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 23,405.54 23,418.21 23,405.54 23,412.01 3,340.9K
09:31 23,410.14 23,430.52 23,410.14 23,415.90 706.5K
09:32 23,415.99 23,415.99 23,402.54 23,410.76 439.1K
09:33 23,413.24 23,419.24 23,411.48 23,411.48 314.4K
09:34 23,414.59 23,418.10 23,414.59 23,417.51 281.0K
09:35 23,414.24 23,421.84 23,410.79 23,421.84 266.0K
09:36 23,426.38 23,426.38 23,418.97 23,418.97 351.2K
09:37 23,417.10 23,417.10 23,408.38 23,408.38 239.8K
09:38 23,406.60 23,412.26 23,406.60 23,412.26 235.1K
09:39 23,408.06 23,412.64 23,407.48 23,412.64 301.5K
09:40 23,414.26 23,424.01 23,411.17 23,424.01 189.6K
09:41 23,423.49 23,423.49 23,418.34 23,418.34 301.9K
09:42 23,419.53 23,420.28 23,417.81 23,417.81 415.5K
09:43 23,419.15 23,419.15 23,399.69 23,399.69 332.1K
09:44 23,400.88 23,403.20 23,400.52 23,401.46 295.5K
09:45 23,400.56 23,408.22 23,400.56 23,402.17 355.8K
09:46 23,406.60 23,406.60 23,404.97 23,405.94 266.4K
09:47 23,408.11 23,408.39 23,404.29 23,404.29 335.8K
09:48 23,404.72 23,408.14 23,402.99 23,408.14 221.9K
09:49 23,411.18 23,413.51 23,411.18 23,412.42 317.7K
09:50 23,413.65 23,415.89 23,413.39 23,415.89 238.5K
09:51 23,417.41 23,425.11 23,417.41 23,425.11 150.6K
09:52 23,426.50 23,426.50 23,422.25 23,424.34 202.5K
09:53 23,426.33 23,434.94 23,426.33 23,434.94 121.4K
09:54 23,440.28 23,441.91 23,439.06 23,439.06 206.7K
09:55 23,446.44 23,451.56 23,446.44 23,451.56 197.2K
09:56 23,450.20 23,451.34 23,447.13 23,451.34 230.1K
09:57 23,453.23 23,459.69 23,451.11 23,451.11 228.5K
09:58 23,446.18 23,451.63 23,446.18 23,448.32 212.2K
09:59 23,448.47 23,455.38 23,448.47 23,455.38 437.6K
10:00 23,459.19 23,459.19 23,435.89 23,435.89 449.0K
10:01 23,434.52 23,434.52 23,430.75 23,430.75 184.9K
10:02 23,429.68 23,429.68 23,422.89 23,422.89 272.2K
10:03 23,419.51 23,422.62 23,419.37 23,419.37 282.4K
10:04 23,419.58 23,421.75 23,419.58 23,421.75 261.4K
10:05 23,426.25 23,428.87 23,424.60 23,424.60 254.1K
10:06 23,422.97 23,426.56 23,422.97 23,426.56 193.8K
10:07 23,427.57 23,433.66 23,427.57 23,431.15 247.6K
10:08 23,427.43 23,427.43 23,421.66 23,421.66 355.1K
10:09 23,421.26 23,421.88 23,419.20 23,421.88 214.8K
10:10 23,420.18 23,421.91 23,417.95 23,421.91 198.7K
10:11 23,417.11 23,424.09 23,417.11 23,424.09 294.0K
10:12 23,423.13 23,424.07 23,422.02 23,422.31 296.8K
10:13 23,420.77 23,422.74 23,419.91 23,422.74 180.1K
10:14 23,418.47 23,420.37 23,416.36 23,420.37 227.4K
10:15 23,421.87 23,426.30 23,421.17 23,426.30 320.3K
10:16 23,426.33 23,429.16 23,426.33 23,428.27 147.8K
10:17 23,427.61 23,430.36 23,427.07 23,429.65 151.7K
10:18 23,433.53 23,433.53 23,430.12 23,430.12 211.1K
10:19 23,431.29 23,431.96 23,429.06 23,429.06 202.4K
10:20 23,429.95 23,433.99 23,429.72 23,429.72 298.0K
10:21 23,429.16 23,429.23 23,427.21 23,429.23 173.6K
10:22 23,432.24 23,432.24 23,424.21 23,424.21 203.7K
10:23 23,425.87 23,429.22 23,425.87 23,429.22 183.0K
10:24 23,428.72 23,429.48 23,428.17 23,429.48 123.7K
10:25 23,426.23 23,426.23 23,420.96 23,423.81 148.5K
10:26 23,422.20 23,424.85 23,420.24 23,420.24 191.7K
10:27 23,421.11 23,424.11 23,421.11 23,424.11 164.9K
10:28 23,423.47 23,423.47 23,419.67 23,423.38 215.1K
10:29 23,425.67 23,425.67 23,420.55 23,420.96 308.7K
10:30 23,421.46 23,421.46 23,419.55 23,420.62 182.9K
10:31 23,420.85 23,420.85 23,418.53 23,418.53 268.2K
10:32 23,419.64 23,420.08 23,418.27 23,420.08 97.7K
10:33 23,420.92 23,420.92 23,420.09 23,420.16 104.3K
10:34 23,418.34 23,419.46 23,418.00 23,418.11 111.2K
10:35 23,417.73 23,418.22 23,412.95 23,412.95 123.9K
10:36 23,412.21 23,418.11 23,412.21 23,418.11 183.6K
10:37 23,418.55 23,419.35 23,417.82 23,419.35 104.1K
10:38 23,418.77 23,419.77 23,418.77 23,419.07 136.9K
10:39 23,421.99 23,421.99 23,420.49 23,421.24 120.7K
10:40 23,417.92 23,419.56 23,416.30 23,419.56 148.2K
10:41 23,421.32 23,424.70 23,421.32 23,423.90 163.7K
10:42 23,426.00 23,426.86 23,424.38 23,424.38 162.1K
10:43 23,423.77 23,423.77 23,422.61 23,422.61 117.3K
10:44 23,426.18 23,426.18 23,423.19 23,423.89 197.9K
10:45 23,423.93 23,425.73 23,423.93 23,424.98 170.8K
10:46 23,424.96 23,424.96 23,417.79 23,417.79 184.7K
10:47 23,417.64 23,419.91 23,415.21 23,415.21 208.3K
10:48 23,414.66 23,417.93 23,414.66 23,417.66 166.8K
10:49 23,419.14 23,420.88 23,419.14 23,420.88 123.4K
10:50 23,422.38 23,422.38 23,419.83 23,420.80 258.5K
10:51 23,420.11 23,420.11 23,416.97 23,416.97 115.0K
10:52 23,417.21 23,421.83 23,417.21 23,421.83 121.4K
10:53 23,423.97 23,427.65 23,423.97 23,427.65 115.5K
10:54 23,429.35 23,429.35 23,427.82 23,428.72 92.7K
10:55 23,429.15 23,430.69 23,429.15 23,430.69 107.5K
10:56 23,429.10 23,431.38 23,429.10 23,431.38 113.4K
10:57 23,431.05 23,431.05 23,429.02 23,429.02 108.0K
10:58 23,429.57 23,430.04 23,429.57 23,430.04 117.8K
10:59 23,429.12 23,429.12 23,421.76 23,421.76 239.5K
11:00 23,420.61 23,423.79 23,418.46 23,423.79 262.3K
11:01 23,424.85 23,429.82 23,424.85 23,429.82 182.4K
11:02 23,428.51 23,432.98 23,428.51 23,432.98 147.7K
11:03 23,433.01 23,434.64 23,433.01 23,434.64 185.2K
11:04 23,432.89 23,433.68 23,432.70 23,433.41 167.2K
11:05 23,432.81 23,432.81 23,430.60 23,431.55 187.1K
11:06 23,432.99 23,432.99 23,431.83 23,432.34 145.1K
11:07 23,434.90 23,439.94 23,434.17 23,439.94 132.9K
11:08 23,439.32 23,445.26 23,438.28 23,445.26 272.9K
11:09 23,448.22 23,449.42 23,448.22 23,449.42 145.5K
11:10 23,449.73 23,453.72 23,449.73 23,453.72 164.2K
11:11 23,453.77 23,456.70 23,444.59 23,444.59 292.1K
11:12 23,444.40 23,444.40 23,440.50 23,440.50 162.1K
11:13 23,439.00 23,445.08 23,439.00 23,441.14 241.3K
11:14 23,445.85 23,446.93 23,444.83 23,445.67 200.2K
11:15 23,447.36 23,448.23 23,446.48 23,448.23 190.8K
11:16 23,448.15 23,448.70 23,446.05 23,446.90 232.6K
11:17 23,447.49 23,447.49 23,443.29 23,444.30 180.0K
11:18 23,442.57 23,445.64 23,442.57 23,445.64 193.3K
11:19 23,446.01 23,455.17 23,446.01 23,455.17 384.0K
11:20 23,456.16 23,458.41 23,456.16 23,457.41 177.5K
11:21 23,459.92 23,463.96 23,459.92 23,463.73 231.6K
11:22 23,463.68 23,464.09 23,463.04 23,463.53 138.8K
11:23 23,462.84 23,468.28 23,462.84 23,468.06 279.8K
11:24 23,470.14 23,473.52 23,470.14 23,473.52 174.2K
11:25 23,475.50 23,475.50 23,465.11 23,465.11 174.8K
11:26 23,463.49 23,464.67 23,463.47 23,464.10 285.5K
11:27 23,464.26 23,466.04 23,463.37 23,463.37 240.9K
11:28 23,462.09 23,462.29 23,460.52 23,460.95 189.0K
11:29 23,460.87 23,465.77 23,460.87 23,465.77 156.7K
11:30 23,464.44 23,466.36 23,464.44 23,466.36 142.2K
11:31 23,464.22 23,470.36 23,464.22 23,470.36 205.4K
11:32 23,470.98 23,474.08 23,470.53 23,470.53 204.7K
11:33 23,473.79 23,474.76 23,473.79 23,473.98 204.9K
11:34 23,473.52 23,473.52 23,469.18 23,469.18 131.7K
11:35 23,470.19 23,470.19 23,460.20 23,460.20 109.2K
11:36 23,460.48 23,461.44 23,460.48 23,461.39 146.2K
11:37 23,458.61 23,460.61 23,458.61 23,460.61 234.4K
11:38 23,458.60 23,464.14 23,458.60 23,464.14 138.1K
11:39 23,465.82 23,466.78 23,465.82 23,466.78 137.5K
11:40 23,466.49 23,468.07 23,465.88 23,468.07 234.5K
11:41 23,464.60 23,467.46 23,464.18 23,467.46 236.6K
11:42 23,466.70 23,467.06 23,466.70 23,467.06 115.8K
11:43 23,467.38 23,471.78 23,467.38 23,471.78 150.9K
11:44 23,470.39 23,471.46 23,466.42 23,471.46 217.0K
11:45 23,473.19 23,479.67 23,473.19 23,479.67 216.8K
11:46 23,478.52 23,478.52 23,475.43 23,475.43 144.3K
11:47 23,474.41 23,475.34 23,473.39 23,474.49 133.7K
11:48 23,474.11 23,476.71 23,473.49 23,476.71 130.5K
11:49 23,476.59 23,476.59 23,473.31 23,474.76 234.7K
11:50 23,473.84 23,474.50 23,473.08 23,473.14 220.0K
11:51 23,473.30 23,473.30 23,463.71 23,463.71 257.7K
11:52 23,464.66 23,465.22 23,463.29 23,465.22 146.9K
11:53 23,465.59 23,470.05 23,465.59 23,470.05 181.1K
11:54 23,467.87 23,467.87 23,464.77 23,465.08 155.8K
11:55 23,464.29 23,469.65 23,464.02 23,464.02 136.6K
11:56 23,463.09 23,464.11 23,462.40 23,463.37 136.5K
11:57 23,462.87 23,463.78 23,462.50 23,462.50 220.4K
11:58 23,466.30 23,466.30 23,462.44 23,462.44 204.3K
11:59 23,461.07 23,464.13 23,461.07 23,463.90 123.3K
12:00 23,463.35 23,463.35 23,459.09 23,459.62 200.8K
12:01 23,458.59 23,459.70 23,457.08 23,457.08 170.6K
12:02 23,457.56 23,460.48 23,457.56 23,460.48 86.2K
12:03 23,461.26 23,464.78 23,461.26 23,464.78 185.6K
12:04 23,465.27 23,466.04 23,464.20 23,464.20 157.7K
12:05 23,464.35 23,466.34 23,464.35 23,466.30 113.9K
12:06 23,471.08 23,472.82 23,471.00 23,472.82 200.5K
12:07 23,477.61 23,478.74 23,477.03 23,477.03 214.5K
12:08 23,477.80 23,483.58 23,477.80 23,483.58 178.6K
12:09 23,482.99 23,486.81 23,482.99 23,484.75 123.2K
12:10 23,484.06 23,484.06 23,482.88 23,483.07 91.7K
12:11 23,481.36 23,481.36 23,479.97 23,479.97 85.5K
12:12 23,479.62 23,484.41 23,479.62 23,484.41 72.4K
12:13 23,485.21 23,489.39 23,485.21 23,489.39 106.6K
12:14 23,487.95 23,488.06 23,486.55 23,486.55 161.0K
12:15 23,487.91 23,492.26 23,487.91 23,492.26 118.0K
12:16 23,490.68 23,490.68 23,488.18 23,488.64 187.3K
12:17 23,488.39 23,490.63 23,488.39 23,489.67 79.7K
12:18 23,489.47 23,491.04 23,489.47 23,491.04 158.1K
12:19 23,491.31 23,493.28 23,490.41 23,491.39 143.0K
12:20 23,490.10 23,490.10 23,485.38 23,485.38 171.9K
12:21 23,484.88 23,484.88 23,481.79 23,481.79 170.5K
12:22 23,481.49 23,481.70 23,479.66 23,479.66 91.6K
12:23 23,479.13 23,482.45 23,479.13 23,482.45 77.6K
12:24 23,482.86 23,486.45 23,482.86 23,486.45 84.5K
12:25 23,486.14 23,486.14 23,483.65 23,484.09 101.2K
12:26 23,484.91 23,484.91 23,483.26 23,484.78 127.9K
12:27 23,484.05 23,485.53 23,483.63 23,485.53 106.5K
12:28 23,484.44 23,484.44 23,483.58 23,484.02 112.3K
12:29 23,484.55 23,486.21 23,484.55 23,485.74 91.6K
12:30 23,488.09 23,490.97 23,488.09 23,490.36 127.3K
12:31 23,490.38 23,491.62 23,487.50 23,487.50 112.4K
12:32 23,487.11 23,487.11 23,485.45 23,486.85 241.7K
12:33 23,487.77 23,487.77 23,486.50 23,487.42 145.9K
12:34 23,487.72 23,487.72 23,486.21 23,486.21 98.8K
12:35 23,488.16 23,490.11 23,487.63 23,490.11 94.2K
12:36 23,492.85 23,492.85 23,490.89 23,490.89 150.2K
12:37 23,490.78 23,490.78 23,489.57 23,489.87 70.0K
12:38 23,491.33 23,492.36 23,490.20 23,492.36 74.8K
12:39 23,490.95 23,491.75 23,490.95 23,491.75 60.5K
12:40 23,489.77 23,490.20 23,488.00 23,488.00 102.3K
12:41 23,486.79 23,486.79 23,483.86 23,483.86 70.6K
12:42 23,483.63 23,486.17 23,483.63 23,484.50 95.9K
12:43 23,483.76 23,490.31 23,483.76 23,490.31 122.4K
12:44 23,489.51 23,489.70 23,489.24 23,489.70 169.5K
12:45 23,490.88 23,497.58 23,490.88 23,497.57 158.7K
12:46 23,498.25 23,500.48 23,497.07 23,500.48 129.9K
12:47 23,500.67 23,500.67 23,499.25 23,499.67 147.3K
12:48 23,499.03 23,501.77 23,498.85 23,501.77 90.8K
12:49 23,498.92 23,498.97 23,498.36 23,498.36 109.7K
12:50 23,497.49 23,497.65 23,496.76 23,496.76 130.3K
12:51 23,496.71 23,501.57 23,496.71 23,501.57 141.6K
12:52 23,501.36 23,501.36 23,499.29 23,499.34 104.8K
12:53 23,498.33 23,500.59 23,498.33 23,499.79 103.4K
12:54 23,497.89 23,499.64 23,497.89 23,499.64 141.8K
12:55 23,498.23 23,498.23 23,496.62 23,497.30 112.3K
12:56 23,496.15 23,496.15 23,494.59 23,494.70 70.6K
12:57 23,494.98 23,494.98 23,493.70 23,493.70 75.7K
12:58 23,494.90 23,496.35 23,494.42 23,494.71 137.9K
12:59 23,493.55 23,493.55 23,491.86 23,491.86 101.5K
13:00 23,491.51 23,491.88 23,490.59 23,491.38 86.7K
13:01 23,491.37 23,494.99 23,490.00 23,494.99 207.3K
13:02 23,492.66 23,493.70 23,490.85 23,491.21 93.6K
13:03 23,491.24 23,491.24 23,490.56 23,490.56 79.3K
13:04 23,490.73 23,490.73 23,488.51 23,489.38 92.6K
13:05 23,489.21 23,493.14 23,489.21 23,493.14 124.5K
13:06 23,493.36 23,494.14 23,491.81 23,494.14 170.2K
13:07 23,495.78 23,499.91 23,495.38 23,499.91 82.9K
13:08 23,500.08 23,501.94 23,499.22 23,501.94 87.7K
13:09 23,502.96 23,503.67 23,502.89 23,503.67 108.1K
13:10 23,503.06 23,506.17 23,503.06 23,505.00 158.2K
13:11 23,504.50 23,510.50 23,504.50 23,510.50 86.0K
13:12 23,506.86 23,508.05 23,506.68 23,508.05 151.6K
13:13 23,510.93 23,510.93 23,508.71 23,508.83 105.3K
13:14 23,508.15 23,510.46 23,508.15 23,509.92 78.2K
13:15 23,510.02 23,510.02 23,509.71 23,509.93 125.8K
13:16 23,509.93 23,509.93 23,505.50 23,505.50 157.6K
13:17 23,505.31 23,505.31 23,500.36 23,504.16 174.1K
13:18 23,502.22 23,502.22 23,498.22 23,498.22 114.3K
13:19 23,497.44 23,499.24 23,497.44 23,499.24 98.4K
13:20 23,498.76 23,498.76 23,496.53 23,496.87 100.2K
13:21 23,496.36 23,496.63 23,496.05 23,496.61 140.5K
13:22 23,495.21 23,495.21 23,492.94 23,492.94 82.1K
13:23 23,491.87 23,493.56 23,491.87 23,493.56 55.2K
13:24 23,495.29 23,496.44 23,494.54 23,496.44 112.4K
13:25 23,496.29 23,497.00 23,495.45 23,495.45 179.3K
13:26 23,495.60 23,499.33 23,495.60 23,498.87 107.4K
13:27 23,499.57 23,500.27 23,498.60 23,498.60 148.5K
13:28 23,497.27 23,497.27 23,491.96 23,491.96 121.5K
13:29 23,493.08 23,493.67 23,493.08 23,493.52 83.0K
13:30 23,494.03 23,495.42 23,493.83 23,494.86 91.7K
13:31 23,494.78 23,494.78 23,493.00 23,494.29 109.5K
13:32 23,494.54 23,494.54 23,491.73 23,491.73 267.6K
13:33 23,492.10 23,493.37 23,492.07 23,492.48 140.2K
13:34 23,491.03 23,491.93 23,490.69 23,490.69 116.0K
13:35 23,491.51 23,491.77 23,490.43 23,491.77 68.6K
13:36 23,491.86 23,492.41 23,491.86 23,492.11 132.5K
13:37 23,492.65 23,493.94 23,491.03 23,491.03 109.9K
13:38 23,493.21 23,493.21 23,491.92 23,491.92 132.4K
13:39 23,492.77 23,492.77 23,490.49 23,490.49 154.6K
13:40 23,489.70 23,489.70 23,489.00 23,489.00 82.6K
13:41 23,489.71 23,491.48 23,489.69 23,489.69 136.0K
13:42 23,489.41 23,489.41 23,485.44 23,485.44 129.7K
13:43 23,484.94 23,485.52 23,484.94 23,485.52 69.7K
13:44 23,485.98 23,486.46 23,485.16 23,486.46 91.0K
13:45 23,487.59 23,487.59 23,486.70 23,486.70 278.5K
13:46 23,485.70 23,485.70 23,484.17 23,484.34 89.5K
13:47 23,485.16 23,485.16 23,483.85 23,483.85 132.8K
13:48 23,483.02 23,483.05 23,481.08 23,481.08 113.0K
13:49 23,481.29 23,481.29 23,479.24 23,479.28 122.1K
13:50 23,479.03 23,479.03 23,475.62 23,475.62 196.9K
13:51 23,476.96 23,478.71 23,476.96 23,478.71 126.3K
13:52 23,477.58 23,479.75 23,477.58 23,479.75 105.1K
13:53 23,479.69 23,480.55 23,479.29 23,479.29 140.0K
13:54 23,478.96 23,481.97 23,478.50 23,481.78 108.2K
13:55 23,480.77 23,482.32 23,480.77 23,482.32 62.8K
13:56 23,481.12 23,484.47 23,481.12 23,484.47 78.6K
13:57 23,484.28 23,484.28 23,478.63 23,478.63 274.9K
13:58 23,478.25 23,479.09 23,476.87 23,476.87 106.1K
13:59 23,476.30 23,476.30 23,471.44 23,471.44 110.1K
14:00 23,472.01 23,472.90 23,471.44 23,472.90 78.0K
14:01 23,472.83 23,474.59 23,472.83 23,474.53 69.5K
14:02 23,476.70 23,476.70 23,475.69 23,475.74 84.4K
14:03 23,476.42 23,478.68 23,476.42 23,477.84 177.4K
14:04 23,477.65 23,480.57 23,477.56 23,480.57 107.7K
14:05 23,480.24 23,480.24 23,476.49 23,478.11 116.1K
14:06 23,478.31 23,478.38 23,477.41 23,478.26 100.1K
14:07 23,478.27 23,481.42 23,478.27 23,481.42 152.8K
14:08 23,481.20 23,482.03 23,481.04 23,482.03 132.7K
14:09 23,482.90 23,482.90 23,481.16 23,481.16 104.4K
14:10 23,480.76 23,484.25 23,480.76 23,484.25 169.1K
14:11 23,483.36 23,484.74 23,483.36 23,484.74 165.5K
14:12 23,484.65 23,484.65 23,481.97 23,481.97 193.2K
14:13 23,482.01 23,482.01 23,480.31 23,480.31 137.0K
14:14 23,481.40 23,481.40 23,479.15 23,479.15 107.9K
14:15 23,480.57 23,480.84 23,480.57 23,480.80 125.7K
14:16 23,480.58 23,483.96 23,480.58 23,482.85 155.8K
14:17 23,478.96 23,478.96 23,476.62 23,477.22 125.1K
14:18 23,476.94 23,476.94 23,475.51 23,475.51 97.9K
14:19 23,474.81 23,477.16 23,474.81 23,475.66 131.6K
14:20 23,475.63 23,476.40 23,473.99 23,473.99 124.4K
14:21 23,473.63 23,475.62 23,473.63 23,475.47 141.1K
14:22 23,474.00 23,474.00 23,472.33 23,473.59 140.0K
14:23 23,474.62 23,474.62 23,473.81 23,473.81 105.1K
14:24 23,474.16 23,474.16 23,472.40 23,472.40 94.5K
14:25 23,472.94 23,478.14 23,472.94 23,478.14 128.6K
14:26 23,477.14 23,477.14 23,473.31 23,473.31 216.7K
14:27 23,472.18 23,472.18 23,470.31 23,470.31 188.9K
14:28 23,469.32 23,470.83 23,466.45 23,466.45 200.1K
14:29 23,466.60 23,466.79 23,466.32 23,466.79 152.6K
14:30 23,468.85 23,469.59 23,467.67 23,469.59 162.0K
14:31 23,470.98 23,474.99 23,470.55 23,474.99 155.3K
14:32 23,477.54 23,480.89 23,477.40 23,480.89 208.4K
14:33 23,480.97 23,482.53 23,480.97 23,482.53 277.0K
14:34 23,482.58 23,484.00 23,482.58 23,482.73 205.6K
14:35 23,482.41 23,482.41 23,478.01 23,479.73 246.6K
14:36 23,479.99 23,479.99 23,478.11 23,478.61 142.7K
14:37 23,476.75 23,477.15 23,476.35 23,477.15 188.6K
14:38 23,476.91 23,476.91 23,474.35 23,474.35 133.9K
14:39 23,472.91 23,472.91 23,471.21 23,471.21 103.7K
14:40 23,470.99 23,473.00 23,470.03 23,473.00 113.8K
14:41 23,474.20 23,475.50 23,474.20 23,475.50 129.3K
14:42 23,475.64 23,475.64 23,472.31 23,472.31 139.6K
14:43 23,472.52 23,472.52 23,471.67 23,471.95 85.2K
14:44 23,471.60 23,471.62 23,471.24 23,471.34 105.9K
14:45 23,470.58 23,470.58 23,469.73 23,469.97 71.6K
14:46 23,470.33 23,471.32 23,470.33 23,471.32 82.7K
14:47 23,474.05 23,474.05 23,470.83 23,470.83 102.6K
14:48 23,469.87 23,474.40 23,469.87 23,474.40 140.0K
14:49 23,473.08 23,473.08 23,471.30 23,472.21 119.1K
14:50 23,472.87 23,472.87 23,470.42 23,472.39 121.2K
14:51 23,473.81 23,473.91 23,472.11 23,472.11 90.5K
14:52 23,472.43 23,472.43 23,471.83 23,471.88 82.3K
14:53 23,473.74 23,474.50 23,471.88 23,474.50 136.4K
14:54 23,473.90 23,473.90 23,470.22 23,470.22 162.0K
14:55 23,470.20 23,470.84 23,470.10 23,470.84 87.3K
14:56 23,478.69 23,478.69 23,477.33 23,477.96 202.1K
14:57 23,477.10 23,479.15 23,476.91 23,479.15 118.0K
14:58 23,479.60 23,483.49 23,479.60 23,482.31 107.2K
14:59 23,483.06 23,483.06 23,479.68 23,479.68 146.4K
15:00 23,478.61 23,478.61 23,477.06 23,477.84 162.5K
15:01 23,477.65 23,477.65 23,474.65 23,474.65 82.7K
15:02 23,474.84 23,476.42 23,474.84 23,476.42 109.0K
15:03 23,476.63 23,477.68 23,476.02 23,477.08 107.2K
15:04 23,476.34 23,482.70 23,476.34 23,482.70 692.3K
15:05 23,482.47 23,482.71 23,481.60 23,481.60 214.1K
15:06 23,481.29 23,482.28 23,480.03 23,482.28 95.9K
15:07 23,481.95 23,483.11 23,481.95 23,482.04 116.2K
15:08 23,482.25 23,484.62 23,482.25 23,482.65 166.8K
15:09 23,482.95 23,484.67 23,482.95 23,484.01 126.0K
15:10 23,482.80 23,484.83 23,482.80 23,484.83 152.9K
15:11 23,484.36 23,484.36 23,481.84 23,482.21 133.5K
15:12 23,481.71 23,485.40 23,481.71 23,485.40 283.5K
15:13 23,485.08 23,487.65 23,485.08 23,487.07 146.8K
15:14 23,485.13 23,485.47 23,484.17 23,484.17 157.0K
15:15 23,484.19 23,486.13 23,484.18 23,486.13 169.6K
15:16 23,486.78 23,486.78 23,485.14 23,486.20 135.4K
15:17 23,485.62 23,485.62 23,482.72 23,482.72 204.5K
15:18 23,481.06 23,481.06 23,478.73 23,479.67 219.9K
15:19 23,484.28 23,484.52 23,484.20 23,484.20 235.6K
15:20 23,486.45 23,486.70 23,484.58 23,484.58 250.3K
15:21 23,486.04 23,487.33 23,485.71 23,487.33 266.0K
15:22 23,487.79 23,488.92 23,487.53 23,488.05 165.0K
15:23 23,488.65 23,489.65 23,487.60 23,488.81 278.0K
15:24 23,489.28 23,489.28 23,488.01 23,488.01 353.8K
15:25 23,488.85 23,490.72 23,488.85 23,490.72 220.0K
15:26 23,490.34 23,492.14 23,490.34 23,491.72 147.2K
15:27 23,489.62 23,490.54 23,489.13 23,490.54 141.7K
15:28 23,491.68 23,491.68 23,489.68 23,490.97 251.9K
15:29 23,489.68 23,489.68 23,487.07 23,487.07 158.2K
15:30 23,485.98 23,485.98 23,483.33 23,485.64 217.1K
15:31 23,484.69 23,484.79 23,483.67 23,484.05 162.1K
15:32 23,480.72 23,481.20 23,480.02 23,480.02 416.0K
15:33 23,485.16 23,486.48 23,484.13 23,484.13 204.4K
15:34 23,483.59 23,485.30 23,482.67 23,485.30 176.5K
15:35 23,487.25 23,487.25 23,486.02 23,486.02 179.5K
15:36 23,485.00 23,485.00 23,481.29 23,481.29 330.7K
15:37 23,482.10 23,482.10 23,479.53 23,480.95 251.6K
15:38 23,480.96 23,480.96 23,478.22 23,478.55 310.1K
15:39 23,479.57 23,479.87 23,476.55 23,476.55 269.2K
15:40 23,477.16 23,477.16 23,475.08 23,475.08 187.3K
15:41 23,476.06 23,476.75 23,474.48 23,476.75 212.8K
15:42 23,476.41 23,479.22 23,476.41 23,476.94 242.0K
15:43 23,477.54 23,479.90 23,476.39 23,479.90 429.8K
15:44 23,479.21 23,481.29 23,478.97 23,481.29 268.1K
15:45 23,483.35 23,484.42 23,481.91 23,481.91 276.2K
15:46 23,482.62 23,483.27 23,482.43 23,482.43 301.3K
15:47 23,482.70 23,482.70 23,481.98 23,481.98 345.3K
15:48 23,483.80 23,484.19 23,480.65 23,480.65 354.9K
15:49 23,480.96 23,486.02 23,480.96 23,486.02 339.9K
15:50 23,495.93 23,501.48 23,495.93 23,498.49 1,230.3K
15:51 23,496.96 23,498.04 23,494.27 23,498.04 606.0K
15:52 23,499.57 23,499.57 23,494.87 23,494.87 579.5K
15:53 23,495.90 23,501.34 23,495.90 23,501.34 529.0K
15:54 23,499.76 23,499.76 23,496.83 23,496.83 593.2K
15:55 23,498.95 23,506.02 23,498.95 23,504.76 1,058.0K
15:56 23,498.76 23,498.76 23,496.27 23,496.27 1,141.8K
15:57 23,496.55 23,497.10 23,496.55 23,496.95 576.9K
15:58 23,496.44 23,502.30 23,496.44 23,502.30 1,039.5K
15:59 23,503.66 23,521.83 23,503.66 23,521.83 2,200.4K
16:00 23,512.42 23,512.42 23,512.32 23,512.32 35,065.3K
16:01 23,512.32 23,512.32 23,512.32 23,512.32 296.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available