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 23,755.34 23,881.32 23,755.34 23,881.32 2,021.1K
09:31 23,875.47 23,875.47 23,852.17 23,871.11 695.0K
09:32 23,887.02 23,892.51 23,886.96 23,889.83 443.2K
09:33 23,888.03 23,890.02 23,877.84 23,877.84 410.0K
09:34 23,871.79 23,879.85 23,871.79 23,874.27 405.8K
09:35 23,868.32 23,879.46 23,868.32 23,874.78 433.4K
09:36 23,882.26 23,882.26 23,876.00 23,876.58 296.3K
09:37 23,872.68 23,885.12 23,872.68 23,885.12 300.5K
09:38 23,888.48 23,893.94 23,884.55 23,893.94 385.4K
09:39 23,895.93 23,895.93 23,890.79 23,895.30 209.1K
09:40 23,894.73 23,901.73 23,894.35 23,894.35 301.4K
09:41 23,894.97 23,894.97 23,889.63 23,892.72 306.3K
09:42 23,884.99 23,889.41 23,884.45 23,884.45 262.8K
09:43 23,889.07 23,889.07 23,881.24 23,883.17 256.3K
09:44 23,884.38 23,886.46 23,879.60 23,886.46 309.7K
09:45 23,886.84 23,894.98 23,886.84 23,894.98 524.4K
09:46 23,894.82 23,895.28 23,890.25 23,890.25 350.2K
09:47 23,894.21 23,900.40 23,894.21 23,898.42 266.9K
09:48 23,898.91 23,898.91 23,893.96 23,894.08 247.3K
09:49 23,896.10 23,904.20 23,896.10 23,904.20 269.3K
09:50 23,907.13 23,908.71 23,903.83 23,907.38 294.5K
09:51 23,908.56 23,915.76 23,907.93 23,910.47 286.4K
09:52 23,913.62 23,914.87 23,911.34 23,914.87 279.3K
09:53 23,916.95 23,916.95 23,906.58 23,906.58 235.4K
09:54 23,899.60 23,910.02 23,899.60 23,910.02 273.5K
09:55 23,909.68 23,909.68 23,906.90 23,906.90 158.3K
09:56 23,906.92 23,908.74 23,906.87 23,906.87 548.6K
09:57 23,907.36 23,907.36 23,898.37 23,899.37 181.7K
09:58 23,899.43 23,899.43 23,895.55 23,895.55 212.2K
09:59 23,895.06 23,898.21 23,894.61 23,896.80 180.0K
10:00 23,900.55 23,900.55 23,893.13 23,894.44 189.7K
10:01 23,897.52 23,901.76 23,897.52 23,901.76 171.7K
10:02 23,897.44 23,903.25 23,897.44 23,898.05 243.9K
10:03 23,898.25 23,903.13 23,896.70 23,903.13 197.2K
10:04 23,906.98 23,918.07 23,906.98 23,918.07 274.9K
10:05 23,923.36 23,928.73 23,923.36 23,928.73 328.9K
10:06 23,930.49 23,931.17 23,927.29 23,931.17 363.1K
10:07 23,933.77 23,934.06 23,929.74 23,934.06 324.4K
10:08 23,928.04 23,939.55 23,928.04 23,939.55 202.1K
10:09 23,941.35 23,942.72 23,939.66 23,939.66 372.8K
10:10 23,938.07 23,942.92 23,938.07 23,939.31 402.7K
10:11 23,942.60 23,957.10 23,942.60 23,957.10 270.6K
10:12 23,955.30 23,963.20 23,955.30 23,962.37 271.3K
10:13 23,958.87 23,958.87 23,956.80 23,957.81 198.3K
10:14 23,960.21 23,961.11 23,958.91 23,958.91 295.2K
10:15 23,956.06 23,957.21 23,953.94 23,957.21 300.1K
10:16 23,958.11 23,959.23 23,956.77 23,956.77 339.0K
10:17 23,959.24 23,959.24 23,952.02 23,952.02 193.0K
10:18 23,951.11 23,951.16 23,948.13 23,950.61 309.7K
10:19 23,953.37 23,953.37 23,944.57 23,944.57 158.3K
10:20 23,948.56 23,950.37 23,947.73 23,947.73 181.0K
10:21 23,951.33 23,956.81 23,951.33 23,956.81 204.8K
10:22 23,953.44 23,963.65 23,953.44 23,963.65 200.4K
10:23 23,962.35 23,969.72 23,962.35 23,969.72 196.5K
10:24 23,973.96 23,974.89 23,973.35 23,973.35 413.1K
10:25 23,973.44 23,975.21 23,973.44 23,974.92 258.4K
10:26 23,972.18 23,975.08 23,967.71 23,967.71 292.2K
10:27 23,966.11 23,971.22 23,966.11 23,970.40 199.8K
10:28 23,971.11 23,981.76 23,971.11 23,981.76 196.0K
10:29 23,979.35 23,981.34 23,965.52 23,965.52 207.1K
10:30 23,969.09 23,976.57 23,969.09 23,976.57 175.0K
10:31 23,977.92 23,982.01 23,977.92 23,982.01 261.1K
10:32 23,980.28 23,988.15 23,980.28 23,986.64 229.9K
10:33 23,985.89 23,985.89 23,978.68 23,978.68 246.4K
10:34 23,979.21 23,988.88 23,979.21 23,988.88 253.0K
10:35 23,988.63 23,995.43 23,988.63 23,994.35 265.1K
10:36 23,996.31 23,996.31 23,993.31 23,993.31 182.4K
10:37 23,992.67 23,997.79 23,990.92 23,997.79 261.3K
10:38 23,997.40 23,997.40 23,995.43 23,997.20 157.9K
10:39 24,000.35 24,000.35 23,996.30 23,999.83 160.8K
10:40 24,000.61 24,013.35 24,000.61 24,011.78 212.5K
10:41 24,009.12 24,009.12 23,995.04 23,995.04 147.9K
10:42 23,999.71 23,999.88 23,998.04 23,998.04 132.5K
10:43 23,997.58 24,002.96 23,997.58 24,001.10 266.3K
10:44 24,001.26 24,005.96 24,001.26 24,005.21 155.7K
10:45 24,004.17 24,004.36 24,003.05 24,004.36 152.9K
10:46 24,004.93 24,008.88 24,004.93 24,007.23 160.0K
10:47 24,008.05 24,016.48 24,008.05 24,016.48 208.8K
10:48 24,016.70 24,019.09 24,016.70 24,018.30 169.1K
10:49 24,016.55 24,016.55 24,007.15 24,007.15 184.1K
10:50 24,005.52 24,012.43 24,005.52 24,012.43 225.3K
10:51 24,005.38 24,011.93 24,005.38 24,011.93 244.8K
10:52 24,009.31 24,013.83 24,007.36 24,007.36 211.5K
10:53 24,010.22 24,010.97 24,006.04 24,010.97 244.4K
10:54 24,010.60 24,012.25 24,003.27 24,003.27 281.6K
10:55 24,007.03 24,010.37 24,005.98 24,005.98 308.8K
10:56 24,005.28 24,005.28 23,999.89 24,000.90 196.5K
10:57 23,998.29 24,004.38 23,998.29 24,004.38 250.1K
10:58 24,003.56 24,003.56 23,999.78 24,001.44 228.4K
10:59 24,001.87 24,001.87 23,993.33 23,994.54 164.8K
11:00 23,998.00 24,011.11 23,998.00 24,010.26 267.4K
11:01 24,016.98 24,016.98 24,009.52 24,009.52 255.7K
11:02 24,005.06 24,009.32 24,005.06 24,009.32 139.0K
11:03 24,016.73 24,019.17 24,016.73 24,019.17 146.4K
11:04 24,019.48 24,023.76 24,018.50 24,023.76 189.1K
11:05 24,025.50 24,036.05 24,025.50 24,036.05 157.0K
11:06 24,034.28 24,035.80 24,033.79 24,035.80 217.5K
11:07 24,034.84 24,036.77 24,031.96 24,031.96 126.4K
11:08 24,030.57 24,031.73 24,028.76 24,029.39 155.2K
11:09 24,029.95 24,029.95 24,024.42 24,024.51 141.6K
11:10 24,022.82 24,032.51 24,022.82 24,032.51 161.9K
11:11 24,032.83 24,032.83 24,028.85 24,028.96 130.2K
11:12 24,029.06 24,030.43 24,025.81 24,029.78 243.4K
11:13 24,030.09 24,031.02 24,027.82 24,031.02 150.2K
11:14 24,029.18 24,029.18 24,019.92 24,019.92 172.6K
11:15 24,021.08 24,030.47 24,021.08 24,028.66 177.7K
11:16 24,027.26 24,027.26 24,022.43 24,022.43 205.3K
11:17 24,020.05 24,020.05 24,011.50 24,011.50 149.0K
11:18 24,011.88 24,016.33 24,010.34 24,014.19 152.2K
11:19 24,012.62 24,012.83 24,010.32 24,010.32 118.1K
11:20 24,009.08 24,017.71 24,009.08 24,017.71 171.0K
11:21 24,021.08 24,023.48 24,021.08 24,023.48 114.8K
11:22 24,025.00 24,025.59 24,025.00 24,025.58 200.6K
11:23 24,027.10 24,029.98 24,027.10 24,029.36 250.9K
11:24 24,035.22 24,036.63 24,032.72 24,032.72 266.9K
11:25 24,035.11 24,038.84 24,035.11 24,037.62 123.9K
11:26 24,033.28 24,033.28 24,023.49 24,023.49 274.2K
11:27 24,022.36 24,025.80 24,022.36 24,023.69 168.1K
11:28 24,022.69 24,023.24 24,020.84 24,021.03 110.1K
11:29 24,019.94 24,024.23 24,019.94 24,024.23 103.3K
11:30 24,023.74 24,024.25 24,020.39 24,024.25 309.7K
11:31 24,020.59 24,021.13 24,019.90 24,020.70 172.7K
11:32 24,020.23 24,020.23 24,016.58 24,017.49 155.3K
11:33 24,017.40 24,020.64 24,017.40 24,017.87 167.7K
11:34 24,023.17 24,023.17 24,017.57 24,018.63 127.8K
11:35 24,019.35 24,021.00 24,018.89 24,021.00 122.9K
11:36 24,024.24 24,027.80 24,024.24 24,027.79 234.5K
11:37 24,028.13 24,031.51 24,027.80 24,027.80 156.9K
11:38 24,024.50 24,026.47 24,024.50 24,025.05 185.6K
11:39 24,027.92 24,030.66 24,027.92 24,030.66 123.5K
11:40 24,030.93 24,033.41 24,028.53 24,028.53 128.0K
11:41 24,034.34 24,034.34 24,028.38 24,028.38 197.1K
11:42 24,028.99 24,031.43 24,028.99 24,029.96 206.1K
11:43 24,034.15 24,034.15 24,030.04 24,030.04 168.4K
11:44 24,031.61 24,031.61 24,025.57 24,025.57 144.0K
11:45 24,025.92 24,027.96 24,025.92 24,026.57 474.5K
11:46 24,027.34 24,027.34 24,024.98 24,025.14 138.1K
11:47 24,023.66 24,024.25 24,022.43 24,022.43 234.7K
11:48 24,019.69 24,019.69 24,016.90 24,017.18 87.1K
11:49 24,019.34 24,019.34 24,016.04 24,018.94 214.1K
11:50 24,020.22 24,025.58 24,020.22 24,024.34 126.6K
11:51 24,018.38 24,021.81 24,016.65 24,016.65 141.9K
11:52 24,018.14 24,018.98 24,016.50 24,018.92 155.9K
11:53 24,020.64 24,024.25 24,019.81 24,019.81 128.6K
11:54 24,025.51 24,025.51 24,022.02 24,022.02 173.0K
11:55 24,021.55 24,021.55 24,017.48 24,018.40 132.5K
11:56 24,017.45 24,019.02 24,017.40 24,017.40 111.0K
11:57 24,017.42 24,020.58 24,015.96 24,020.58 136.4K
11:58 24,020.85 24,020.85 24,014.81 24,014.81 154.8K
11:59 24,014.21 24,014.21 24,008.51 24,008.51 236.3K
12:00 24,009.99 24,009.99 24,008.01 24,008.01 154.6K
12:01 24,007.13 24,007.13 24,004.87 24,004.89 101.0K
12:02 24,004.41 24,008.01 24,003.79 24,007.31 192.7K
12:03 24,008.69 24,008.69 24,006.45 24,007.53 174.6K
12:04 24,008.56 24,013.40 24,008.56 24,010.19 145.8K
12:05 24,008.30 24,008.30 24,005.72 24,005.72 73.5K
12:06 24,004.95 24,007.88 24,001.10 24,001.10 141.7K
12:07 23,999.32 24,002.93 23,999.32 24,002.93 112.8K
12:08 24,003.92 24,003.92 24,002.36 24,003.18 82.0K
12:09 24,002.76 24,002.76 24,001.42 24,002.60 138.2K
12:10 24,003.24 24,003.26 24,001.58 24,003.26 128.5K
12:11 24,008.06 24,008.06 24,004.24 24,004.24 227.6K
12:12 24,004.81 24,005.94 24,004.04 24,004.04 57.8K
12:13 24,003.17 24,004.87 24,003.17 24,003.67 157.4K
12:14 23,999.79 23,999.79 23,998.22 23,998.22 192.5K
12:15 23,999.88 23,999.88 23,998.15 23,998.15 162.6K
12:16 23,996.45 23,996.45 23,995.31 23,995.83 152.9K
12:17 23,990.33 23,990.33 23,983.39 23,986.41 153.2K
12:18 23,990.09 23,992.23 23,987.84 23,987.84 125.8K
12:19 23,989.00 23,990.24 23,989.00 23,989.42 94.9K
12:20 23,989.96 23,992.37 23,989.96 23,992.37 98.1K
12:21 23,993.09 23,997.54 23,993.09 23,996.67 119.6K
12:22 23,997.02 23,997.02 23,990.83 23,990.83 142.0K
12:23 23,989.88 23,992.97 23,989.88 23,990.42 151.2K
12:24 23,991.08 23,991.08 23,989.26 23,989.26 136.2K
12:25 23,989.38 23,992.65 23,989.38 23,990.10 138.6K
12:26 23,988.99 23,988.99 23,986.31 23,987.62 73.6K
12:27 23,988.62 23,989.71 23,988.62 23,989.26 113.4K
12:28 23,986.71 23,992.98 23,986.71 23,992.03 125.4K
12:29 23,989.94 23,989.94 23,988.60 23,988.84 54.9K
12:30 23,990.77 23,992.02 23,990.42 23,990.42 101.6K
12:31 23,989.57 23,990.73 23,987.77 23,990.73 84.0K
12:32 23,990.65 23,991.74 23,989.52 23,991.74 55.0K
12:33 23,993.45 23,999.16 23,993.45 23,999.16 145.2K
12:34 24,001.08 24,004.94 24,001.08 24,004.94 127.3K
12:35 24,006.45 24,013.99 24,006.45 24,013.99 218.7K
12:36 24,014.70 24,016.21 24,014.70 24,015.18 151.4K
12:37 24,018.06 24,024.14 24,018.06 24,024.14 133.6K
12:38 24,023.92 24,024.84 24,023.05 24,023.05 146.7K
12:39 24,022.68 24,023.72 24,022.68 24,023.63 87.4K
12:40 24,022.65 24,026.54 24,022.65 24,026.54 129.0K
12:41 24,026.43 24,028.15 24,025.53 24,028.15 123.3K
12:42 24,026.87 24,029.72 24,026.87 24,028.01 218.0K
12:43 24,027.96 24,029.24 24,027.43 24,027.48 107.3K
12:44 24,025.54 24,025.54 24,023.39 24,023.76 139.7K
12:45 24,022.79 24,024.92 24,022.79 24,024.92 79.4K
12:46 24,027.37 24,028.22 24,027.36 24,027.36 162.6K
12:47 24,029.68 24,031.36 24,028.90 24,030.57 142.5K
12:48 24,027.70 24,028.37 24,025.91 24,027.13 133.2K
12:49 24,027.09 24,027.93 24,027.09 24,027.93 79.6K
12:50 24,028.48 24,029.55 24,027.54 24,027.54 72.5K
12:51 24,028.21 24,029.56 24,028.21 24,029.47 92.1K
12:52 24,028.74 24,028.74 24,027.10 24,027.24 96.6K
12:53 24,026.46 24,026.46 24,023.63 24,025.86 117.5K
12:54 24,027.09 24,027.23 24,025.76 24,025.76 164.6K
12:55 24,025.43 24,025.43 24,023.35 24,024.33 127.5K
12:56 24,023.05 24,023.71 24,022.64 24,023.71 208.1K
12:57 24,021.74 24,024.56 24,020.96 24,024.56 138.8K
12:58 24,025.92 24,025.92 24,024.16 24,024.16 89.4K
12:59 24,024.35 24,024.35 24,020.85 24,020.85 81.4K
13:00 24,021.48 24,026.03 24,021.48 24,026.03 110.4K
13:01 24,024.30 24,024.70 24,024.04 24,024.36 119.6K
13:02 24,023.96 24,024.06 24,020.51 24,024.06 207.0K
13:03 24,025.07 24,028.17 24,025.07 24,027.95 122.2K
13:04 24,031.20 24,031.20 24,029.09 24,029.09 204.7K
13:05 24,030.64 24,033.40 24,028.97 24,033.40 135.4K
13:06 24,034.67 24,035.62 24,034.51 24,035.62 94.9K
13:07 24,037.74 24,037.74 24,032.16 24,032.16 155.1K
13:08 24,034.93 24,038.37 24,034.93 24,038.37 103.8K
13:09 24,038.84 24,039.83 24,038.69 24,039.31 148.2K
13:10 24,036.55 24,036.55 24,031.62 24,031.62 145.0K
13:11 24,029.31 24,032.01 24,029.31 24,031.98 121.2K
13:12 24,031.73 24,031.73 24,030.85 24,030.85 60.8K
13:13 24,030.61 24,030.61 24,026.87 24,026.87 185.4K
13:14 24,027.56 24,029.00 24,025.55 24,025.55 118.3K
13:15 24,025.57 24,031.12 24,025.35 24,031.12 67.2K
13:16 24,030.02 24,037.21 24,030.02 24,037.21 175.2K
13:17 24,036.26 24,036.26 24,034.13 24,034.13 333.4K
13:18 24,030.06 24,030.07 24,028.23 24,028.23 125.8K
13:19 24,028.24 24,029.52 24,026.98 24,026.98 82.8K
13:20 24,026.16 24,027.90 24,026.16 24,026.50 75.2K
13:21 24,029.08 24,031.12 24,029.08 24,029.91 132.9K
13:22 24,031.85 24,031.85 24,030.81 24,031.07 96.1K
13:23 24,029.11 24,029.11 24,025.47 24,025.47 168.7K
13:24 24,029.38 24,030.92 24,027.02 24,027.02 251.6K
13:25 24,025.56 24,025.56 24,022.23 24,024.92 107.7K
13:26 24,026.15 24,027.97 24,025.59 24,027.97 89.1K
13:27 24,028.35 24,028.35 24,025.31 24,025.31 58.4K
13:28 24,024.75 24,024.75 24,020.07 24,020.07 106.5K
13:29 24,017.49 24,017.74 24,017.07 24,017.74 155.6K
13:30 24,022.96 24,023.90 24,022.87 24,023.88 97.5K
13:31 24,025.04 24,031.15 24,025.04 24,031.15 81.8K
13:32 24,033.11 24,035.03 24,033.11 24,034.34 123.1K
13:33 24,035.09 24,035.25 24,034.23 24,034.24 116.1K
13:34 24,033.22 24,033.60 24,029.72 24,031.86 81.9K
13:35 24,032.80 24,035.37 24,032.80 24,035.37 113.7K
13:36 24,041.36 24,041.36 24,040.80 24,041.24 172.0K
13:37 24,040.72 24,042.40 24,039.72 24,041.97 127.1K
13:38 24,040.72 24,047.32 24,040.72 24,047.32 135.1K
13:39 24,046.50 24,051.52 24,046.50 24,051.47 125.4K
13:40 24,050.52 24,050.52 24,049.29 24,049.51 94.3K
13:41 24,050.22 24,050.25 24,050.13 24,050.13 241.0K
13:42 24,052.15 24,054.34 24,052.15 24,054.34 117.4K
13:43 24,049.14 24,051.12 24,049.14 24,051.11 101.8K
13:44 24,050.62 24,050.62 24,049.51 24,049.54 121.1K
13:45 24,050.12 24,055.60 24,050.12 24,054.09 105.4K
13:46 24,056.31 24,060.16 24,056.31 24,059.40 220.5K
13:47 24,057.59 24,057.89 24,057.11 24,057.11 136.3K
13:48 24,055.58 24,055.58 24,053.63 24,054.97 76.1K
13:49 24,053.93 24,053.93 24,051.92 24,051.92 99.2K
13:50 24,050.93 24,050.93 24,047.62 24,047.62 89.0K
13:51 24,048.35 24,049.91 24,048.26 24,049.04 114.2K
13:52 24,048.78 24,049.07 24,048.14 24,048.14 127.3K
13:53 24,052.23 24,052.23 24,046.98 24,046.98 300.3K
13:54 24,046.37 24,048.01 24,045.59 24,045.78 74.9K
13:55 24,043.79 24,043.79 24,041.10 24,041.10 125.5K
13:56 24,040.53 24,042.81 24,039.45 24,042.81 135.9K
13:57 24,041.90 24,045.35 24,041.90 24,045.35 133.3K
13:58 24,046.12 24,046.73 24,044.88 24,044.88 95.6K
13:59 24,045.21 24,045.49 24,042.17 24,042.17 66.6K
14:00 24,042.20 24,042.73 24,040.44 24,040.44 113.9K
14:01 24,041.41 24,042.28 24,041.41 24,042.28 122.3K
14:02 24,045.12 24,045.12 24,041.49 24,041.49 187.3K
14:03 24,040.40 24,040.70 24,038.92 24,038.92 125.3K
14:04 24,040.68 24,040.68 24,034.68 24,034.68 141.1K
14:05 24,033.61 24,044.06 24,033.61 24,044.06 128.5K
14:06 24,043.29 24,043.29 24,037.53 24,037.53 155.4K
14:07 24,038.20 24,042.08 24,038.20 24,040.82 278.0K
14:08 24,042.73 24,043.42 24,040.52 24,043.34 117.6K
14:09 24,043.28 24,043.28 24,040.49 24,040.49 268.8K
14:10 24,039.49 24,039.79 24,037.15 24,039.79 155.1K
14:11 24,039.81 24,039.81 24,038.17 24,038.17 93.1K
14:12 24,038.96 24,040.57 24,038.17 24,038.17 197.1K
14:13 24,037.33 24,041.20 24,037.33 24,041.20 204.3K
14:14 24,038.44 24,038.44 24,032.32 24,032.32 214.2K
14:15 24,033.55 24,034.27 24,030.86 24,030.86 280.8K
14:16 24,030.65 24,031.07 24,026.91 24,026.91 115.0K
14:17 24,025.92 24,027.23 24,025.89 24,027.23 161.5K
14:18 24,027.60 24,028.26 24,024.50 24,024.50 182.1K
14:19 24,025.04 24,026.13 24,023.81 24,023.81 333.1K
14:20 24,025.23 24,028.19 24,025.23 24,026.54 148.0K
14:21 24,024.02 24,024.02 24,020.33 24,021.40 132.3K
14:22 24,022.80 24,022.80 24,021.10 24,021.23 259.9K
14:23 24,018.95 24,018.95 24,015.28 24,015.28 692.2K
14:24 24,016.33 24,018.47 24,016.33 24,017.59 573.0K
14:25 24,017.41 24,017.41 24,013.54 24,016.44 97.4K
14:26 24,016.61 24,017.47 24,015.92 24,015.92 398.4K
14:27 24,013.83 24,017.75 24,013.83 24,015.69 177.2K
14:28 24,015.50 24,016.30 24,014.95 24,014.95 156.3K
14:29 24,016.02 24,023.11 24,016.02 24,019.95 177.3K
14:30 24,019.03 24,019.03 24,012.14 24,013.93 179.6K
14:31 24,012.30 24,012.30 24,007.94 24,007.94 178.8K
14:32 24,009.11 24,010.91 24,009.11 24,010.91 207.9K
14:33 24,009.78 24,011.57 24,009.78 24,010.50 157.1K
14:34 24,009.81 24,012.17 24,009.81 24,011.87 172.2K
14:35 24,011.45 24,013.16 24,010.57 24,012.71 111.6K
14:36 24,012.61 24,015.64 24,012.61 24,013.90 226.1K
14:37 24,013.00 24,014.14 24,013.00 24,014.14 131.6K
14:38 24,014.48 24,014.48 24,012.24 24,012.96 167.7K
14:39 24,012.73 24,012.84 24,012.16 24,012.16 89.5K
14:40 24,011.83 24,014.18 24,011.83 24,012.64 166.8K
14:41 24,011.39 24,011.39 24,010.91 24,011.21 79.3K
14:42 24,013.18 24,013.18 24,010.27 24,011.76 148.4K
14:43 24,011.37 24,014.80 24,010.43 24,014.80 161.5K
14:44 24,015.86 24,019.73 24,015.86 24,019.44 219.1K
14:45 24,019.15 24,019.15 24,016.51 24,017.02 168.7K
14:46 24,016.73 24,016.73 24,015.80 24,015.80 198.6K
14:47 24,016.08 24,016.72 24,015.36 24,016.72 115.7K
14:48 24,018.21 24,018.57 24,017.88 24,018.08 107.8K
14:49 24,019.01 24,019.01 24,017.40 24,018.76 461.9K
14:50 24,019.06 24,020.95 24,019.06 24,020.93 209.3K
14:51 24,020.08 24,020.84 24,020.08 24,020.84 131.0K
14:52 24,021.61 24,022.02 24,021.57 24,021.60 257.5K
14:53 24,021.75 24,022.57 24,021.75 24,022.57 128.8K
14:54 24,021.42 24,021.42 24,018.34 24,018.34 169.7K
14:55 24,016.16 24,017.70 24,016.16 24,016.75 117.1K
14:56 24,018.17 24,021.15 24,018.17 24,019.69 101.6K
14:57 24,020.07 24,022.15 24,020.07 24,021.39 98.2K
14:58 24,020.29 24,021.03 24,019.29 24,019.89 490.5K
14:59 24,019.93 24,025.02 24,019.93 24,022.37 135.8K
15:00 24,021.66 24,023.74 24,019.02 24,023.74 201.8K
15:01 24,026.89 24,029.55 24,026.89 24,029.25 239.0K
15:02 24,029.06 24,030.35 24,027.76 24,027.76 127.1K
15:03 24,026.97 24,027.72 24,025.57 24,025.57 105.3K
15:04 24,028.57 24,028.57 24,025.75 24,026.85 100.4K
15:05 24,025.94 24,026.53 24,021.33 24,021.33 223.9K
15:06 24,021.81 24,024.09 24,021.81 24,024.09 190.7K
15:07 24,024.67 24,024.67 24,023.90 24,023.90 147.8K
15:08 24,024.12 24,024.12 24,021.56 24,022.31 125.1K
15:09 24,021.35 24,021.35 24,016.00 24,016.06 156.3K
15:10 24,018.61 24,022.35 24,017.69 24,022.35 131.3K
15:11 24,021.86 24,022.37 24,021.13 24,022.37 129.2K
15:12 24,021.03 24,021.03 24,017.62 24,018.30 143.1K
15:13 24,018.58 24,019.73 24,018.29 24,019.73 151.0K
15:14 24,020.81 24,023.29 24,020.81 24,022.06 149.7K
15:15 24,019.96 24,019.96 24,017.33 24,017.33 219.4K
15:16 24,016.64 24,018.51 24,016.64 24,018.06 145.2K
15:17 24,015.92 24,019.08 24,015.92 24,019.08 265.5K
15:18 24,018.31 24,018.31 24,015.27 24,015.27 141.7K
15:19 24,013.75 24,017.87 24,013.75 24,017.87 196.4K
15:20 24,017.51 24,017.51 24,015.44 24,016.74 228.0K
15:21 24,016.93 24,019.30 24,016.93 24,018.53 239.9K
15:22 24,017.01 24,020.65 24,017.01 24,020.65 276.1K
15:23 24,022.76 24,024.97 24,021.44 24,021.44 227.6K
15:24 24,019.42 24,020.94 24,018.79 24,020.94 177.2K
15:25 24,016.86 24,016.86 24,014.59 24,016.64 213.0K
15:26 24,016.61 24,016.61 24,015.27 24,015.87 162.0K
15:27 24,013.70 24,016.10 24,011.94 24,012.74 224.7K
15:28 24,015.08 24,016.49 24,015.08 24,015.53 163.9K
15:29 24,014.58 24,015.10 24,013.72 24,013.72 202.3K
15:30 24,013.46 24,017.36 24,013.46 24,015.75 205.2K
15:31 24,016.66 24,016.66 24,014.45 24,015.44 145.5K
15:32 24,013.99 24,013.99 24,010.29 24,012.95 244.0K
15:33 24,012.64 24,015.32 24,012.27 24,015.32 213.4K
15:34 24,015.89 24,017.95 24,015.89 24,017.95 265.8K
15:35 24,018.35 24,018.70 24,017.01 24,017.33 310.9K
15:36 24,015.39 24,015.39 24,011.95 24,014.73 262.7K
15:37 24,012.89 24,024.14 24,012.89 24,019.61 1,065.1K
15:38 24,021.71 24,038.25 24,017.69 24,038.25 886.2K
15:39 24,039.87 24,039.87 24,016.95 24,016.95 782.6K
15:40 23,996.74 23,996.74 23,977.47 23,978.36 993.8K
15:41 23,973.13 23,974.00 23,959.89 23,974.00 610.4K
15:42 23,968.71 23,974.11 23,962.59 23,974.11 475.1K
15:43 23,965.40 23,965.91 23,960.22 23,960.22 446.1K
15:44 23,958.84 23,958.84 23,926.02 23,926.02 695.4K
15:45 23,921.90 23,942.30 23,921.90 23,942.30 896.5K
15:46 23,944.70 23,944.70 23,938.80 23,941.52 427.4K
15:47 23,943.80 23,957.43 23,941.10 23,941.10 422.2K
15:48 23,943.63 23,954.66 23,943.63 23,954.66 458.4K
15:49 23,959.70 23,975.06 23,959.70 23,974.21 551.2K
15:50 23,981.66 23,988.54 23,978.93 23,988.54 947.8K
15:51 23,990.18 23,991.76 23,988.14 23,991.76 605.1K
15:52 23,990.37 23,993.76 23,988.42 23,988.42 694.1K
15:53 23,984.76 23,986.69 23,980.86 23,980.86 605.9K
15:54 23,983.25 23,988.67 23,983.25 23,986.43 662.2K
15:55 23,989.58 23,996.90 23,989.58 23,994.99 992.3K
15:56 23,998.23 23,998.23 23,989.72 23,989.72 991.9K
15:57 23,988.53 23,988.53 23,975.30 23,975.30 998.0K
15:58 23,974.85 23,981.83 23,974.85 23,981.83 979.0K
15:59 23,981.21 23,981.21 23,978.30 23,980.28 1,959.5K
16:00 23,983.87 23,984.10 23,983.87 23,984.10 43,499.8K
16:01 23,984.10 23,984.10 23,984.10 23,984.10 231.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available