.89 23,441.51 23,438.89 23,440.98 135.8K
14:18 23,441.93 23,444.23 23,441.93 23,442.59 189.8K
14:19 23,443.75 23,446.12 23,443.75 23,445.95 128.8K
14:20 23,446.17 23,448.69 23,446.17 23,448.69 105.2K
14:21 23,448.86 23,449.98 23,448.08 23,449.98 96.9K
14:22 23,451.60 23,452.65 23,449.47 23,449.47 150.7K
14:23 23,449.51 23,450.92 23,449.10 23,450.92 199.6K
14:24 23,451.97 23,451.97 23,449.07 23,449.07 143.3K
14:25 23,449.54 23,449.54 23,447.56 23,447.56 144.6K
14:26 23,447.03 23,448.03 23,447.03 23,448.03 372.9K
14:27 23,445.99 23,448.18 23,443.76 23,443.76 227.4K
14:28 23,445.51 23,445.51 23,440.06 23,440.06 179.8K
14:29 23,440.26 23,440.26 23,437.60 23,439.06 253.2K
14:30 23,438.10 23,438.10 23,435.14 23,435.14 195.2K
14:31 23,434.19 23,437.36 23,434.19 23,437.13 145.9K
14:32 23,438.57 23,440.72 23,438.57 23,440.72 140.2K
14:33 23,441.64 23,442.41 23,441.10 23,442.41 124.5K
14:34 23,442.25 23,444.87 23,442.25 23,444.87 107.3K
14:35 23,448.19 23,451.65 23,448.19 23,451.65 120.0K
14:36 23,451.32 23,451.37 23,450.66 23,450.66 127.5K
14:37 23,452.34 23,454.39 23,452.34 23,454.34 109.5K
14:38 23,455.84 23,457.55 23,455.84 23,457.55 177.2K
14:39 23,458.34 23,458.88 23,458.06 23,458.06 180.3K
14:40 23,457.92 23,459.27 23,457.80 23,459.27 196.7K
14:41 23,459.11 23,459.17 23,458.47 23,458.47 184.8K
14:42 23,458.97 23,458.97 23,458.30 23,458.96 170.4K
14:43 23,458.66 23,458.66 23,456.61 23,456.76 182.4K
14:44 23,457.53 23,457.72 23,456.52 23,457.55 114.2K
14:45 23,456.27 23,456.27 23,452.48 23,452.48 170.1K
14:46 23,452.76 23,452.76 23,451.23 23,451.25 109.3K
14:47 23,451.53 23,454.40 23,451.53 23,454.40 138.6K
14:48 23,454.52 23,455.95 23,454.52 23,455.95 84.7K
14:49 23,455.48 23,455.48 23,453.99 23,453.99 92.9K
14:50 23,454.46 23,455.00 23,452.67 23,452.67 173.1K
14:51 23,451.75 23,451.75 23,451.04 23,451.23 138.6K
14:52 23,450.28 23,450.28 23,448.54 23,449.62 282.6K
14:53 23,449.87 23,449.87 23,448.97 23,449.13 202.7K
14:54 23,447.29 23,447.29 23,444.33 23,445.35 312.2K
14:55 23,445.65 23,445.84 23,444.82 23,444.86 173.6K
14:56 23,448.96 23,448.96 23,447.59 23,448.64 411.6K
14:57 23,447.19 23,448.87 23,446.67 23,448.87 140.3K
14:58 23,449.70 23,449.70 23,448.75 23,448.75 122.7K
14:59 23,447.83 23,447.83 23,446.56 23,446.56 129.1K
15:00 23,447.60 23,448.16 23,446.52 23,446.52 379.6K
15:01 23,446.53 23,446.53 23,441.76 23,441.76 154.5K
15:02 23,441.83 23,443.63 23,441.83 23,443.32 173.2K
15:03 23,442.51 23,445.50 23,442.51 23,444.24 172.3K
15:04 23,443.75 23,445.93 23,443.75 23,445.31 123.0K
15:05 23,445.35 23,445.81 23,445.35 23,445.41 116.6K
15:06 23,445.95 23,445.95 23,443.42 23,443.42 122.8K
15:07 23,442.29 23,447.20 23,442.29 23,447.20 167.6K
15:08 23,447.68 23,448.24 23,447.65 23,448.24 97.2K
15:09 23,448.13 23,448.13 23,446.79 23,447.96 137.9K
15:10 23,446.55 23,448.55 23,446.55 23,448.55 162.0K
15:11 23,451.12 23,453.31 23,451.12 23,453.11 133.7K
15:12 23,452.57 23,452.57 23,450.94 23,451.47 166.8K
15:13 23,451.37 23,451.37 23,449.16 23,449.48 116.5K
15:14 23,449.60 23,452.75 23,449.60 23,452.75 150.9K
15:15 23,453.04 23,453.04 23,451.30 23,451.30 138.7K
15:16 23,450.60 23,454.01 23,450.60 23,454.01 286.0K
15:17 23,451.23 23,451.23 23,450.63 23,451.19 147.5K
15:18 23,450.19 23,451.37 23,449.97 23,451.37 106.8K
15:19 23,450.41 23,450.41 23,448.43 23,448.68 162.0K
15:20 23,448.69 23,450.93 23,448.69 23,450.58 179.9K
15:21 23,449.65 23,449.65 23,444.44 23,444.44 199.2K
15:22 23,443.54 23,443.57 23,443.30 23,443.30 126.1K
15:23 23,444.26 23,445.30 23,444.02 23,444.02 159.1K
15:24 23,443.48 23,447.32 23,443.48 23,447.32 118.3K
15:25 23,448.05 23,448.05 23,445.53 23,446.46 225.6K
15:26 23,446.36 23,447.12 23,445.97 23,446.99 267.8K
15:27 23,447.25 23,447.25 23,444.12 23,444.12 228.9K
15:28 23,443.01 23,443.85 23,443.01 23,443.51 117.8K
15:29 23,442.89 23,443.79 23,440.68 23,440.68 155.6K
15:30 23,442.10 23,442.92 23,442.10 23,442.92 568.0K
15:31 23,443.44 23,446.41 23,443.44 23,446.41 256.8K
15:32 23,448.18 23,448.18 23,447.94 23,448.09 164.2K
15:33 23,449.17 23,449.95 23,449.17 23,449.95 175.2K
15:34 23,450.56 23,450.56 23,446.56 23,446.56 232.7K
15:35 23,445.26 23,445.26 23,441.70 23,441.70 243.5K
15:36 23,439.77 23,439.77 23,436.54 23,436.54 249.4K
15:37 23,436.27 23,437.11 23,436.27 23,437.11 221.6K
15:38 23,438.07 23,438.34 23,437.17 23,437.91 211.7K
15:39 23,439.02 23,439.02 23,434.46 23,434.46 289.0K
15:40 23,432.51 23,432.59 23,431.40 23,431.40 319.6K
15:41 23,430.75 23,430.75 23,429.42 23,430.14 252.7K
15:42 23,429.64 23,429.64 23,426.73 23,426.77 340.6K
15:43 23,428.52 23,428.71 23,426.89 23,428.71 213.2K
15:44 23,430.10 23,430.10 23,429.25 23,429.54 247.1K
15:45 23,429.70 23,432.47 23,429.70 23,432.47 278.3K
15:46 23,432.24 23,432.24 23,431.52 23,431.52 264.5K
15:47 23,431.42 23,431.77 23,431.39 23,431.77 396.1K
15:48 23,429.35 23,429.81 23,428.62 23,428.62 334.1K
15:49 23,429.32 23,429.32 23,425.12 23,427.46 392.3K
15:50 23,421.35 23,421.35 23,412.75 23,412.75 1,274.3K
15:51 23,411.37 23,411.97 23,410.94 23,411.60 459.7K
15:52 23,409.63 23,412.57 23,408.96 23,412.57 592.5K
15:53 23,412.10 23,412.10 23,411.66 23,411.66 443.4K
15:54 23,409.70 23,416.54 23,409.70 23,416.54 668.8K
15:55 23,416.73 23,421.17 23,412.50 23,421.17 997.3K
15:56 23,420.27 23,421.82 23,418.20 23,418.20 889.4K
15:57 23,416.90 23,416.90 23,414.95 23,416.23 831.6K
15:58 23,415.87 23,416.43 23,415.55 23,416.43 977.4K
15:59 23,416.82 23,416.82 23,413.40 23,415.27 1,629.0K
16:00 23,412.83 23,413.17 23,412.83 23,413.17 39,730.0K
16:01 23,413.17 23,413.17 23,413.17 23,413.17 148.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available