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 23,629.15 23,677.84 23,629.15 23,677.84 2,972.8K
09:31 23,684.18 23,698.54 23,678.90 23,698.54 509.7K
09:32 23,696.82 23,697.70 23,696.03 23,697.70 398.9K
09:33 23,702.58 23,716.06 23,702.58 23,716.06 463.0K
09:34 23,721.14 23,721.90 23,712.10 23,721.90 320.1K
09:35 23,719.44 23,723.36 23,719.44 23,719.85 437.7K
09:36 23,721.04 23,738.96 23,721.04 23,738.96 226.6K
09:37 23,743.31 23,743.31 23,737.48 23,737.48 234.3K
09:38 23,739.30 23,740.57 23,731.31 23,731.99 195.6K
09:39 23,728.34 23,736.81 23,727.69 23,736.81 162.8K
09:40 23,732.35 23,738.42 23,731.99 23,731.99 282.7K
09:41 23,730.94 23,730.94 23,713.04 23,715.14 320.3K
09:42 23,714.22 23,726.57 23,713.78 23,726.57 196.6K
09:43 23,728.31 23,728.31 23,717.26 23,717.26 164.5K
09:44 23,717.27 23,720.35 23,716.88 23,718.61 240.4K
09:45 23,718.85 23,731.15 23,718.85 23,731.15 444.0K
09:46 23,731.77 23,738.45 23,731.77 23,737.46 132.0K
09:47 23,741.89 23,741.89 23,729.39 23,729.39 215.3K
09:48 23,728.20 23,735.99 23,728.20 23,735.99 187.6K
09:49 23,733.63 23,733.63 23,726.80 23,726.80 202.1K
09:50 23,712.40 23,720.22 23,711.36 23,720.22 186.7K
09:51 23,720.05 23,726.44 23,717.35 23,726.44 174.2K
09:52 23,723.96 23,725.86 23,719.10 23,725.86 209.7K
09:53 23,728.69 23,735.97 23,728.69 23,734.75 158.6K
09:54 23,734.45 23,738.30 23,734.45 23,738.30 225.0K
09:55 23,736.61 23,741.86 23,736.61 23,737.86 236.2K
09:56 23,737.11 23,737.73 23,735.80 23,737.73 168.3K
09:57 23,742.20 23,743.18 23,740.03 23,740.03 207.4K
09:58 23,738.75 23,739.47 23,735.44 23,739.47 156.5K
09:59 23,739.85 23,741.64 23,738.99 23,739.48 262.8K
10:00 23,742.58 23,749.50 23,742.58 23,748.82 320.1K
10:01 23,749.79 23,749.92 23,745.96 23,746.89 167.5K
10:02 23,746.53 23,750.63 23,745.60 23,750.63 269.2K
10:03 23,753.81 23,753.81 23,748.99 23,750.67 258.4K
10:04 23,749.36 23,751.89 23,747.53 23,747.53 178.3K
10:05 23,749.87 23,753.25 23,749.87 23,753.25 628.8K
10:06 23,756.64 23,761.06 23,756.64 23,760.61 183.2K
10:07 23,760.58 23,760.58 23,758.87 23,759.02 213.0K
10:08 23,760.72 23,761.27 23,759.86 23,761.27 217.0K
10:09 23,758.20 23,758.20 23,752.55 23,753.46 262.6K
10:10 23,751.09 23,751.09 23,741.93 23,741.93 187.0K
10:11 23,735.56 23,735.56 23,718.10 23,718.10 354.4K
10:12 23,712.58 23,712.58 23,701.81 23,705.32 284.2K
10:13 23,702.67 23,718.22 23,702.67 23,718.22 199.5K
10:14 23,716.99 23,725.54 23,716.99 23,725.54 120.3K
10:15 23,726.67 23,726.67 23,720.09 23,720.09 166.9K
10:16 23,717.36 23,720.71 23,717.36 23,720.54 104.3K
10:17 23,725.14 23,725.14 23,719.87 23,721.11 299.7K
10:18 23,720.32 23,721.26 23,713.46 23,713.46 279.8K
10:19 23,718.10 23,723.63 23,718.10 23,723.63 125.6K
10:20 23,724.74 23,724.74 23,721.83 23,721.83 135.6K
10:21 23,715.37 23,724.19 23,715.37 23,724.19 151.4K
10:22 23,730.45 23,731.91 23,727.22 23,730.50 157.5K
10:23 23,733.36 23,733.36 23,726.15 23,727.87 141.6K
10:24 23,728.72 23,728.72 23,720.40 23,720.40 123.8K
10:25 23,715.48 23,716.72 23,712.10 23,713.68 286.6K
10:26 23,711.04 23,711.04 23,702.48 23,702.48 187.0K
10:27 23,701.12 23,701.12 23,692.73 23,696.36 176.6K
10:28 23,698.16 23,698.16 23,694.58 23,694.58 129.2K
10:29 23,692.25 23,695.19 23,691.66 23,695.19 193.4K
10:30 23,695.74 23,700.97 23,693.76 23,700.97 213.1K
10:31 23,700.29 23,700.41 23,692.74 23,700.41 206.7K
10:32 23,703.28 23,712.07 23,703.28 23,712.07 168.4K
10:33 23,712.29 23,718.00 23,712.29 23,718.00 150.8K
10:34 23,720.47 23,721.40 23,717.52 23,717.52 147.9K
10:35 23,716.69 23,720.90 23,714.09 23,714.09 197.0K
10:36 23,714.63 23,714.63 23,712.03 23,712.03 152.3K
10:37 23,709.60 23,714.07 23,709.60 23,713.97 124.8K
10:38 23,716.81 23,719.63 23,716.81 23,719.63 156.1K
10:39 23,721.84 23,722.48 23,720.70 23,722.48 137.0K
10:40 23,725.09 23,725.09 23,720.83 23,720.83 245.2K
10:41 23,720.34 23,725.03 23,720.34 23,724.85 103.3K
10:42 23,723.49 23,728.80 23,723.49 23,728.80 212.3K
10:43 23,726.73 23,726.73 23,719.96 23,719.96 109.1K
10:44 23,722.73 23,722.73 23,713.60 23,718.48 211.2K
10:45 23,722.35 23,728.78 23,722.35 23,726.09 144.6K
10:46 23,725.81 23,725.81 23,715.45 23,715.45 151.8K
10:47 23,711.84 23,711.84 23,710.24 23,711.65 214.3K
10:48 23,707.62 23,707.62 23,705.16 23,705.16 121.6K
10:49 23,704.55 23,705.58 23,703.78 23,703.90 100.5K
10:50 23,707.65 23,709.48 23,706.45 23,706.45 115.0K
10:51 23,711.57 23,711.57 23,710.01 23,710.01 101.1K
10:52 23,712.90 23,712.90 23,706.70 23,706.70 158.4K
10:53 23,706.39 23,706.39 23,699.14 23,699.14 115.1K
10:54 23,699.60 23,706.26 23,699.60 23,706.26 93.6K
10:55 23,706.48 23,706.48 23,697.62 23,697.62 146.1K
10:56 23,695.41 23,695.41 23,694.29 23,694.29 107.5K
10:57 23,693.89 23,694.72 23,690.19 23,691.82 93.2K
10:58 23,691.85 23,695.57 23,691.85 23,693.99 69.6K
10:59 23,689.15 23,692.28 23,689.15 23,692.28 121.7K
11:00 23,690.67 23,694.79 23,690.67 23,693.14 223.4K
11:01 23,694.70 23,697.95 23,694.04 23,694.04 154.6K
11:02 23,694.29 23,696.86 23,694.29 23,696.86 110.9K
11:03 23,697.61 23,701.32 23,697.61 23,698.49 102.0K
11:04 23,697.15 23,698.72 23,696.56 23,698.67 92.5K
11:05 23,698.08 23,698.08 23,689.69 23,689.70 110.3K
11:06 23,688.91 23,691.91 23,688.50 23,691.18 158.3K
11:07 23,689.62 23,689.95 23,689.41 23,689.51 200.4K
11:08 23,681.05 23,685.28 23,681.05 23,685.28 187.4K
11:09 23,686.07 23,687.73 23,686.07 23,687.62 89.9K
11:10 23,687.64 23,689.84 23,686.29 23,686.29 120.3K
11:11 23,685.84 23,688.65 23,685.84 23,688.65 174.9K
11:12 23,691.12 23,694.90 23,689.52 23,694.90 290.7K
11:13 23,696.25 23,698.66 23,696.25 23,697.20 140.3K
11:14 23,696.83 23,697.55 23,695.82 23,696.72 202.7K
11:15 23,694.87 23,695.28 23,694.44 23,695.28 181.5K
11:16 23,696.90 23,698.62 23,696.90 23,698.62 114.7K
11:17 23,698.44 23,698.44 23,693.62 23,694.50 108.5K
11:18 23,691.43 23,694.70 23,691.43 23,694.70 92.8K
11:19 23,696.74 23,696.98 23,694.24 23,694.24 132.1K
11:20 23,695.05 23,695.05 23,691.55 23,691.55 148.7K
11:21 23,697.77 23,703.53 23,697.77 23,703.53 89.4K
11:22 23,709.14 23,712.60 23,709.14 23,710.83 164.5K
11:23 23,709.13 23,709.27 23,707.85 23,709.27 125.4K
11:24 23,707.66 23,708.21 23,702.41 23,702.41 208.3K
11:25 23,701.98 23,703.45 23,701.98 23,702.57 87.3K
11:26 23,702.41 23,702.41 23,700.06 23,700.06 71.1K
11:27 23,698.15 23,699.95 23,697.78 23,699.95 82.3K
11:28 23,700.99 23,701.24 23,700.32 23,700.32 112.6K
11:29 23,697.57 23,697.57 23,693.22 23,693.22 226.0K
11:30 23,693.23 23,701.54 23,693.23 23,700.80 87.5K
11:31 23,701.21 23,704.93 23,701.21 23,703.42 84.3K
11:32 23,701.48 23,702.62 23,701.48 23,702.62 133.3K
11:33 23,702.37 23,707.89 23,702.37 23,707.89 80.2K
11:34 23,710.17 23,710.92 23,709.19 23,709.19 100.5K
11:35 23,709.59 23,709.70 23,708.36 23,709.00 74.9K
11:36 23,708.99 23,710.75 23,708.62 23,710.21 163.7K
11:37 23,710.94 23,711.33 23,705.92 23,705.92 186.8K
11:38 23,706.37 23,706.37 23,697.87 23,697.87 158.4K
11:39 23,698.29 23,699.54 23,696.83 23,696.83 56.2K
11:40 23,695.89 23,700.97 23,695.89 23,700.18 93.9K
11:41 23,700.15 23,700.15 23,699.68 23,699.68 107.0K
11:42 23,695.73 23,695.73 23,692.59 23,693.82 202.0K
11:43 23,695.34 23,696.06 23,694.91 23,694.91 108.3K
11:44 23,693.48 23,695.01 23,693.29 23,694.24 112.9K
11:45 23,699.31 23,701.81 23,699.31 23,700.61 132.0K
11:46 23,699.10 23,699.25 23,693.94 23,693.94 144.3K
11:47 23,691.90 23,691.90 23,691.03 23,691.39 79.9K
11:48 23,694.17 23,694.27 23,690.68 23,690.68 149.9K
11:49 23,689.35 23,691.07 23,689.35 23,690.44 113.0K
11:50 23,688.90 23,689.14 23,685.59 23,685.59 76.2K
11:51 23,685.21 23,685.29 23,684.25 23,684.25 56.0K
11:52 23,684.98 23,684.98 23,680.94 23,682.67 258.8K
11:53 23,683.33 23,685.86 23,683.33 23,685.86 217.6K
11:54 23,686.37 23,686.37 23,684.02 23,685.25 87.6K
11:55 23,686.69 23,687.91 23,685.49 23,685.49 90.4K
11:56 23,680.30 23,680.30 23,669.81 23,669.81 186.7K
11:57 23,664.45 23,664.45 23,660.78 23,660.80 85.6K
11:58 23,661.63 23,662.02 23,659.46 23,659.71 71.9K
11:59 23,660.42 23,660.42 23,656.13 23,657.95 80.9K
12:00 23,659.62 23,662.61 23,658.26 23,662.61 101.8K
12:01 23,663.96 23,668.58 23,663.96 23,668.09 288.0K
12:02 23,667.04 23,667.25 23,665.64 23,666.31 390.2K
12:03 23,663.22 23,663.28 23,661.82 23,663.28 109.5K
12:04 23,664.24 23,666.07 23,663.80 23,666.07 98.3K
12:05 23,665.90 23,668.27 23,665.90 23,668.27 151.4K
12:06 23,669.70 23,669.70 23,665.23 23,665.23 149.9K
12:07 23,662.82 23,662.82 23,656.68 23,656.68 119.8K
12:08 23,657.75 23,660.40 23,657.75 23,660.40 82.4K
12:09 23,660.74 23,663.75 23,660.74 23,661.04 78.7K
12:10 23,660.36 23,660.36 23,658.21 23,658.21 67.1K
12:11 23,658.25 23,658.67 23,657.85 23,658.62 99.7K
12:12 23,659.91 23,659.99 23,658.37 23,658.37 142.1K
12:13 23,658.14 23,658.74 23,657.85 23,657.85 86.0K
12:14 23,654.82 23,654.82 23,653.55 23,654.75 105.9K
12:15 23,657.39 23,659.76 23,657.39 23,659.76 58.6K
12:16 23,660.69 23,661.22 23,658.98 23,658.98 115.0K
12:17 23,659.06 23,660.60 23,659.06 23,660.60 283.9K
12:18 23,658.93 23,663.53 23,658.93 23,663.53 111.3K
12:19 23,663.52 23,665.56 23,663.52 23,665.09 74.3K
12:20 23,666.37 23,671.80 23,666.37 23,671.80 86.3K
12:21 23,671.96 23,676.35 23,671.96 23,676.35 191.0K
12:22 23,677.68 23,679.03 23,677.68 23,679.03 68.2K
12:23 23,677.93 23,679.24 23,677.24 23,677.24 137.4K
12:24 23,680.39 23,680.39 23,673.30 23,673.30 136.8K
12:25 23,672.38 23,672.38 23,670.24 23,670.24 88.1K
12:26 23,670.55 23,670.86 23,670.15 23,670.86 70.0K
12:27 23,669.95 23,675.27 23,669.95 23,675.27 61.9K
12:28 23,674.71 23,674.71 23,673.47 23,673.47 51.8K
12:29 23,672.12 23,672.12 23,670.71 23,671.51 70.2K
12:30 23,670.44 23,672.58 23,670.44 23,672.58 159.2K
12:31 23,670.03 23,670.32 23,667.38 23,670.32 125.0K
12:32 23,670.13 23,670.21 23,667.65 23,667.65 118.5K
12:33 23,667.09 23,667.09 23,666.43 23,666.59 92.4K
12:34 23,665.61 23,665.61 23,663.92 23,664.76 68.7K
12:35 23,664.37 23,667.04 23,664.37 23,666.55 99.0K
12:36 23,666.90 23,670.11 23,666.90 23,670.11 88.8K
12:37 23,670.42 23,673.02 23,670.07 23,673.02 92.4K
12:38 23,672.68 23,676.47 23,672.68 23,676.47 70.1K
12:39 23,676.60 23,677.21 23,675.55 23,675.55 84.2K
12:40 23,675.09 23,675.09 23,672.30 23,672.42 140.7K
12:41 23,672.51 23,673.13 23,667.62 23,667.62 134.0K
12:42 23,668.00 23,668.68 23,667.99 23,668.68 113.6K
12:43 23,668.33 23,668.33 23,665.94 23,665.94 53.1K
12:44 23,665.75 23,665.75 23,665.09 23,665.09 101.2K
12:45 23,666.46 23,668.79 23,666.46 23,668.24 96.1K
12:46 23,666.80 23,666.80 23,666.24 23,666.69 145.4K
12:47 23,667.71 23,668.83 23,667.61 23,668.83 75.9K
12:48 23,670.30 23,670.30 23,669.50 23,669.50 95.3K
12:49 23,668.83 23,669.91 23,668.10 23,668.10 63.9K
12:50 23,669.25 23,669.67 23,667.48 23,667.48 69.9K
12:51 23,668.08 23,669.58 23,667.89 23,669.58 106.1K
12:52 23,670.64 23,671.45 23,670.14 23,670.14 84.8K
12:53 23,670.11 23,671.15 23,669.09 23,671.15 92.8K
12:54 23,671.52 23,674.28 23,671.52 23,673.13 114.6K
12:55 23,671.43 23,671.67 23,671.43 23,671.59 107.9K
12:56 23,670.64 23,670.64 23,669.28 23,669.28 66.1K
12:57 23,666.44 23,668.20 23,666.44 23,667.57 74.8K
12:58 23,667.92 23,669.04 23,667.61 23,668.67 59.8K
12:59 23,668.64 23,668.73 23,666.74 23,666.74 147.9K
13:00 23,667.10 23,673.43 23,667.10 23,673.11 200.3K
13:01 23,673.70 23,673.70 23,669.04 23,669.04 157.7K
13:02 23,657.36 23,657.36 23,644.40 23,644.40 197.4K
13:03 23,642.19 23,645.73 23,636.55 23,636.55 118.2K
13:04 23,634.37 23,635.15 23,626.62 23,627.19 269.3K
13:05 23,631.59 23,632.16 23,627.88 23,628.34 95.9K
13:06 23,629.15 23,643.49 23,629.15 23,643.49 161.5K
13:07 23,642.87 23,650.30 23,642.87 23,650.30 118.3K
13:08 23,652.87 23,654.49 23,652.87 23,654.24 106.7K
13:09 23,656.10 23,658.24 23,656.10 23,658.07 58.1K
13:10 23,659.46 23,662.07 23,657.57 23,657.57 338.6K
13:11 23,655.96 23,655.96 23,642.28 23,642.28 220.0K
13:12 23,640.12 23,640.28 23,639.69 23,639.84 98.4K
13:13 23,640.79 23,640.79 23,634.93 23,634.93 170.3K
13:14 23,636.68 23,636.91 23,636.07 23,636.10 256.5K
13:15 23,638.01 23,638.01 23,636.19 23,636.19 70.3K
13:16 23,642.20 23,646.38 23,642.20 23,646.38 115.1K
13:17 23,647.98 23,648.08 23,645.94 23,648.08 50.1K
13:18 23,648.19 23,649.98 23,648.19 23,649.56 69.1K
13:19 23,646.78 23,646.78 23,646.00 23,646.26 108.2K
13:20 23,648.60 23,651.10 23,648.60 23,649.39 77.4K
13:21 23,649.99 23,649.99 23,648.23 23,649.63 90.1K
13:22 23,649.81 23,651.94 23,649.81 23,651.01 77.4K
13:23 23,651.27 23,651.27 23,646.88 23,646.88 72.9K
13:24 23,651.77 23,658.72 23,651.57 23,658.72 98.7K
13:25 23,660.38 23,663.05 23,660.38 23,663.05 141.9K
13:26 23,664.55 23,668.42 23,664.55 23,668.42 126.3K
13:27 23,667.63 23,667.63 23,666.00 23,666.20 189.8K
13:28 23,667.63 23,670.14 23,666.98 23,670.14 61.6K
13:29 23,669.88 23,673.03 23,669.88 23,673.03 98.2K
13:30 23,673.52 23,678.36 23,673.52 23,678.36 88.6K
13:31 23,678.86 23,682.90 23,678.86 23,682.90 183.6K
13:32 23,682.39 23,682.60 23,682.01 23,682.01 223.4K
13:33 23,681.92 23,683.10 23,681.92 23,683.10 76.5K
13:34 23,682.91 23,682.91 23,680.90 23,682.82 50.5K
13:35 23,682.83 23,686.24 23,682.83 23,686.21 215.5K
13:36 23,684.75 23,686.58 23,684.75 23,686.40 102.5K
13:37 23,688.74 23,688.74 23,685.77 23,686.06 121.8K
13:38 23,687.16 23,687.16 23,684.15 23,685.69 134.2K
13:39 23,685.27 23,685.40 23,681.16 23,681.16 86.4K
13:40 23,681.00 23,681.56 23,680.55 23,681.56 99.8K
13:41 23,683.71 23,686.85 23,683.71 23,686.54 63.4K
13:42 23,686.15 23,686.15 23,680.80 23,680.80 92.9K
13:43 23,679.08 23,680.62 23,678.68 23,678.77 58.6K
13:44 23,678.28 23,678.28 23,673.79 23,673.79 67.4K
13:45 23,672.82 23,672.82 23,669.49 23,669.49 88.4K
13:46 23,668.93 23,670.48 23,666.30 23,670.48 66.4K
13:47 23,670.45 23,671.14 23,668.84 23,671.14 61.1K
13:48 23,670.86 23,677.47 23,670.86 23,677.47 112.4K
13:49 23,677.80 23,680.47 23,677.80 23,679.49 105.9K
13:50 23,679.83 23,679.83 23,669.38 23,669.38 142.8K
13:51 23,666.47 23,672.98 23,666.47 23,672.98 65.1K
13:52 23,674.81 23,676.75 23,674.81 23,676.75 62.9K
13:53 23,676.45 23,676.45 23,674.51 23,674.51 125.2K
13:54 23,673.51 23,673.73 23,672.18 23,672.18 103.6K
13:55 23,673.59 23,675.18 23,673.26 23,675.18 164.9K
13:56 23,675.41 23,678.09 23,675.41 23,678.09 178.6K
13:57 23,679.78 23,679.78 23,678.19 23,678.19 253.0K
13:58 23,678.27 23,678.45 23,674.10 23,674.10 144.6K
13:59 23,673.00 23,673.00 23,666.19 23,666.19 140.7K
14:00 23,656.76 23,656.76 23,625.11 23,625.11 831.2K
14:01 23,617.52 23,621.67 23,617.52 23,620.18 340.0K
14:02 23,625.92 23,625.92 23,616.99 23,616.99 261.7K
14:03 23,614.07 23,616.98 23,614.07 23,616.98 205.3K
14:04 23,613.00 23,613.00 23,606.00 23,606.00 230.0K
14:05 23,607.85 23,607.85 23,604.43 23,606.36 254.8K
14:06 23,603.86 23,606.01 23,602.69 23,603.02 162.2K
14:07 23,605.13 23,610.65 23,605.13 23,610.50 171.1K
14:08 23,613.87 23,613.98 23,610.98 23,610.98 291.8K
14:09 23,606.66 23,606.66 23,589.65 23,589.65 206.5K
14:10 23,594.01 23,594.01 23,580.04 23,580.04 489.5K
14:11 23,579.51 23,579.51 23,565.11 23,565.11 235.8K
14:12 23,564.90 23,569.56 23,564.90 23,567.77 197.2K
14:13 23,568.17 23,578.60 23,568.17 23,578.60 87.9K
14:14 23,580.17 23,584.09 23,580.17 23,583.51 170.5K
14:15 23,583.79 23,585.03 23,582.15 23,585.03 157.7K
14:16 23,583.88 23,583.88 23,573.22 23,577.40 190.6K
14:17 23,574.36 23,574.36 23,562.14 23,562.14 187.3K
14:18 23,556.69 23,560.59 23,556.69 23,558.68 263.6K
14:19 23,563.10 23,569.50 23,563.06 23,569.50 113.8K
14:20 23,573.35 23,575.56 23,573.35 23,575.56 147.1K
14:21 23,564.90 23,567.58 23,562.67 23,562.67 188.8K
14:22 23,560.62 23,560.62 23,557.89 23,557.89 127.3K
14:23 23,558.66 23,565.16 23,558.66 23,565.16 103.1K
14:24 23,563.77 23,566.53 23,563.77 23,566.53 90.8K
14:25 23,565.03 23,565.41 23,563.38 23,565.41 155.3K
14:26 23,562.67 23,563.70 23,562.53 23,562.53 81.8K
14:27 23,566.30 23,571.78 23,566.30 23,571.78 139.8K
14:28 23,573.57 23,573.57 23,572.07 23,573.40 220.6K
14:29 23,577.23 23,577.23 23,573.95 23,573.95 125.2K
14:30 23,570.04 23,572.96 23,568.96 23,571.42 173.2K
14:31 23,573.02 23,590.01 23,573.02 23,590.01 239.1K
14:32 23,595.45 23,600.81 23,592.26 23,600.81 195.0K
14:33 23,610.76 23,614.20 23,604.45 23,604.45 369.8K
14:34 23,604.56 23,604.56 23,602.03 23,603.67 159.4K
14:35 23,606.76 23,609.05 23,601.72 23,601.72 286.0K
14:36 23,594.71 23,594.71 23,587.10 23,588.52 235.8K
14:37 23,589.76 23,603.54 23,589.76 23,603.54 387.2K
14:38 23,615.76 23,638.60 23,615.76 23,638.56 509.6K
14:39 23,634.87 23,638.93 23,634.87 23,638.11 180.0K
14:40 23,649.50 23,665.90 23,649.50 23,665.90 301.0K
14:41 23,669.81 23,679.48 23,669.81 23,679.48 295.8K
14:42 23,682.67 23,682.67 23,672.53 23,672.53 288.8K
14:43 23,668.10 23,669.45 23,659.29 23,659.29 248.5K
14:44 23,661.91 23,661.91 23,654.01 23,654.01 192.3K
14:45 23,661.80 23,661.80 23,644.38 23,649.09 188.5K
14:46 23,651.46 23,658.04 23,647.96 23,658.04 203.5K
14:47 23,662.00 23,669.63 23,662.00 23,669.47 167.9K
14:48 23,672.12 23,672.12 23,658.14 23,658.14 221.8K
14:49 23,658.28 23,658.28 23,644.57 23,644.57 194.8K
14:50 23,648.02 23,652.64 23,648.02 23,648.06 146.3K
14:51 23,655.43 23,660.66 23,655.43 23,660.66 106.6K
14:52 23,672.11 23,677.79 23,672.11 23,677.79 216.2K
14:53 23,676.70 23,676.70 23,673.86 23,673.86 111.2K
14:54 23,669.19 23,669.19 23,663.66 23,664.82 277.4K
14:55 23,663.99 23,664.12 23,651.35 23,651.35 323.0K
14:56 23,649.23 23,649.23 23,644.73 23,645.96 125.3K
14:57 23,638.68 23,659.39 23,636.94 23,659.39 357.6K
14:58 23,661.53 23,661.53 23,659.39 23,661.13 198.6K
14:59 23,654.72 23,654.72 23,648.27 23,648.72 171.7K
15:00 23,647.10 23,650.92 23,646.44 23,648.59 118.3K
15:01 23,642.15 23,643.18 23,636.96 23,643.18 211.2K
15:02 23,647.73 23,647.94 23,640.94 23,640.94 120.8K
15:03 23,635.62 23,637.06 23,632.66 23,637.06 170.4K
15:04 23,629.53 23,629.53 23,623.91 23,623.91 158.1K
15:05 23,621.89 23,630.26 23,621.62 23,630.26 257.1K
15:06 23,636.88 23,640.47 23,636.01 23,640.47 115.4K
15:07 23,638.07 23,641.63 23,637.81 23,637.81 111.4K
15:08 23,632.60 23,642.84 23,632.60 23,637.47 187.1K
15:09 23,637.40 23,643.37 23,637.40 23,643.37 71.0K
15:10 23,643.92 23,655.59 23,643.92 23,655.59 226.1K
15:11 23,655.39 23,655.39 23,652.03 23,652.72 114.1K
15:12 23,652.49 23,654.55 23,651.17 23,654.55 83.0K
15:13 23,657.28 23,659.80 23,647.09 23,647.75 281.7K
15:14 23,642.59 23,644.70 23,640.42 23,644.70 183.3K
15:15 23,647.29 23,649.92 23,642.86 23,642.86 145.5K
15:16 23,638.65 23,639.61 23,631.76 23,631.76 133.2K
15:17 23,630.79 23,630.79 23,623.57 23,623.57 191.0K
15:18 23,620.70 23,627.56 23,620.70 23,627.56 172.9K
15:19 23,625.12 23,633.63 23,625.12 23,633.63 156.2K
15:20 23,637.24 23,648.59 23,637.24 23,644.61 207.3K
15:21 23,643.08 23,651.79 23,643.08 23,651.45 114.5K
15:22 23,655.34 23,666.46 23,655.34 23,665.77 301.8K
15:23 23,665.74 23,666.25 23,665.48 23,666.25 142.7K
15:24 23,668.63 23,670.32 23,667.65 23,669.68 189.0K
15:25 23,668.57 23,671.63 23,668.57 23,671.63 276.0K
15:26 23,673.97 23,673.97 23,669.20 23,672.51 286.6K
15:27 23,672.47 23,673.12 23,668.24 23,668.24 168.2K
15:28 23,664.35 23,668.96 23,661.38 23,668.96 207.3K
15:29 23,669.22 23,669.22 23,665.59 23,665.59 152.0K
15:30 23,667.14 23,667.14 23,660.68 23,662.98 245.7K
15:31 23,662.74 23,671.41 23,662.74 23,671.41 208.5K
15:32 23,670.85 23,676.90 23,670.85 23,676.90 341.8K
15:33 23,675.25 23,679.09 23,675.25 23,679.09 214.3K
15:34 23,680.02 23,680.02 23,678.72 23,679.15 260.4K
15:35 23,677.27 23,677.27 23,669.84 23,669.84 186.6K
15:36 23,667.60 23,667.60 23,664.00 23,665.74 296.2K
15:37 23,664.02 23,664.02 23,659.70 23,660.73 328.9K
15:38 23,661.58 23,661.58 23,660.51 23,660.51 229.4K
15:39 23,659.62 23,659.62 23,655.77 23,655.77 268.3K
15:40 23,656.04 23,656.32 23,653.45 23,653.45 203.3K
15:41 23,655.56 23,663.88 23,655.56 23,663.53 333.8K
15:42 23,664.53 23,666.58 23,664.53 23,665.17 276.6K
15:43 23,665.40 23,672.24 23,665.40 23,672.24 300.2K
15:44 23,673.22 23,673.22 23,666.47 23,666.47 340.6K
15:45 23,666.92 23,667.73 23,666.92 23,667.73 184.4K
15:46 23,668.21 23,668.21 23,662.39 23,662.94 276.5K
15:47 23,664.65 23,667.93 23,663.06 23,663.06 246.3K
15:48 23,662.06 23,666.29 23,662.06 23,665.53 414.1K
15:49 23,668.50 23,671.30 23,665.41 23,671.30 288.8K
15:50 23,676.15 23,680.78 23,676.15 23,677.69 896.8K
15:51 23,676.49 23,678.36 23,676.00 23,678.36 474.0K
15:52 23,673.86 23,673.86 23,666.35 23,666.35 461.3K
15:53 23,665.53 23,665.53 23,657.84 23,660.72 614.7K
15:54 23,662.77 23,670.22 23,662.77 23,670.22 741.2K
15:55 23,669.79 23,675.16 23,669.79 23,673.53 732.9K
15:56 23,671.63 23,671.98 23,669.71 23,669.71 1,200.4K
15:57 23,673.11 23,676.33 23,673.11 23,675.93 675.4K
15:58 23,676.38 23,678.16 23,676.38 23,678.16 891.0K
15:59 23,676.61 23,682.59 23,676.48 23,682.59 1,485.1K
16:00 23,683.91 23,683.91 23,683.91 23,683.91 23,824.2K
16:01 23,683.91 23,683.91 23,683.91 23,683.91 48.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available