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 23,868.08 23,892.91 23,868.08 23,879.75 7,780.5K
09:31 23,866.10 23,866.10 23,855.95 23,865.74 767.0K
09:32 23,870.33 23,870.33 23,827.81 23,827.81 631.3K
09:33 23,816.26 23,816.26 23,805.39 23,813.83 596.8K
09:34 23,811.48 23,811.48 23,803.81 23,803.81 396.6K
09:35 23,796.51 23,796.51 23,775.79 23,775.79 536.0K
09:36 23,782.12 23,790.66 23,778.36 23,790.66 486.4K
09:37 23,795.03 23,795.03 23,780.37 23,786.40 428.1K
09:38 23,787.60 23,799.58 23,787.60 23,799.58 434.3K
09:39 23,791.38 23,795.72 23,791.26 23,791.26 374.8K
09:40 23,787.49 23,791.57 23,787.49 23,790.81 390.2K
09:41 23,794.09 23,796.72 23,789.78 23,796.72 261.4K
09:42 23,805.60 23,811.68 23,805.48 23,811.68 293.5K
09:43 23,818.79 23,824.75 23,818.79 23,821.87 471.7K
09:44 23,823.86 23,829.34 23,823.86 23,829.34 293.0K
09:45 23,830.86 23,846.62 23,830.86 23,845.83 491.0K
09:46 23,845.04 23,855.74 23,842.50 23,855.74 341.0K
09:47 23,858.44 23,858.44 23,853.28 23,857.06 290.7K
09:48 23,863.17 23,867.52 23,863.17 23,864.98 441.5K
09:49 23,863.18 23,867.13 23,863.18 23,863.98 237.3K
09:50 23,865.81 23,873.20 23,865.81 23,873.20 327.8K
09:51 23,872.03 23,872.03 23,866.94 23,866.94 292.0K
09:52 23,867.72 23,867.72 23,862.80 23,862.80 169.8K
09:53 23,859.71 23,868.47 23,859.71 23,868.47 293.3K
09:54 23,862.59 23,862.59 23,857.90 23,857.90 321.0K
09:55 23,857.41 23,857.41 23,855.05 23,857.21 322.1K
09:56 23,856.91 23,857.67 23,856.91 23,856.98 183.5K
09:57 23,859.04 23,860.35 23,856.09 23,860.20 323.6K
09:58 23,863.94 23,871.03 23,863.94 23,871.03 237.5K
09:59 23,873.02 23,873.02 23,869.28 23,871.71 198.5K
10:00 23,846.14 23,846.14 23,803.23 23,814.50 872.2K
10:01 23,810.28 23,814.06 23,809.44 23,814.06 299.3K
10:02 23,818.29 23,818.29 23,805.45 23,808.53 312.2K
10:03 23,812.23 23,821.25 23,812.23 23,815.36 316.3K
10:04 23,817.75 23,817.75 23,801.79 23,802.44 224.4K
10:05 23,798.76 23,798.76 23,782.70 23,782.70 389.0K
10:06 23,788.71 23,814.58 23,788.71 23,814.58 355.9K
10:07 23,814.07 23,814.07 23,803.20 23,805.86 309.6K
10:08 23,812.95 23,820.73 23,812.95 23,819.57 210.8K
10:09 23,814.75 23,815.86 23,812.42 23,815.86 348.4K
10:10 23,818.00 23,821.97 23,813.56 23,813.56 254.7K
10:11 23,809.68 23,813.15 23,805.64 23,805.64 183.1K
10:12 23,805.45 23,810.39 23,797.03 23,797.03 278.4K
10:13 23,799.49 23,802.02 23,799.32 23,799.32 246.8K
10:14 23,798.10 23,805.46 23,798.10 23,805.46 207.3K
10:15 23,806.86 23,816.92 23,806.86 23,816.92 312.2K
10:16 23,815.40 23,815.40 23,797.99 23,797.99 255.7K
10:17 23,800.36 23,800.36 23,792.40 23,792.40 261.2K
10:18 23,799.06 23,805.29 23,799.06 23,805.29 268.6K
10:19 23,810.28 23,811.00 23,808.80 23,811.00 300.8K
10:20 23,813.73 23,820.43 23,809.42 23,809.42 229.6K
10:21 23,808.04 23,815.86 23,808.04 23,815.86 200.8K
10:22 23,818.73 23,836.79 23,818.73 23,834.99 339.0K
10:23 23,835.33 23,839.95 23,835.33 23,839.95 248.2K
10:24 23,844.23 23,847.96 23,844.23 23,847.96 151.0K
10:25 23,849.04 23,850.55 23,846.90 23,846.90 219.4K
10:26 23,845.35 23,845.35 23,843.31 23,843.31 188.4K
10:27 23,843.10 23,848.26 23,843.10 23,848.26 146.6K
10:28 23,846.19 23,849.26 23,846.19 23,849.26 242.7K
10:29 23,849.51 23,850.34 23,838.57 23,838.57 213.5K
10:30 23,833.96 23,841.53 23,833.96 23,839.61 231.9K
10:31 23,839.52 23,844.15 23,839.37 23,839.37 231.4K
10:32 23,838.49 23,838.49 23,831.60 23,831.60 247.3K
10:33 23,831.58 23,838.08 23,831.58 23,833.81 195.4K
10:34 23,838.32 23,838.32 23,835.52 23,837.95 233.0K
10:35 23,842.37 23,842.37 23,839.85 23,839.85 155.8K
10:36 23,840.95 23,840.95 23,838.21 23,840.46 292.4K
10:37 23,843.73 23,850.88 23,843.73 23,850.88 174.7K
10:38 23,853.30 23,853.30 23,848.82 23,848.82 375.5K
10:39 23,843.95 23,843.95 23,839.27 23,839.27 217.1K
10:40 23,842.87 23,844.59 23,842.87 23,843.85 190.5K
10:41 23,844.86 23,849.72 23,843.55 23,843.55 152.9K
10:42 23,843.32 23,845.76 23,843.26 23,844.28 201.1K
10:43 23,842.74 23,844.45 23,839.06 23,839.06 215.7K
10:44 23,843.88 23,843.88 23,840.34 23,842.03 383.4K
10:45 23,841.53 23,844.59 23,841.53 23,841.78 233.5K
10:46 23,836.88 23,846.72 23,836.88 23,846.61 184.6K
10:47 23,848.42 23,848.82 23,845.78 23,848.82 151.6K
10:48 23,852.54 23,853.60 23,848.93 23,848.93 167.6K
10:49 23,850.15 23,850.15 23,846.57 23,847.97 211.8K
10:50 23,851.12 23,853.31 23,851.12 23,851.28 187.2K
10:51 23,853.92 23,853.92 23,848.91 23,848.91 219.4K
10:52 23,850.43 23,853.99 23,850.43 23,852.77 229.4K
10:53 23,853.88 23,853.88 23,811.71 23,811.71 492.1K
10:54 23,803.74 23,803.74 23,791.46 23,791.46 349.6K
10:55 23,789.97 23,808.83 23,789.97 23,808.83 328.1K
10:56 23,803.32 23,808.03 23,798.98 23,808.03 177.7K
10:57 23,799.04 23,799.04 23,792.54 23,792.54 249.9K
10:58 23,790.44 23,794.06 23,789.70 23,789.70 270.6K
10:59 23,787.19 23,796.82 23,787.19 23,796.82 507.5K
11:00 23,797.79 23,797.79 23,780.23 23,780.23 359.0K
11:01 23,780.85 23,780.85 23,773.31 23,773.73 227.4K
11:02 23,769.83 23,769.91 23,766.46 23,769.91 231.3K
11:03 23,765.14 23,765.14 23,757.45 23,757.53 262.2K
11:04 23,769.14 23,777.55 23,769.14 23,777.55 149.0K
11:05 23,780.88 23,781.00 23,776.05 23,781.00 176.7K
11:06 23,778.13 23,793.27 23,778.13 23,793.27 141.3K
11:07 23,795.74 23,804.46 23,795.74 23,804.46 139.6K
11:08 23,805.10 23,809.41 23,805.10 23,809.41 196.2K
11:09 23,811.48 23,817.75 23,811.48 23,816.99 152.9K
11:10 23,812.49 23,812.49 23,795.66 23,795.66 224.6K
11:11 23,799.16 23,800.05 23,798.63 23,798.63 88.9K
11:12 23,801.14 23,801.14 23,797.75 23,797.76 103.5K
11:13 23,798.21 23,798.21 23,786.67 23,786.67 165.9K
11:14 23,785.95 23,785.95 23,777.08 23,777.08 118.3K
11:15 23,778.97 23,779.15 23,772.43 23,772.43 187.1K
11:16 23,769.42 23,773.98 23,769.42 23,773.98 157.7K
11:17 23,774.50 23,778.00 23,774.50 23,778.00 113.1K
11:18 23,781.15 23,792.68 23,781.15 23,791.84 142.4K
11:19 23,791.58 23,808.58 23,791.58 23,808.58 246.2K
11:20 23,801.00 23,815.55 23,801.00 23,815.55 168.4K
11:21 23,814.65 23,815.55 23,808.52 23,808.52 136.5K
11:22 23,809.47 23,809.47 23,802.74 23,802.74 198.2K
11:23 23,794.60 23,799.00 23,794.28 23,799.00 194.1K
11:24 23,796.45 23,796.45 23,785.28 23,785.28 257.0K
11:25 23,782.62 23,787.82 23,782.62 23,787.82 186.6K
11:26 23,782.11 23,782.11 23,772.40 23,772.40 161.7K
11:27 23,770.45 23,777.59 23,770.45 23,777.27 141.3K
11:28 23,773.86 23,779.38 23,771.77 23,779.38 107.6K
11:29 23,776.37 23,778.71 23,776.37 23,776.86 98.9K
11:30 23,780.03 23,795.14 23,780.03 23,795.14 443.0K
11:31 23,792.76 23,800.84 23,792.76 23,799.93 151.1K
11:32 23,800.30 23,800.30 23,799.44 23,799.44 91.9K
11:33 23,797.49 23,797.49 23,792.93 23,797.16 106.7K
11:34 23,793.92 23,804.19 23,793.92 23,804.19 172.3K
11:35 23,798.60 23,798.60 23,786.86 23,786.86 200.4K
11:36 23,783.94 23,786.32 23,783.58 23,786.32 138.8K
11:37 23,785.80 23,786.11 23,785.80 23,786.10 91.9K
11:38 23,787.33 23,788.15 23,786.31 23,786.31 133.1K
11:39 23,783.51 23,783.51 23,780.41 23,780.41 140.2K
11:40 23,779.59 23,782.64 23,779.59 23,782.64 121.1K
11:41 23,786.48 23,794.60 23,786.48 23,794.60 147.1K
11:42 23,791.62 23,791.62 23,783.10 23,783.10 211.5K
11:43 23,783.36 23,783.36 23,779.38 23,781.00 127.7K
11:44 23,785.17 23,789.74 23,785.17 23,789.74 171.2K
11:45 23,785.39 23,786.75 23,782.35 23,785.63 129.6K
11:46 23,785.13 23,785.94 23,780.54 23,780.54 278.6K
11:47 23,778.26 23,778.26 23,775.25 23,775.25 127.5K
11:48 23,778.12 23,780.54 23,776.17 23,780.54 106.1K
11:49 23,777.53 23,779.00 23,777.53 23,779.00 119.0K
11:50 23,778.03 23,784.69 23,778.03 23,784.69 190.1K
11:51 23,785.87 23,786.50 23,781.58 23,781.58 114.0K
11:52 23,779.78 23,779.78 23,777.30 23,777.61 110.5K
11:53 23,776.56 23,779.74 23,776.56 23,779.34 133.3K
11:54 23,780.41 23,780.41 23,771.82 23,771.82 142.2K
11:55 23,772.50 23,773.26 23,771.75 23,771.75 114.0K
11:56 23,771.22 23,778.93 23,771.22 23,778.93 259.7K
11:57 23,775.53 23,779.10 23,775.53 23,779.10 200.4K
11:58 23,777.93 23,777.93 23,771.07 23,771.07 226.4K
11:59 23,770.01 23,771.11 23,763.25 23,763.25 218.8K
12:00 23,756.49 23,756.49 23,752.04 23,753.73 249.7K
12:01 23,752.63 23,756.36 23,752.63 23,756.36 219.7K
12:02 23,755.57 23,758.30 23,755.57 23,756.06 116.7K
12:03 23,756.39 23,756.88 23,755.65 23,756.88 111.0K
12:04 23,758.27 23,763.47 23,758.27 23,763.47 105.0K
12:05 23,763.46 23,763.46 23,755.51 23,755.51 146.9K
12:06 23,761.67 23,764.75 23,761.67 23,763.78 201.2K
12:07 23,766.01 23,782.31 23,766.01 23,782.15 225.7K
12:08 23,776.85 23,778.05 23,776.17 23,776.17 121.8K
12:09 23,779.18 23,780.52 23,778.06 23,778.06 150.4K
12:10 23,778.00 23,778.00 23,771.12 23,771.12 107.1K
12:11 23,767.87 23,767.87 23,764.48 23,767.24 179.8K
12:12 23,768.06 23,772.31 23,768.06 23,771.37 140.4K
12:13 23,771.18 23,775.02 23,771.18 23,774.48 79.6K
12:14 23,771.64 23,773.50 23,771.64 23,772.61 93.8K
12:15 23,772.50 23,772.85 23,770.95 23,772.35 72.7K
12:16 23,769.59 23,770.59 23,768.67 23,769.26 179.8K
12:17 23,767.86 23,767.86 23,761.53 23,764.95 99.4K
12:18 23,763.38 23,763.38 23,754.14 23,757.12 147.3K
12:19 23,758.62 23,762.47 23,758.62 23,762.47 90.4K
12:20 23,776.33 23,781.32 23,776.33 23,781.32 274.7K
12:21 23,780.26 23,780.26 23,776.46 23,778.40 130.7K
12:22 23,788.80 23,788.80 23,780.84 23,780.84 222.5K
12:23 23,778.37 23,778.37 23,772.18 23,772.18 91.7K
12:24 23,773.66 23,773.66 23,771.22 23,771.22 97.4K
12:25 23,769.42 23,772.25 23,769.42 23,772.25 71.7K
12:26 23,772.95 23,772.95 23,768.33 23,768.33 105.6K
12:27 23,769.05 23,771.64 23,769.05 23,770.57 76.5K
12:28 23,769.23 23,771.74 23,769.23 23,771.74 102.9K
12:29 23,773.36 23,775.63 23,772.61 23,775.63 101.3K
12:30 23,771.94 23,771.94 23,769.27 23,770.29 235.9K
12:31 23,770.20 23,772.22 23,770.07 23,772.22 102.7K
12:32 23,770.12 23,770.60 23,768.44 23,768.44 88.1K
12:33 23,765.67 23,765.67 23,759.40 23,759.40 195.1K
12:34 23,761.51 23,761.66 23,756.30 23,756.30 154.2K
12:35 23,758.80 23,763.50 23,758.80 23,763.48 111.4K
12:36 23,763.79 23,771.67 23,763.79 23,771.67 162.3K
12:37 23,773.67 23,775.43 23,770.92 23,770.92 99.1K
12:38 23,771.12 23,778.22 23,771.12 23,777.07 174.0K
12:39 23,776.00 23,778.00 23,776.00 23,776.09 189.0K
12:40 23,776.84 23,776.84 23,774.21 23,774.33 108.3K
12:41 23,773.04 23,774.30 23,773.04 23,774.30 142.1K
12:42 23,771.90 23,773.72 23,771.82 23,771.82 91.5K
12:43 23,770.03 23,770.03 23,767.39 23,767.39 78.4K
12:44 23,768.50 23,770.47 23,767.45 23,767.45 99.3K
12:45 23,768.10 23,771.72 23,768.02 23,771.72 98.5K
12:46 23,773.79 23,774.61 23,773.45 23,773.45 88.9K
12:47 23,772.95 23,775.03 23,772.95 23,775.03 77.5K
12:48 23,775.55 23,781.71 23,775.55 23,781.71 247.7K
12:49 23,781.62 23,782.91 23,779.61 23,782.91 68.5K
12:50 23,781.44 23,782.36 23,780.69 23,780.69 111.9K
12:51 23,779.05 23,779.05 23,772.93 23,772.93 131.0K
12:52 23,772.28 23,774.92 23,770.42 23,774.92 94.8K
12:53 23,775.47 23,777.55 23,775.29 23,777.55 82.5K
12:54 23,778.88 23,784.06 23,778.63 23,784.06 102.7K
12:55 23,784.97 23,785.11 23,778.89 23,778.89 109.2K
12:56 23,779.18 23,781.76 23,778.51 23,781.76 167.8K
12:57 23,781.27 23,782.42 23,781.27 23,781.35 123.7K
12:58 23,780.42 23,780.42 23,778.13 23,778.13 73.2K
12:59 23,777.47 23,777.47 23,769.23 23,769.23 190.8K
13:00 23,769.79 23,769.79 23,768.06 23,769.55 101.2K
13:01 23,770.09 23,778.40 23,770.09 23,778.40 93.0K
13:02 23,779.80 23,780.13 23,777.51 23,780.13 110.6K
13:03 23,780.19 23,782.68 23,780.19 23,782.28 103.6K
13:04 23,782.89 23,783.40 23,782.12 23,782.12 105.7K
13:05 23,780.90 23,783.01 23,779.48 23,783.01 188.1K
13:06 23,786.08 23,790.99 23,786.08 23,790.66 107.2K
13:07 23,786.64 23,786.64 23,784.45 23,784.45 150.7K
13:08 23,784.44 23,787.32 23,784.44 23,787.32 110.5K
13:09 23,787.49 23,787.49 23,785.41 23,786.69 86.6K
13:10 23,788.26 23,788.68 23,787.18 23,787.18 93.2K
13:11 23,787.62 23,787.62 23,784.20 23,784.34 127.8K
13:12 23,782.83 23,785.03 23,782.83 23,785.03 57.5K
13:13 23,784.99 23,786.56 23,784.30 23,784.30 59.4K
13:14 23,783.70 23,785.07 23,783.70 23,784.68 96.3K
13:15 23,784.10 23,785.41 23,784.10 23,784.62 109.2K
13:16 23,786.39 23,787.81 23,786.39 23,787.53 167.6K
13:17 23,785.42 23,785.42 23,783.97 23,784.37 155.6K
13:18 23,783.48 23,783.48 23,781.61 23,781.61 94.2K
13:19 23,782.17 23,782.51 23,782.17 23,782.51 155.6K
13:20 23,785.81 23,785.81 23,781.64 23,781.64 141.1K
13:21 23,780.10 23,780.76 23,777.18 23,777.18 122.5K
13:22 23,778.34 23,782.13 23,778.34 23,782.13 85.6K
13:23 23,782.66 23,785.47 23,782.66 23,785.47 104.6K
13:24 23,783.45 23,784.83 23,783.45 23,784.83 278.1K
13:25 23,789.64 23,789.64 23,788.15 23,788.15 176.8K
13:26 23,785.92 23,788.83 23,785.92 23,788.83 72.6K
13:27 23,789.47 23,791.42 23,789.47 23,789.50 107.7K
13:28 23,790.03 23,790.03 23,787.51 23,789.39 139.2K
13:29 23,791.18 23,791.18 23,788.09 23,788.09 108.7K
13:30 23,787.41 23,789.18 23,785.95 23,788.04 76.3K
13:31 23,788.50 23,789.30 23,788.50 23,789.25 132.1K
13:32 23,789.31 23,790.56 23,789.31 23,789.65 124.5K
13:33 23,789.34 23,789.34 23,788.77 23,788.77 150.6K
13:34 23,789.27 23,792.46 23,789.01 23,792.46 105.4K
13:35 23,793.54 23,796.36 23,793.54 23,794.54 130.2K
13:36 23,792.79 23,792.87 23,792.16 23,792.26 80.5K
13:37 23,793.58 23,794.17 23,793.42 23,793.42 67.4K
13:38 23,790.99 23,790.99 23,787.85 23,787.85 91.0K
13:39 23,787.47 23,787.47 23,786.32 23,786.74 111.3K
13:40 23,786.38 23,788.05 23,783.34 23,783.34 180.8K
13:41 23,782.54 23,782.54 23,777.58 23,777.58 137.4K
13:42 23,777.90 23,779.77 23,777.90 23,779.09 114.7K
13:43 23,778.36 23,778.36 23,775.39 23,775.59 107.9K
13:44 23,772.92 23,778.02 23,772.92 23,778.02 117.7K
13:45 23,779.80 23,779.80 23,776.64 23,776.92 87.1K
13:46 23,776.42 23,777.51 23,776.19 23,777.09 97.9K
13:47 23,777.60 23,777.90 23,776.77 23,776.77 133.4K
13:48 23,777.51 23,777.51 23,774.01 23,774.58 152.6K
13:49 23,776.55 23,778.01 23,774.22 23,774.22 123.7K
13:50 23,776.13 23,776.13 23,772.74 23,772.74 100.1K
13:51 23,771.89 23,771.89 23,767.43 23,767.43 144.5K
13:52 23,768.74 23,768.74 23,761.99 23,761.99 150.2K
13:53 23,762.28 23,762.28 23,750.72 23,750.72 194.6K
13:54 23,750.85 23,754.04 23,750.85 23,750.88 121.0K
13:55 23,751.89 23,751.89 23,748.59 23,750.19 105.0K
13:56 23,749.32 23,749.32 23,741.07 23,741.07 161.0K
13:57 23,741.52 23,741.52 23,736.80 23,736.80 123.4K
13:58 23,732.18 23,732.18 23,719.60 23,719.60 214.1K
13:59 23,721.67 23,722.62 23,718.24 23,718.24 111.6K
14:00 23,716.14 23,719.84 23,715.86 23,719.84 154.5K
14:01 23,718.32 23,718.90 23,712.79 23,712.79 158.8K
14:02 23,713.12 23,713.12 23,708.65 23,708.65 115.2K
14:03 23,709.46 23,710.70 23,708.23 23,709.29 187.1K
14:04 23,710.51 23,710.51 23,707.74 23,710.21 146.0K
14:05 23,707.75 23,712.72 23,707.75 23,712.72 111.7K
14:06 23,717.73 23,717.73 23,715.93 23,715.93 90.0K
14:07 23,717.06 23,717.18 23,713.99 23,717.18 121.2K
14:08 23,718.27 23,727.26 23,718.27 23,727.26 114.9K
14:09 23,727.57 23,727.84 23,725.33 23,727.84 77.0K
14:10 23,729.04 23,730.70 23,729.04 23,729.99 110.9K
14:11 23,727.66 23,727.66 23,723.34 23,723.50 121.7K
14:12 23,725.82 23,725.82 23,720.16 23,720.16 143.2K
14:13 23,720.42 23,720.42 23,719.51 23,719.51 87.1K
14:14 23,719.76 23,727.94 23,719.76 23,727.94 127.3K
14:15 23,730.65 23,730.65 23,729.32 23,729.98 302.3K
14:16 23,730.82 23,736.32 23,730.82 23,736.32 176.9K
14:17 23,734.67 23,734.67 23,729.26 23,729.26 158.3K
14:18 23,728.97 23,728.97 23,724.30 23,724.39 132.8K
14:19 23,723.67 23,725.82 23,723.67 23,725.72 89.9K
14:20 23,726.19 23,726.25 23,723.05 23,723.05 105.2K
14:21 23,723.44 23,723.53 23,719.35 23,719.35 136.7K
14:22 23,714.22 23,714.22 23,713.02 23,714.17 151.1K
14:23 23,712.36 23,712.36 23,708.79 23,708.79 183.4K
14:24 23,707.28 23,707.28 23,705.47 23,707.14 145.5K
14:25 23,706.98 23,711.57 23,706.98 23,710.08 86.0K
14:26 23,710.53 23,713.08 23,710.53 23,711.61 105.0K
14:27 23,712.73 23,712.73 23,708.24 23,708.74 136.4K
14:28 23,708.55 23,708.55 23,706.92 23,706.92 152.1K
14:29 23,709.57 23,709.57 23,704.64 23,704.64 102.6K
14:30 23,697.08 23,697.08 23,691.88 23,691.88 236.4K
14:31 23,691.92 23,693.03 23,690.70 23,693.03 185.6K
14:32 23,696.73 23,703.36 23,696.73 23,703.36 159.3K
14:33 23,704.45 23,704.45 23,702.22 23,704.43 127.8K
14:34 23,707.27 23,712.13 23,707.27 23,712.13 102.2K
14:35 23,716.31 23,716.31 23,714.85 23,715.39 189.5K
14:36 23,718.53 23,718.53 23,716.37 23,716.46 83.3K
14:37 23,716.74 23,718.44 23,716.74 23,717.75 93.7K
14:38 23,718.51 23,719.53 23,718.14 23,719.38 108.0K
14:39 23,719.69 23,723.73 23,719.69 23,723.73 74.3K
14:40 23,724.35 23,728.77 23,724.35 23,725.37 88.0K
14:41 23,726.42 23,726.58 23,725.27 23,726.58 123.9K
14:42 23,722.47 23,727.04 23,722.47 23,727.04 192.6K
14:43 23,725.03 23,725.55 23,724.25 23,724.25 64.5K
14:44 23,724.77 23,728.48 23,724.77 23,728.48 97.6K
14:45 23,728.98 23,730.07 23,728.98 23,730.07 71.0K
14:46 23,729.25 23,729.25 23,724.15 23,724.15 103.1K
14:47 23,724.06 23,724.06 23,723.76 23,723.82 136.9K
14:48 23,728.30 23,732.39 23,728.30 23,732.39 107.0K
14:49 23,733.72 23,733.72 23,732.32 23,733.55 90.1K
14:50 23,734.10 23,735.08 23,734.09 23,734.09 67.4K
14:51 23,733.94 23,737.59 23,733.94 23,737.59 98.2K
14:52 23,737.53 23,737.53 23,736.00 23,736.92 99.3K
14:53 23,736.88 23,736.88 23,731.81 23,731.81 112.2K
14:54 23,731.00 23,733.22 23,731.00 23,731.49 129.8K
14:55 23,730.57 23,731.41 23,730.44 23,730.53 68.0K
14:56 23,732.80 23,734.69 23,732.80 23,734.69 97.0K
14:57 23,735.16 23,735.57 23,734.45 23,735.57 84.1K
14:58 23,736.64 23,737.23 23,736.28 23,736.61 68.2K
14:59 23,735.44 23,735.44 23,730.18 23,730.18 90.6K
15:00 23,729.78 23,729.78 23,724.65 23,724.65 130.7K
15:01 23,723.92 23,723.92 23,720.80 23,720.80 94.6K
15:02 23,719.61 23,722.63 23,719.61 23,721.98 154.2K
15:03 23,721.72 23,721.72 23,719.33 23,719.33 159.9K
15:04 23,718.82 23,718.82 23,717.31 23,717.70 140.7K
15:05 23,719.36 23,720.81 23,719.34 23,720.81 121.2K
15:06 23,723.07 23,725.75 23,723.07 23,723.22 137.4K
15:07 23,724.05 23,726.87 23,724.05 23,726.87 73.8K
15:08 23,726.58 23,731.34 23,726.58 23,731.15 142.2K
15:09 23,729.89 23,732.19 23,729.22 23,732.19 116.1K
15:10 23,729.62 23,730.15 23,729.62 23,730.15 152.0K
15:11 23,731.19 23,731.19 23,726.48 23,726.48 341.4K
15:12 23,722.25 23,722.25 23,721.45 23,721.45 168.4K
15:13 23,723.23 23,723.23 23,721.18 23,721.18 124.2K
15:14 23,719.35 23,720.11 23,718.26 23,718.26 114.8K
15:15 23,718.48 23,718.48 23,715.31 23,716.60 415.9K
15:16 23,716.91 23,716.91 23,713.79 23,713.79 185.7K
15:17 23,713.64 23,713.64 23,707.92 23,709.88 276.2K
15:18 23,710.02 23,714.89 23,710.02 23,714.89 118.2K
15:19 23,717.19 23,718.92 23,716.00 23,716.00 154.2K
15:20 23,715.61 23,717.77 23,715.61 23,716.78 199.3K
15:21 23,717.08 23,720.17 23,717.08 23,718.71 354.9K
15:22 23,716.96 23,716.96 23,715.83 23,716.03 146.2K
15:23 23,718.61 23,721.90 23,718.61 23,721.90 196.6K
15:24 23,721.51 23,721.51 23,717.18 23,717.18 142.8K
15:25 23,716.05 23,716.10 23,714.97 23,716.10 124.0K
15:26 23,716.63 23,716.63 23,715.86 23,716.13 197.1K
15:27 23,717.50 23,717.50 23,712.57 23,712.57 242.3K
15:28 23,713.69 23,714.36 23,713.35 23,714.36 233.1K
15:29 23,716.60 23,717.81 23,715.66 23,717.81 203.9K
15:30 23,718.31 23,722.27 23,718.31 23,722.27 239.7K
15:31 23,721.95 23,721.95 23,720.27 23,721.13 189.0K
15:32 23,723.03 23,729.81 23,723.03 23,729.81 351.3K
15:33 23,726.48 23,728.01 23,725.80 23,728.01 230.4K
15:34 23,728.00 23,731.69 23,728.00 23,731.69 307.1K
15:35 23,733.74 23,735.09 23,732.89 23,735.09 403.7K
15:36 23,734.91 23,736.74 23,734.91 23,736.29 263.6K
15:37 23,735.43 23,735.43 23,730.30 23,731.82 323.4K
15:38 23,728.72 23,728.72 23,722.00 23,722.00 381.5K
15:39 23,722.84 23,726.35 23,722.84 23,726.35 213.5K
15:40 23,729.03 23,730.07 23,726.96 23,730.07 212.4K
15:41 23,729.45 23,729.45 23,723.51 23,723.51 402.6K
15:42 23,722.02 23,722.02 23,720.35 23,721.88 198.6K
15:43 23,720.10 23,723.66 23,719.84 23,723.66 339.9K
15:44 23,722.32 23,722.32 23,719.00 23,719.00 247.5K
15:45 23,719.81 23,721.86 23,719.81 23,720.34 323.5K
15:46 23,721.89 23,728.28 23,721.89 23,728.28 364.9K
15:47 23,728.64 23,728.64 23,727.46 23,727.46 269.5K
15:48 23,729.89 23,729.89 23,726.86 23,727.74 314.4K
15:49 23,732.67 23,736.28 23,731.68 23,736.28 424.4K
15:50 23,758.54 23,770.72 23,758.54 23,768.33 1,849.1K
15:51 23,769.86 23,769.86 23,765.02 23,766.45 678.9K
15:52 23,764.97 23,764.97 23,763.77 23,764.40 518.6K
15:53 23,763.09 23,764.63 23,763.09 23,763.61 587.6K
15:54 23,761.48 23,762.89 23,760.98 23,762.89 659.2K
15:55 23,758.55 23,758.55 23,751.40 23,751.40 891.5K
15:56 23,756.70 23,756.70 23,752.09 23,752.38 1,185.6K
15:57 23,755.53 23,755.53 23,752.26 23,752.87 1,071.4K
15:58 23,751.00 23,751.00 23,747.28 23,747.28 996.8K
15:59 23,747.40 23,751.75 23,747.40 23,750.77 1,773.7K
16:00 23,753.81 23,753.81 23,753.81 23,753.81 54,892.7K
16:01 23,753.81 23,753.81 23,753.81 23,753.81 64.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available