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 23,967.23 23,967.23 23,902.16 23,902.73 10,335.8K
09:31 23,916.32 23,933.39 23,911.41 23,933.39 583.9K
09:32 23,935.55 23,955.07 23,930.62 23,942.13 393.6K
09:33 23,937.34 23,947.09 23,910.10 23,947.09 372.4K
09:34 23,945.10 23,957.81 23,945.10 23,947.42 346.7K
09:35 23,932.53 23,938.55 23,909.94 23,909.94 338.4K
09:36 23,923.46 23,923.46 23,888.39 23,892.38 483.0K
09:37 23,865.42 23,873.21 23,865.42 23,866.64 387.5K
09:38 23,865.34 23,865.34 23,847.54 23,847.54 305.6K
09:39 23,850.50 23,850.50 23,832.70 23,836.74 263.0K
09:40 23,846.69 23,846.69 23,835.63 23,835.63 321.1K
09:41 23,828.88 23,828.88 23,810.95 23,810.95 216.0K
09:42 23,798.15 23,803.91 23,779.06 23,791.27 302.3K
09:43 23,789.81 23,828.25 23,789.81 23,828.25 186.4K
09:44 23,820.35 23,820.35 23,810.61 23,812.17 181.9K
09:45 23,807.31 23,816.03 23,803.83 23,816.03 297.8K
09:46 23,808.16 23,808.16 23,801.25 23,801.25 209.3K
09:47 23,799.83 23,809.40 23,799.83 23,809.40 194.8K
09:48 23,812.36 23,830.89 23,812.36 23,830.89 243.1K
09:49 23,827.47 23,829.22 23,825.64 23,825.65 265.7K
09:50 23,828.88 23,828.88 23,814.05 23,819.61 191.5K
09:51 23,817.53 23,817.53 23,810.69 23,810.69 228.8K
09:52 23,814.16 23,817.76 23,811.08 23,811.08 320.0K
09:53 23,805.85 23,810.25 23,801.81 23,810.25 206.4K
09:54 23,813.30 23,822.20 23,813.30 23,822.20 297.0K
09:55 23,835.68 23,848.44 23,835.68 23,848.44 261.8K
09:56 23,851.34 23,865.65 23,851.34 23,865.65 216.8K
09:57 23,867.42 23,872.52 23,862.42 23,862.42 166.8K
09:58 23,856.67 23,856.67 23,847.16 23,847.16 210.9K
09:59 23,846.16 23,846.16 23,828.77 23,836.88 169.6K
10:00 23,840.79 23,843.11 23,836.98 23,836.98 238.7K
10:01 23,841.10 23,841.10 23,824.14 23,824.14 150.0K
10:02 23,825.38 23,827.24 23,815.95 23,815.95 221.5K
10:03 23,813.83 23,813.83 23,804.49 23,804.49 203.8K
10:04 23,800.55 23,800.55 23,791.59 23,791.59 266.9K
10:05 23,785.64 23,800.59 23,785.64 23,800.59 250.2K
10:06 23,787.86 23,822.77 23,787.86 23,822.77 189.4K
10:07 23,831.01 23,839.67 23,830.54 23,839.67 337.0K
10:08 23,836.87 23,836.87 23,830.62 23,830.62 237.7K
10:09 23,821.87 23,827.93 23,821.87 23,824.48 384.5K
10:10 23,815.79 23,815.79 23,813.45 23,815.75 183.6K
10:11 23,821.59 23,823.73 23,817.67 23,819.66 154.0K
10:12 23,823.81 23,823.81 23,822.09 23,822.09 166.7K
10:13 23,819.47 23,819.47 23,809.89 23,809.89 143.6K
10:14 23,810.17 23,811.96 23,804.02 23,804.02 139.4K
10:15 23,807.46 23,809.28 23,803.75 23,809.23 153.9K
10:16 23,812.40 23,820.31 23,812.40 23,816.58 178.5K
10:17 23,817.86 23,822.05 23,817.52 23,821.76 236.0K
10:18 23,828.46 23,834.20 23,828.46 23,834.20 160.8K
10:19 23,831.74 23,833.52 23,828.58 23,828.58 135.1K
10:20 23,834.91 23,834.94 23,829.37 23,829.37 283.0K
10:21 23,826.87 23,834.07 23,826.87 23,831.63 135.0K
10:22 23,831.36 23,831.36 23,818.85 23,818.85 230.2K
10:23 23,819.09 23,826.86 23,819.09 23,820.04 166.0K
10:24 23,822.12 23,822.12 23,816.36 23,816.36 163.2K
10:25 23,812.46 23,825.92 23,812.46 23,825.92 159.7K
10:26 23,825.47 23,843.71 23,825.47 23,843.71 162.2K
10:27 23,841.64 23,842.86 23,841.31 23,842.47 136.1K
10:28 23,840.99 23,855.21 23,840.99 23,854.18 201.6K
10:29 23,860.53 23,862.62 23,860.53 23,861.95 142.9K
10:30 23,858.41 23,867.93 23,858.41 23,867.93 141.1K
10:31 23,873.25 23,875.69 23,873.25 23,873.51 227.5K
10:32 23,872.58 23,872.58 23,865.29 23,865.29 192.0K
10:33 23,866.69 23,879.71 23,866.69 23,879.71 142.4K
10:34 23,875.89 23,883.46 23,875.89 23,883.46 132.6K
10:35 23,885.11 23,893.40 23,885.11 23,893.40 134.6K
10:36 23,898.72 23,898.72 23,896.75 23,897.30 153.7K
10:37 23,896.38 23,900.44 23,896.38 23,897.44 151.0K
10:38 23,899.46 23,899.46 23,896.73 23,898.92 185.3K
10:39 23,894.49 23,901.61 23,894.49 23,901.61 166.4K
10:40 23,900.53 23,900.53 23,892.30 23,895.30 198.4K
10:41 23,896.57 23,904.60 23,896.57 23,904.60 176.8K
10:42 23,903.01 23,908.61 23,903.01 23,904.17 141.8K
10:43 23,908.18 23,911.60 23,908.18 23,911.60 180.8K
10:44 23,911.28 23,911.28 23,900.57 23,901.82 151.6K
10:45 23,901.42 23,907.77 23,901.42 23,906.24 167.2K
10:46 23,903.03 23,909.86 23,903.03 23,909.86 185.7K
10:47 23,908.44 23,910.53 23,906.29 23,906.29 160.5K
10:48 23,908.74 23,910.78 23,901.57 23,901.57 144.6K
10:49 23,903.07 23,905.46 23,903.07 23,905.16 160.5K
10:50 23,904.62 23,908.98 23,904.62 23,905.80 243.6K
10:51 23,908.93 23,908.93 23,906.51 23,906.51 152.5K
10:52 23,906.59 23,907.31 23,905.08 23,907.31 131.6K
10:53 23,912.96 23,925.69 23,912.96 23,925.69 224.2K
10:54 23,931.78 23,938.93 23,931.73 23,938.93 141.7K
10:55 23,942.43 23,942.43 23,936.56 23,940.73 188.9K
10:56 23,943.11 23,943.11 23,935.66 23,935.66 110.3K
10:57 23,930.81 23,930.81 23,924.45 23,924.45 123.0K
10:58 23,918.67 23,920.89 23,918.19 23,920.89 127.2K
10:59 23,919.31 23,924.50 23,917.53 23,924.50 573.5K
11:00 23,929.73 23,934.08 23,929.73 23,932.34 185.7K
11:01 23,930.62 23,933.12 23,930.37 23,931.45 122.9K
11:02 23,932.56 23,935.68 23,932.19 23,932.19 148.2K
11:03 23,931.64 23,935.09 23,931.64 23,935.09 191.4K
11:04 23,934.16 23,934.16 23,923.40 23,923.40 177.2K
11:05 23,924.50 23,931.98 23,924.50 23,926.42 225.7K
11:06 23,925.40 23,935.02 23,925.40 23,935.02 177.4K
11:07 23,939.95 23,946.01 23,939.08 23,946.01 204.3K
11:08 23,946.25 23,949.34 23,945.98 23,946.85 202.0K
11:09 23,942.90 23,945.93 23,942.43 23,945.93 183.7K
11:10 23,950.87 23,959.31 23,950.87 23,959.31 257.6K
11:11 23,958.14 23,958.14 23,957.36 23,957.36 118.2K
11:12 23,955.36 23,956.90 23,942.25 23,942.25 158.7K
11:13 23,941.93 23,942.39 23,939.81 23,941.54 179.5K
11:14 23,940.78 23,944.60 23,940.78 23,944.60 104.9K
11:15 23,943.46 23,943.46 23,939.00 23,939.00 201.0K
11:16 23,936.78 23,944.88 23,936.75 23,944.88 143.8K
11:17 23,947.09 23,947.47 23,941.43 23,943.09 253.5K
11:18 23,944.25 23,955.36 23,944.25 23,955.36 179.6K
11:19 23,956.87 23,956.87 23,951.86 23,952.76 112.2K
11:20 23,958.39 23,958.39 23,955.06 23,955.06 175.8K
11:21 23,951.26 23,952.45 23,950.54 23,950.54 96.9K
11:22 23,949.47 23,950.09 23,947.92 23,950.09 76.7K
11:23 23,950.20 23,955.24 23,950.20 23,955.16 121.1K
11:24 23,957.07 23,964.09 23,957.07 23,962.00 265.7K
11:25 23,961.09 23,965.88 23,961.09 23,965.88 181.2K
11:26 23,968.51 23,972.06 23,967.84 23,969.57 160.4K
11:27 23,971.50 23,971.50 23,964.66 23,966.81 105.1K
11:28 23,967.78 23,969.20 23,965.47 23,969.20 196.9K
11:29 23,967.35 23,968.44 23,967.35 23,967.59 105.2K
11:30 23,968.35 23,974.11 23,968.35 23,969.73 158.6K
11:31 23,969.12 23,971.58 23,969.12 23,971.58 157.7K
11:32 23,974.16 23,975.74 23,974.16 23,975.41 159.2K
11:33 23,978.94 23,983.22 23,978.94 23,983.22 220.2K
11:34 23,980.64 23,989.73 23,980.64 23,989.73 213.8K
11:35 23,990.24 23,992.41 23,990.24 23,992.41 148.8K
11:36 23,996.81 23,996.81 23,983.43 23,983.43 269.9K
11:37 23,977.56 23,977.97 23,974.35 23,977.97 198.6K
11:38 23,979.94 23,980.21 23,973.74 23,977.10 218.1K
11:39 23,977.12 23,979.25 23,970.84 23,972.69 237.1K
11:40 23,974.91 23,980.96 23,974.91 23,977.17 120.3K
11:41 23,974.69 23,974.99 23,972.05 23,972.05 142.5K
11:42 23,967.46 23,969.35 23,967.46 23,968.35 147.5K
11:43 23,962.75 23,965.30 23,960.16 23,960.16 155.1K
11:44 23,960.04 23,961.02 23,955.84 23,959.64 109.4K
11:45 23,960.12 23,968.38 23,954.75 23,954.75 146.4K
11:46 23,954.34 23,954.34 23,946.62 23,948.82 419.3K
11:47 23,945.82 23,945.82 23,940.57 23,941.15 179.5K
11:48 23,940.93 23,946.31 23,938.48 23,945.95 92.9K
11:49 23,945.16 23,952.95 23,944.71 23,952.95 148.0K
11:50 23,952.31 23,954.86 23,948.11 23,948.11 151.0K
11:51 23,947.69 23,949.08 23,943.45 23,945.08 115.7K
11:52 23,946.46 23,949.62 23,938.36 23,938.36 128.1K
11:53 23,939.96 23,947.19 23,939.96 23,947.19 133.9K
11:54 23,946.28 23,947.22 23,946.28 23,946.35 103.7K
11:55 23,943.54 23,943.54 23,935.80 23,936.63 80.2K
11:56 23,936.93 23,936.93 23,931.95 23,931.95 164.8K
11:57 23,932.51 23,935.05 23,929.35 23,929.35 128.3K
11:58 23,931.96 23,931.96 23,919.86 23,919.86 162.0K
11:59 23,922.35 23,929.55 23,922.35 23,929.55 162.0K
12:00 23,924.73 23,924.73 23,923.07 23,923.47 128.9K
12:01 23,926.65 23,938.95 23,926.65 23,934.09 146.3K
12:02 23,935.49 23,936.84 23,935.49 23,936.84 116.7K
12:03 23,937.75 23,944.66 23,937.75 23,944.66 193.1K
12:04 23,944.06 23,945.36 23,940.52 23,940.52 253.3K
12:05 23,941.13 23,941.91 23,937.46 23,939.69 213.5K
12:06 23,935.11 23,935.11 23,921.16 23,923.25 182.8K
12:07 23,922.94 23,922.94 23,914.99 23,914.99 197.0K
12:08 23,922.05 23,922.17 23,920.31 23,920.64 120.3K
12:09 23,919.68 23,923.14 23,919.60 23,919.60 124.5K
12:10 23,920.06 23,920.06 23,918.42 23,919.14 115.6K
12:11 23,914.35 23,917.99 23,914.35 23,917.99 124.7K
12:12 23,918.45 23,921.84 23,916.97 23,921.84 142.1K
12:13 23,923.05 23,925.24 23,922.85 23,924.44 155.4K
12:14 23,916.96 23,916.96 23,915.02 23,916.65 114.9K
12:15 23,919.80 23,919.80 23,915.30 23,915.87 124.3K
12:16 23,912.51 23,917.80 23,911.62 23,911.62 72.7K
12:17 23,914.99 23,927.53 23,914.99 23,927.53 144.0K
12:18 23,932.38 23,932.38 23,930.08 23,932.35 139.3K
12:19 23,929.85 23,938.07 23,929.85 23,938.07 151.7K
12:20 23,939.02 23,944.87 23,938.60 23,944.87 71.8K
12:21 23,943.06 23,945.96 23,940.51 23,941.68 215.6K
12:22 23,942.00 23,949.97 23,942.00 23,949.97 106.0K
12:23 23,948.64 23,953.88 23,947.87 23,953.88 94.3K
12:24 23,954.67 23,955.01 23,954.18 23,954.52 108.0K
12:25 23,952.84 23,956.57 23,952.84 23,954.02 84.6K
12:26 23,954.66 23,957.14 23,954.66 23,956.14 189.6K
12:27 23,955.05 23,958.99 23,954.77 23,958.99 171.7K
12:28 23,959.11 23,960.92 23,959.11 23,959.78 129.0K
12:29 23,962.41 23,962.41 23,958.90 23,961.15 65.6K
12:30 23,960.96 23,960.96 23,957.90 23,958.14 110.1K
12:31 23,955.50 23,955.50 23,952.99 23,953.27 176.7K
12:32 23,953.66 23,953.66 23,951.95 23,952.17 81.5K
12:33 23,952.86 23,954.80 23,952.86 23,954.80 189.2K
12:34 23,957.45 23,959.85 23,957.45 23,959.67 128.6K
12:35 23,958.82 23,958.82 23,953.66 23,954.28 196.2K
12:36 23,951.94 23,953.30 23,951.94 23,952.19 198.1K
12:37 23,949.38 23,951.69 23,948.86 23,951.69 125.8K
12:38 23,950.87 23,950.87 23,945.03 23,945.03 151.2K
12:39 23,944.82 23,947.42 23,944.82 23,945.35 86.0K
12:40 23,944.86 23,950.66 23,944.86 23,948.20 77.7K
12:41 23,948.51 23,948.68 23,944.28 23,944.28 104.6K
12:42 23,944.46 23,944.46 23,939.58 23,939.58 86.0K
12:43 23,941.62 23,942.18 23,935.68 23,935.68 120.4K
12:44 23,936.04 23,937.76 23,936.04 23,937.76 78.4K
12:45 23,935.00 23,937.43 23,934.51 23,937.29 63.6K
12:46 23,935.79 23,937.07 23,935.79 23,936.03 207.9K
12:47 23,935.53 23,935.53 23,932.69 23,932.69 143.3K
12:48 23,933.14 23,933.14 23,928.09 23,929.09 112.9K
12:49 23,929.20 23,929.20 23,927.16 23,928.40 93.7K
12:50 23,928.38 23,930.20 23,926.41 23,926.41 109.5K
12:51 23,926.23 23,926.23 23,922.91 23,922.91 89.7K
12:52 23,923.04 23,923.59 23,921.95 23,921.95 75.5K
12:53 23,922.41 23,924.01 23,922.11 23,922.11 196.2K
12:54 23,921.87 23,925.45 23,921.87 23,923.19 109.7K
12:55 23,919.44 23,919.86 23,919.25 23,919.86 74.8K
12:56 23,917.21 23,917.21 23,913.01 23,914.63 215.6K
12:57 23,913.78 23,919.55 23,913.78 23,919.55 81.8K
12:58 23,920.31 23,920.31 23,915.29 23,915.29 137.2K
12:59 23,915.05 23,915.05 23,913.22 23,913.30 59.5K
13:00 23,913.11 23,913.11 23,909.52 23,909.52 95.2K
13:01 23,909.22 23,912.63 23,909.22 23,912.63 126.3K
13:02 23,916.82 23,921.45 23,916.47 23,916.47 105.1K
13:03 23,916.31 23,916.31 23,909.67 23,911.41 164.4K
13:04 23,910.88 23,910.88 23,906.76 23,906.76 162.9K
13:05 23,906.27 23,910.79 23,905.45 23,910.79 184.8K
13:06 23,908.10 23,908.21 23,905.95 23,905.95 86.0K
13:07 23,905.46 23,906.07 23,903.89 23,903.89 92.9K
13:08 23,902.39 23,903.24 23,902.02 23,902.02 61.3K
13:09 23,905.85 23,906.43 23,905.27 23,905.27 132.5K
13:10 23,905.58 23,911.35 23,905.58 23,911.35 86.3K
13:11 23,912.46 23,912.46 23,906.16 23,906.16 96.6K
13:12 23,906.65 23,910.13 23,906.65 23,910.13 94.3K
13:13 23,907.98 23,912.18 23,907.98 23,912.18 104.6K
13:14 23,910.67 23,911.25 23,909.89 23,911.25 173.4K
13:15 23,910.17 23,912.45 23,908.67 23,912.45 139.2K
13:16 23,916.07 23,918.86 23,916.07 23,918.86 193.0K
13:17 23,917.19 23,918.19 23,916.39 23,916.39 106.7K
13:18 23,918.86 23,923.30 23,918.86 23,923.30 164.5K
13:19 23,924.89 23,925.91 23,923.66 23,925.00 180.2K
13:20 23,925.97 23,929.05 23,925.97 23,929.05 69.6K
13:21 23,926.71 23,927.14 23,925.38 23,925.38 150.6K
13:22 23,924.95 23,924.95 23,921.89 23,921.95 76.9K
13:23 23,925.71 23,925.71 23,923.76 23,923.76 92.4K
13:24 23,918.86 23,918.86 23,911.23 23,911.23 190.5K
13:25 23,910.31 23,913.08 23,910.31 23,913.08 76.8K
13:26 23,914.47 23,917.78 23,914.47 23,917.56 67.7K
13:27 23,917.41 23,917.41 23,909.45 23,909.45 242.8K
13:28 23,909.92 23,909.92 23,908.07 23,908.37 259.2K
13:29 23,904.48 23,904.48 23,903.56 23,903.56 76.4K
13:30 23,909.41 23,909.41 23,908.89 23,908.90 160.9K
13:31 23,910.82 23,917.68 23,910.82 23,917.68 70.8K
13:32 23,918.97 23,921.62 23,918.97 23,921.62 192.6K
13:33 23,922.51 23,922.69 23,921.92 23,921.92 174.7K
13:34 23,921.59 23,921.59 23,919.84 23,919.84 94.2K
13:35 23,921.59 23,921.59 23,918.52 23,918.52 97.9K
13:36 23,918.82 23,922.21 23,918.82 23,920.33 122.9K
13:37 23,921.08 23,926.97 23,921.08 23,925.86 86.4K
13:38 23,927.18 23,933.58 23,927.18 23,933.58 200.1K
13:39 23,933.83 23,933.83 23,928.21 23,928.21 166.8K
13:40 23,928.65 23,933.43 23,928.01 23,933.43 88.5K
13:41 23,933.38 23,934.02 23,930.52 23,932.32 126.9K
13:42 23,932.97 23,932.97 23,926.53 23,926.53 118.1K
13:43 23,926.79 23,930.84 23,926.79 23,930.84 81.3K
13:44 23,932.57 23,934.28 23,932.39 23,932.39 94.3K
13:45 23,932.52 23,942.54 23,932.52 23,942.54 95.5K
13:46 23,940.91 23,941.11 23,939.85 23,941.11 75.5K
13:47 23,940.88 23,940.88 23,935.95 23,937.60 95.3K
13:48 23,935.35 23,937.64 23,932.32 23,932.32 139.2K
13:49 23,936.05 23,937.83 23,933.80 23,933.80 121.3K
13:50 23,935.85 23,935.85 23,932.85 23,933.67 89.2K
13:51 23,931.26 23,933.08 23,930.68 23,933.08 160.3K
13:52 23,936.06 23,938.64 23,936.06 23,938.38 96.4K
13:53 23,937.94 23,937.94 23,935.31 23,935.31 92.1K
13:54 23,934.55 23,936.70 23,934.25 23,936.70 137.1K
13:55 23,935.82 23,937.32 23,933.93 23,937.32 105.6K
13:56 23,938.98 23,939.61 23,937.58 23,937.58 75.8K
13:57 23,939.02 23,941.80 23,939.02 23,941.80 107.7K
13:58 23,942.99 23,943.93 23,942.99 23,943.40 79.3K
13:59 23,944.59 23,944.99 23,943.76 23,944.99 122.2K
14:00 23,943.30 23,948.51 23,943.30 23,948.51 165.5K
14:01 23,946.31 23,946.31 23,942.93 23,942.93 83.7K
14:02 23,942.30 23,944.05 23,940.61 23,944.05 104.8K
14:03 23,943.45 23,946.45 23,940.77 23,946.45 93.2K
14:04 23,949.91 23,954.89 23,949.91 23,954.89 185.0K
14:05 23,957.14 23,958.37 23,956.44 23,958.22 118.9K
14:06 23,957.90 23,958.87 23,957.70 23,957.70 67.7K
14:07 23,957.70 23,961.95 23,957.70 23,957.72 132.4K
14:08 23,957.77 23,957.77 23,955.93 23,955.93 121.6K
14:09 23,956.99 23,958.55 23,956.80 23,956.82 119.2K
14:10 23,958.10 23,958.10 23,955.50 23,955.50 105.1K
14:11 23,951.80 23,954.50 23,951.80 23,952.14 192.1K
14:12 23,951.01 23,954.23 23,951.01 23,954.23 87.8K
14:13 23,955.16 23,955.91 23,954.69 23,955.91 101.4K
14:14 23,959.04 23,963.26 23,959.04 23,962.06 93.8K
14:15 23,962.18 23,962.42 23,960.99 23,961.84 158.6K
14:16 23,961.92 23,963.67 23,961.92 23,963.67 79.2K
14:17 23,966.07 23,966.07 23,961.41 23,961.51 80.0K
14:18 23,961.83 23,962.06 23,961.22 23,961.97 134.9K
14:19 23,964.12 23,964.68 23,963.70 23,964.68 100.0K
14:20 23,965.27 23,971.10 23,965.27 23,971.10 107.4K
14:21 23,971.37 23,971.73 23,966.37 23,966.37 121.7K
14:22 23,965.32 23,966.65 23,965.32 23,965.86 92.9K
14:23 23,966.44 23,970.68 23,966.44 23,970.60 194.9K
14:24 23,970.82 23,970.82 23,966.69 23,966.92 104.5K
14:25 23,965.15 23,965.62 23,963.37 23,963.37 132.9K
14:26 23,962.68 23,962.86 23,962.44 23,962.56 83.9K
14:27 23,960.59 23,960.59 23,957.06 23,957.70 99.8K
14:28 23,955.54 23,958.82 23,955.54 23,958.71 97.5K
14:29 23,962.72 23,965.33 23,962.10 23,965.33 82.6K
14:30 23,963.22 23,969.00 23,963.22 23,968.38 165.3K
14:31 23,968.97 23,969.69 23,968.97 23,969.21 112.6K
14:32 23,970.51 23,973.29 23,970.51 23,973.29 89.3K
14:33 23,968.54 23,970.53 23,968.54 23,968.96 131.1K
14:34 23,973.24 23,973.24 23,972.29 23,972.56 170.1K
14:35 23,971.81 23,975.62 23,970.31 23,975.62 126.1K
14:36 23,976.21 23,977.05 23,975.29 23,977.05 63.5K
14:37 23,975.84 23,983.46 23,975.84 23,983.46 206.1K
14:38 23,982.86 23,984.43 23,982.86 23,983.03 102.7K
14:39 23,981.81 23,981.97 23,976.45 23,976.45 130.1K
14:40 23,975.38 23,980.75 23,975.38 23,980.75 122.3K
14:41 23,983.11 23,986.85 23,983.11 23,984.91 89.7K
14:42 23,991.07 23,999.12 23,991.07 23,998.02 152.1K
14:43 23,999.99 24,000.04 23,994.65 23,997.86 112.1K
14:44 24,002.87 24,005.55 24,001.19 24,005.55 130.2K
14:45 24,004.87 24,004.87 23,996.42 23,997.10 121.1K
14:46 23,997.10 23,997.10 23,988.57 23,988.57 179.8K
14:47 23,990.55 23,990.55 23,987.41 23,990.13 157.9K
14:48 23,988.62 23,989.32 23,985.31 23,989.32 139.7K
14:49 23,992.76 23,992.76 23,988.25 23,990.85 120.5K
14:50 23,988.24 23,988.24 23,983.62 23,983.62 213.6K
14:51 23,984.29 23,988.14 23,984.29 23,987.51 92.8K
14:52 23,990.48 23,996.41 23,990.48 23,995.84 82.6K
14:53 23,994.89 23,996.93 23,994.09 23,996.93 74.5K
14:54 23,996.97 23,996.97 23,995.41 23,995.41 68.3K
14:55 23,995.11 23,999.21 23,992.64 23,999.21 148.5K
14:56 24,000.55 24,001.96 23,999.68 23,999.68 162.1K
14:57 24,005.38 24,009.66 24,005.38 24,008.85 177.1K
14:58 24,008.06 24,008.06 24,002.26 24,002.26 140.4K
14:59 24,004.15 24,005.69 24,002.82 24,002.82 125.6K
15:00 24,001.52 24,003.35 23,998.62 24,003.35 206.3K
15:01 24,002.40 24,002.40 24,002.16 24,002.26 109.7K
15:02 24,003.24 24,004.32 24,003.24 24,004.32 138.0K
15:03 24,003.31 24,003.31 23,999.12 23,999.12 120.5K
15:04 23,998.80 23,998.80 23,993.97 23,995.77 162.5K
15:05 23,994.31 23,994.31 23,989.56 23,992.37 182.6K
15:06 23,991.17 23,991.26 23,989.33 23,991.26 113.7K
15:07 23,990.82 23,990.82 23,988.25 23,989.34 120.5K
15:08 23,991.28 23,995.16 23,991.28 23,995.11 126.3K
15:09 23,995.63 23,995.63 23,990.32 23,990.32 147.2K
15:10 23,990.36 23,993.72 23,990.36 23,993.72 147.9K
15:11 23,989.87 23,990.77 23,988.70 23,988.70 93.8K
15:12 23,990.15 23,990.49 23,989.21 23,989.63 226.2K
15:13 23,989.17 23,989.98 23,988.35 23,988.35 154.3K
15:14 23,988.73 23,988.73 23,987.72 23,987.72 146.4K
15:15 23,986.48 23,986.48 23,985.13 23,985.71 139.8K
15:16 23,986.48 23,986.48 23,982.48 23,982.48 177.4K
15:17 23,981.71 23,981.71 23,975.99 23,977.63 147.3K
15:18 23,980.20 23,985.93 23,980.20 23,985.12 203.6K
15:19 23,983.96 23,986.60 23,983.96 23,986.60 202.6K
15:20 23,987.56 23,994.17 23,986.59 23,994.17 290.8K
15:21 23,996.64 23,996.64 23,994.42 23,994.64 174.5K
15:22 23,994.47 23,996.75 23,994.47 23,996.61 309.9K
15:23 23,995.70 23,995.70 23,991.97 23,993.69 301.0K
15:24 23,991.34 23,991.34 23,986.48 23,986.48 204.0K
15:25 23,988.07 23,988.70 23,986.85 23,988.36 177.6K
15:26 23,988.51 23,989.13 23,986.26 23,986.26 264.0K
15:27 23,989.76 23,989.76 23,986.58 23,986.97 147.7K
15:28 23,986.43 23,989.35 23,986.43 23,989.35 231.7K
15:29 23,993.04 23,994.51 23,993.03 23,994.01 193.5K
15:30 23,992.72 23,995.65 23,992.20 23,992.20 197.6K
15:31 23,994.24 23,997.35 23,994.24 23,997.35 294.1K
15:32 23,998.66 24,006.46 23,998.66 24,006.46 222.6K
15:33 24,008.55 24,011.86 24,008.34 24,011.86 327.6K
15:34 24,013.01 24,013.01 24,010.13 24,010.86 283.5K
15:35 24,007.91 24,007.91 24,005.17 24,006.31 559.1K
15:36 24,007.94 24,010.74 24,007.00 24,007.00 308.1K
15:37 24,008.27 24,008.27 24,006.61 24,007.00 228.6K
15:38 24,007.78 24,011.39 24,007.18 24,007.18 274.7K
15:39 24,011.26 24,011.26 24,006.70 24,008.58 282.9K
15:40 24,007.38 24,013.91 24,006.19 24,013.91 366.9K
15:41 24,013.69 24,013.69 24,011.34 24,011.34 197.1K
15:42 24,009.87 24,009.94 24,007.42 24,007.42 277.4K
15:43 24,011.42 24,011.42 24,009.63 24,010.21 291.5K
15:44 24,010.69 24,015.69 24,010.69 24,012.11 298.8K
15:45 24,017.90 24,019.34 24,013.80 24,013.80 470.0K
15:46 24,015.48 24,015.48 24,013.84 24,013.84 334.7K
15:47 24,017.82 24,018.08 24,014.26 24,014.26 356.3K
15:48 24,011.16 24,011.16 24,006.52 24,007.81 323.4K
15:49 24,007.54 24,007.54 24,002.26 24,002.26 327.5K
15:50 24,003.96 24,003.96 23,978.29 23,978.29 1,029.5K
15:51 23,980.08 23,985.78 23,979.97 23,985.78 537.1K
15:52 23,987.48 23,988.75 23,985.21 23,988.75 520.1K
15:53 23,983.18 23,983.18 23,974.53 23,974.53 731.7K
15:54 23,976.34 23,976.34 23,970.89 23,971.76 577.7K
15:55 23,971.38 23,978.53 23,971.38 23,976.56 1,046.8K
15:56 23,968.62 23,968.62 23,965.60 23,965.60 1,261.1K
15:57 23,969.40 23,969.40 23,964.59 23,967.84 997.0K
15:58 23,973.76 23,973.93 23,969.89 23,969.89 1,006.8K
15:59 23,965.22 23,965.22 23,961.10 23,962.72 1,627.9K
16:00 23,961.29 23,961.77 23,961.29 23,961.77 52,748.4K
16:01 23,961.77 23,961.77 23,961.77 23,961.77 72.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available