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 24,061.14 24,061.14 24,012.59 24,034.48 7,173.9K
09:31 24,027.71 24,027.71 23,992.83 23,992.83 721.5K
09:32 23,989.72 23,989.72 23,971.11 23,979.38 498.0K
09:33 23,987.32 24,002.56 23,978.55 24,002.56 462.2K
09:34 23,996.57 24,005.06 23,995.63 24,001.56 359.3K
09:35 24,002.48 24,005.14 23,990.96 23,990.96 408.2K
09:36 23,982.14 23,982.14 23,959.77 23,965.17 474.5K
09:37 23,967.89 23,987.06 23,967.89 23,987.06 449.1K
09:38 23,994.64 24,001.12 23,988.27 23,988.27 337.5K
09:39 23,991.18 23,991.18 23,987.70 23,987.70 336.4K
09:40 23,987.18 23,997.62 23,987.18 23,997.62 362.8K
09:41 23,999.95 24,007.14 23,994.97 23,994.97 282.0K
09:42 23,997.27 24,008.90 23,995.85 24,008.90 288.1K
09:43 24,006.36 24,008.52 24,006.36 24,008.21 424.6K
09:44 24,012.02 24,012.02 24,008.27 24,008.27 257.5K
09:45 24,007.74 24,018.68 24,007.40 24,017.41 364.0K
09:46 24,015.34 24,015.34 24,010.32 24,013.50 262.9K
09:47 24,011.52 24,011.52 23,999.45 23,999.45 275.0K
09:48 23,997.94 24,000.29 23,997.94 24,000.29 263.5K
09:49 24,004.15 24,005.77 24,002.73 24,005.77 243.2K
09:50 24,004.36 24,009.96 23,998.34 23,998.34 249.3K
09:51 24,002.41 24,004.16 24,001.91 24,001.91 289.1K
09:52 23,994.87 23,994.87 23,982.89 23,982.89 326.9K
09:53 23,983.59 23,995.06 23,983.59 23,995.06 247.6K
09:54 24,001.44 24,002.04 23,998.68 24,002.04 179.9K
09:55 23,997.15 23,997.15 23,990.21 23,991.41 226.5K
09:56 23,996.09 24,002.10 23,995.64 24,000.09 171.1K
09:57 24,001.46 24,001.46 23,980.26 23,980.26 320.0K
09:58 23,985.33 23,986.14 23,982.80 23,983.59 267.0K
09:59 23,984.78 23,990.69 23,983.91 23,983.91 212.6K
10:00 23,980.55 23,980.55 23,961.61 23,961.61 360.1K
10:01 23,956.55 23,970.40 23,956.55 23,970.40 336.2K
10:02 23,969.51 23,969.51 23,965.61 23,966.39 366.6K
10:03 23,974.46 23,976.91 23,971.16 23,976.91 247.4K
10:04 23,979.58 23,981.77 23,977.92 23,977.92 309.8K
10:05 23,977.16 23,981.62 23,977.16 23,978.64 241.1K
10:06 23,975.58 23,975.58 23,964.86 23,967.88 286.4K
10:07 23,967.55 23,972.41 23,963.75 23,963.75 246.4K
10:08 23,963.59 23,975.97 23,963.59 23,975.97 231.4K
10:09 23,975.51 23,982.91 23,975.51 23,982.91 236.1K
10:10 23,979.20 23,979.20 23,973.02 23,973.02 255.1K
10:11 23,972.63 23,975.91 23,972.63 23,974.91 210.3K
10:12 23,974.60 23,974.60 23,969.96 23,969.96 335.8K
10:13 23,966.01 23,966.01 23,944.57 23,944.57 439.0K
10:14 23,942.02 23,947.09 23,942.02 23,946.46 256.3K
10:15 23,940.06 23,940.06 23,934.86 23,935.85 421.5K
10:16 23,937.62 23,940.36 23,936.28 23,939.76 221.2K
10:17 23,940.07 23,940.66 23,935.99 23,935.99 227.6K
10:18 23,929.15 23,929.15 23,923.76 23,925.12 427.9K
10:19 23,922.71 23,924.06 23,922.22 23,922.22 465.5K
10:20 23,925.36 23,925.99 23,922.02 23,923.55 281.9K
10:21 23,922.04 23,922.04 23,915.52 23,915.52 188.7K
10:22 23,910.28 23,914.99 23,910.04 23,910.12 380.4K
10:23 23,909.87 23,910.34 23,906.27 23,910.34 241.8K
10:24 23,909.72 23,910.28 23,906.98 23,908.38 304.4K
10:25 23,902.60 23,907.75 23,902.06 23,907.75 174.4K
10:26 23,904.70 23,907.46 23,902.51 23,907.28 371.2K
10:27 23,905.64 23,905.64 23,899.73 23,899.73 279.8K
10:28 23,907.17 23,908.03 23,899.96 23,899.96 287.6K
10:29 23,900.28 23,900.28 23,890.54 23,890.54 268.4K
10:30 23,885.05 23,887.47 23,885.05 23,887.47 317.1K
10:31 23,889.00 23,900.23 23,889.00 23,900.23 225.8K
10:32 23,905.18 23,909.05 23,905.18 23,909.05 166.9K
10:33 23,901.70 23,906.40 23,901.70 23,903.74 242.7K
10:34 23,899.33 23,905.08 23,899.33 23,902.68 313.8K
10:35 23,896.55 23,913.17 23,896.55 23,913.17 299.1K
10:36 23,913.63 23,913.63 23,908.04 23,911.73 184.0K
10:37 23,911.16 23,911.16 23,910.16 23,910.83 228.1K
10:38 23,902.59 23,910.29 23,902.59 23,910.29 180.0K
10:39 23,917.23 23,917.26 23,916.94 23,916.97 174.6K
10:40 23,917.73 23,920.08 23,915.47 23,920.08 221.1K
10:41 23,922.15 23,932.75 23,922.15 23,932.75 428.7K
10:42 23,933.62 23,939.26 23,933.62 23,939.06 274.6K
10:43 23,938.35 23,943.02 23,938.29 23,943.02 211.9K
10:44 23,939.30 23,939.30 23,934.41 23,938.39 233.1K
10:45 23,936.17 23,941.84 23,936.17 23,939.03 256.7K
10:46 23,936.71 23,937.09 23,933.32 23,934.17 168.9K
10:47 23,936.99 23,936.99 23,927.99 23,927.99 239.6K
10:48 23,927.20 23,927.20 23,917.89 23,917.89 152.0K
10:49 23,918.56 23,923.01 23,918.56 23,923.01 169.7K
10:50 23,924.35 23,924.35 23,916.89 23,916.89 247.9K
10:51 23,912.68 23,915.98 23,912.68 23,915.98 140.9K
10:52 23,915.66 23,915.66 23,909.64 23,909.64 173.2K
10:53 23,909.78 23,917.28 23,909.78 23,915.88 157.5K
10:54 23,911.99 23,911.99 23,905.20 23,905.20 147.7K
10:55 23,901.77 23,904.66 23,900.86 23,903.71 135.0K
10:56 23,908.94 23,913.05 23,908.94 23,911.73 200.7K
10:57 23,913.71 23,914.35 23,908.81 23,913.54 166.2K
10:58 23,917.07 23,917.63 23,908.55 23,908.55 204.6K
10:59 23,906.41 23,908.26 23,900.87 23,900.87 199.1K
11:00 23,897.95 23,904.67 23,897.95 23,904.67 241.4K
11:01 23,905.54 23,911.39 23,902.29 23,911.39 263.1K
11:02 23,918.17 23,925.36 23,918.17 23,925.36 230.7K
11:03 23,924.06 23,924.41 23,921.97 23,922.80 305.2K
11:04 23,926.45 23,926.45 23,923.08 23,923.08 161.8K
11:05 23,924.45 23,924.45 23,922.31 23,922.42 185.8K
11:06 23,923.54 23,924.78 23,920.65 23,924.78 186.8K
11:07 23,930.72 23,939.79 23,930.72 23,939.79 286.9K
11:08 23,937.60 23,939.08 23,936.14 23,936.14 174.1K
11:09 23,935.31 23,935.34 23,934.71 23,935.24 128.1K
11:10 23,933.56 23,934.00 23,931.69 23,933.72 235.4K
11:11 23,933.86 23,933.90 23,930.21 23,930.21 147.5K
11:12 23,928.49 23,928.49 23,922.45 23,922.45 120.7K
11:13 23,922.68 23,923.28 23,913.88 23,913.88 167.6K
11:14 23,913.73 23,922.67 23,913.73 23,922.67 159.5K
11:15 23,923.25 23,928.41 23,923.25 23,926.93 136.3K
11:16 23,925.68 23,926.09 23,924.66 23,925.51 128.6K
11:17 23,917.64 23,917.64 23,913.91 23,916.98 195.1K
11:18 23,917.14 23,917.67 23,910.29 23,910.29 119.2K
11:19 23,909.87 23,909.87 23,904.17 23,905.82 207.1K
11:20 23,905.85 23,905.85 23,893.49 23,893.49 360.5K
11:21 23,895.61 23,898.96 23,894.10 23,898.96 159.6K
11:22 23,898.78 23,909.06 23,898.78 23,909.06 121.8K
11:23 23,910.45 23,910.54 23,907.64 23,910.54 302.3K
11:24 23,911.34 23,916.54 23,911.34 23,915.12 138.4K
11:25 23,916.09 23,918.65 23,915.41 23,917.34 175.3K
11:26 23,922.74 23,922.74 23,918.42 23,919.36 211.3K
11:27 23,922.62 23,929.14 23,922.62 23,929.14 186.2K
11:28 23,930.51 23,934.37 23,930.51 23,934.37 129.2K
11:29 23,931.46 23,933.03 23,930.67 23,933.03 220.0K
11:30 23,934.07 23,934.07 23,924.92 23,924.92 160.6K
11:31 23,921.67 23,921.67 23,919.20 23,919.20 275.7K
11:32 23,921.07 23,921.07 23,918.51 23,918.51 120.3K
11:33 23,918.87 23,918.87 23,916.52 23,918.45 148.0K
11:34 23,917.77 23,917.77 23,916.82 23,917.59 111.5K
11:35 23,918.50 23,921.78 23,918.50 23,921.78 185.0K
11:36 23,922.06 23,922.06 23,917.57 23,917.57 114.6K
11:37 23,917.50 23,920.98 23,917.50 23,920.98 248.3K
11:38 23,919.10 23,922.55 23,919.10 23,922.45 133.3K
11:39 23,923.72 23,924.89 23,923.72 23,924.09 111.0K
11:40 23,926.16 23,926.16 23,923.83 23,924.29 269.0K
11:41 23,923.81 23,925.24 23,923.81 23,925.24 108.7K
11:42 23,924.16 23,925.56 23,923.87 23,925.56 126.6K
11:43 23,924.48 23,924.48 23,918.68 23,918.68 136.2K
11:44 23,914.73 23,915.71 23,913.43 23,913.43 145.7K
11:45 23,911.89 23,912.91 23,911.39 23,912.41 146.4K
11:46 23,912.94 23,912.94 23,905.09 23,905.09 180.1K
11:47 23,901.46 23,901.46 23,898.29 23,898.29 191.9K
11:48 23,896.57 23,904.92 23,896.57 23,903.34 152.7K
11:49 23,903.00 23,906.60 23,903.00 23,905.25 147.3K
11:50 23,905.50 23,905.50 23,900.38 23,900.38 111.3K
11:51 23,903.21 23,910.26 23,903.21 23,910.26 156.2K
11:52 23,913.84 23,914.37 23,911.86 23,911.86 141.8K
11:53 23,912.96 23,916.31 23,912.96 23,916.05 105.2K
11:54 23,916.25 23,918.86 23,915.14 23,918.86 161.2K
11:55 23,918.50 23,923.23 23,918.50 23,922.09 168.8K
11:56 23,922.30 23,923.57 23,922.30 23,923.57 149.9K
11:57 23,923.33 23,924.53 23,922.89 23,923.17 110.7K
11:58 23,923.51 23,926.71 23,923.51 23,926.71 134.5K
11:59 23,927.43 23,928.06 23,926.83 23,926.94 157.9K
12:00 23,927.35 23,928.61 23,927.35 23,928.34 106.9K
12:01 23,925.40 23,927.59 23,925.40 23,927.59 113.4K
12:02 23,929.56 23,932.57 23,929.56 23,929.75 162.0K
12:03 23,928.06 23,928.06 23,924.65 23,925.81 155.5K
12:04 23,926.73 23,928.69 23,926.00 23,926.00 138.4K
12:05 23,923.20 23,923.20 23,920.89 23,921.87 133.4K
12:06 23,920.77 23,922.29 23,920.70 23,920.70 224.2K
12:07 23,922.42 23,922.42 23,917.26 23,917.26 148.6K
12:08 23,917.40 23,917.40 23,912.99 23,914.41 179.1K
12:09 23,915.67 23,915.67 23,910.86 23,910.86 239.5K
12:10 23,909.80 23,909.80 23,904.42 23,907.72 144.7K
12:11 23,908.82 23,908.82 23,904.86 23,904.86 115.2K
12:12 23,904.79 23,904.79 23,900.53 23,903.51 192.0K
12:13 23,898.70 23,898.70 23,895.77 23,897.58 165.9K
12:14 23,896.37 23,900.25 23,896.37 23,899.38 91.1K
12:15 23,899.35 23,900.17 23,898.29 23,900.17 106.4K
12:16 23,902.05 23,905.40 23,902.05 23,903.95 94.4K
12:17 23,903.81 23,903.81 23,898.11 23,898.11 137.7K
12:18 23,897.38 23,897.38 23,890.17 23,890.65 202.2K
12:19 23,891.55 23,897.35 23,891.04 23,897.35 188.0K
12:20 23,899.00 23,901.91 23,899.00 23,901.91 109.1K
12:21 23,901.19 23,903.94 23,898.27 23,903.94 250.1K
12:22 23,902.82 23,902.82 23,895.01 23,895.01 136.3K
12:23 23,895.46 23,896.47 23,894.69 23,894.69 118.6K
12:24 23,893.42 23,893.42 23,892.19 23,893.33 162.4K
12:25 23,894.60 23,898.08 23,894.60 23,898.08 163.6K
12:26 23,900.95 23,902.07 23,899.04 23,899.53 161.2K
12:27 23,899.67 23,899.67 23,896.90 23,897.68 234.3K
12:28 23,900.99 23,904.49 23,898.52 23,898.52 408.7K
12:29 23,895.23 23,895.23 23,893.14 23,893.14 174.3K
12:30 23,893.49 23,896.87 23,889.44 23,896.87 211.9K
12:31 23,893.49 23,893.49 23,890.74 23,890.74 155.9K
12:32 23,893.76 23,897.46 23,893.76 23,896.50 89.8K
12:33 23,894.04 23,895.11 23,892.50 23,895.11 108.4K
12:34 23,891.50 23,893.72 23,891.21 23,893.54 100.6K
12:35 23,893.56 23,895.27 23,893.51 23,895.27 115.4K
12:36 23,896.17 23,899.32 23,896.17 23,899.30 139.5K
12:37 23,896.42 23,896.42 23,895.30 23,895.53 239.3K
12:38 23,894.53 23,894.53 23,888.82 23,888.82 167.8K
12:39 23,889.19 23,889.19 23,880.79 23,880.87 186.4K
12:40 23,884.77 23,884.77 23,880.84 23,883.41 156.1K
12:41 23,881.49 23,884.93 23,881.49 23,883.07 104.9K
12:42 23,886.01 23,886.01 23,875.74 23,875.74 232.7K
12:43 23,874.88 23,874.88 23,860.49 23,862.55 234.5K
12:44 23,863.35 23,865.15 23,863.35 23,864.67 134.9K
12:45 23,866.40 23,866.40 23,856.71 23,862.21 176.7K
12:46 23,863.50 23,865.17 23,861.36 23,865.17 113.6K
12:47 23,864.83 23,866.78 23,864.60 23,866.02 177.7K
12:48 23,866.86 23,873.96 23,866.86 23,873.96 163.7K
12:49 23,878.11 23,879.44 23,878.11 23,878.93 137.5K
12:50 23,877.51 23,877.51 23,874.24 23,875.28 149.6K
12:51 23,875.82 23,875.82 23,871.99 23,874.41 99.5K
12:52 23,875.48 23,876.10 23,875.48 23,875.70 100.0K
12:53 23,877.07 23,881.73 23,877.07 23,881.73 101.8K
12:54 23,884.11 23,884.11 23,882.58 23,883.71 152.7K
12:55 23,884.77 23,884.77 23,883.75 23,884.14 124.3K
12:56 23,882.77 23,882.77 23,880.17 23,880.93 111.4K
12:57 23,878.22 23,881.76 23,878.22 23,881.76 147.5K
12:58 23,879.60 23,881.31 23,878.54 23,881.31 128.0K
12:59 23,880.19 23,882.36 23,880.19 23,881.71 119.0K
13:00 23,882.56 23,887.72 23,882.56 23,883.85 112.0K
13:01 23,884.75 23,886.79 23,884.75 23,886.79 155.1K
13:02 23,885.39 23,885.39 23,884.47 23,884.56 145.7K
13:03 23,883.04 23,883.04 23,877.41 23,877.41 141.3K
13:04 23,878.11 23,878.31 23,877.03 23,877.83 126.0K
13:05 23,875.78 23,876.46 23,875.34 23,876.17 89.4K
13:06 23,877.23 23,878.07 23,877.18 23,877.46 78.0K
13:07 23,877.44 23,877.44 23,874.52 23,874.52 63.5K
13:08 23,874.93 23,883.54 23,874.93 23,883.54 110.8K
13:09 23,883.80 23,885.02 23,883.80 23,885.02 138.7K
13:10 23,886.42 23,886.89 23,885.39 23,885.39 151.2K
13:11 23,885.11 23,887.55 23,884.40 23,887.55 149.0K
13:12 23,887.32 23,887.32 23,879.15 23,879.55 254.1K
13:13 23,878.48 23,878.62 23,878.08 23,878.62 101.3K
13:14 23,879.39 23,879.39 23,875.06 23,875.55 157.4K
13:15 23,875.18 23,875.18 23,869.94 23,869.94 116.5K
13:16 23,866.58 23,867.14 23,864.88 23,864.88 242.2K
13:17 23,865.35 23,865.35 23,864.58 23,864.86 169.2K
13:18 23,862.47 23,862.79 23,860.10 23,861.58 145.3K
13:19 23,862.82 23,862.82 23,861.14 23,861.99 163.3K
13:20 23,864.31 23,864.31 23,862.99 23,863.12 148.3K
13:21 23,863.42 23,865.01 23,863.35 23,863.35 127.1K
13:22 23,862.05 23,864.45 23,862.05 23,864.45 117.4K
13:23 23,865.74 23,867.04 23,865.74 23,866.68 106.3K
13:24 23,864.39 23,864.39 23,860.26 23,860.26 111.1K
13:25 23,858.45 23,858.45 23,855.43 23,856.75 147.5K
13:26 23,855.69 23,855.69 23,851.30 23,851.30 117.4K
13:27 23,850.94 23,853.48 23,850.94 23,851.05 129.4K
13:28 23,852.61 23,855.79 23,852.61 23,854.82 94.4K
13:29 23,853.79 23,853.79 23,852.50 23,853.34 106.2K
13:30 23,849.96 23,856.47 23,849.96 23,856.47 127.0K
13:31 23,857.46 23,858.28 23,854.67 23,858.28 117.5K
13:32 23,859.77 23,861.15 23,857.00 23,857.00 115.3K
13:33 23,859.68 23,864.66 23,859.68 23,864.66 118.3K
13:34 23,865.94 23,865.94 23,864.70 23,865.70 97.0K
13:35 23,862.82 23,862.82 23,859.34 23,859.37 91.2K
13:36 23,861.37 23,863.35 23,861.37 23,863.12 102.0K
13:37 23,863.94 23,864.94 23,862.70 23,863.80 103.5K
13:38 23,864.27 23,865.68 23,864.27 23,865.68 151.0K
13:39 23,865.95 23,865.95 23,861.08 23,861.08 112.6K
13:40 23,862.86 23,862.86 23,860.93 23,860.93 145.6K
13:41 23,863.18 23,866.40 23,863.18 23,866.40 251.7K
13:42 23,866.28 23,871.09 23,866.28 23,871.09 83.0K
13:43 23,871.15 23,871.15 23,863.90 23,863.90 162.2K
13:44 23,862.98 23,868.16 23,862.98 23,868.16 111.1K
13:45 23,869.49 23,876.30 23,869.49 23,876.30 119.5K
13:46 23,874.58 23,874.91 23,872.29 23,872.29 131.4K
13:47 23,871.33 23,874.71 23,871.33 23,874.71 124.6K
13:48 23,874.48 23,875.10 23,873.53 23,875.10 266.9K
13:49 23,873.28 23,873.70 23,871.41 23,871.41 89.4K
13:50 23,875.52 23,882.32 23,875.52 23,882.32 214.8K
13:51 23,881.65 23,883.57 23,881.65 23,883.57 88.5K
13:52 23,882.80 23,884.47 23,882.22 23,884.47 107.8K
13:53 23,885.25 23,887.70 23,885.23 23,887.12 108.5K
13:54 23,888.51 23,888.51 23,885.27 23,886.53 133.4K
13:55 23,889.60 23,891.29 23,889.60 23,890.91 173.8K
13:56 23,891.56 23,891.56 23,889.38 23,889.75 102.7K
13:57 23,890.09 23,891.66 23,890.09 23,891.56 77.6K
13:58 23,893.96 23,894.79 23,893.94 23,894.79 120.5K
13:59 23,895.16 23,895.49 23,891.84 23,895.49 130.2K
14:00 23,894.99 23,895.03 23,892.87 23,894.05 129.6K
14:01 23,892.53 23,895.25 23,892.53 23,895.25 117.9K
14:02 23,896.20 23,896.94 23,896.20 23,896.94 99.7K
14:03 23,896.03 23,896.03 23,892.30 23,893.03 119.2K
14:04 23,892.25 23,892.25 23,889.40 23,889.40 115.2K
14:05 23,889.38 23,889.38 23,888.41 23,888.41 121.4K
14:06 23,883.58 23,884.59 23,882.73 23,882.73 179.7K
14:07 23,883.16 23,883.16 23,879.87 23,879.87 250.6K
14:08 23,879.19 23,879.49 23,878.93 23,879.25 101.7K
14:09 23,879.44 23,880.15 23,879.01 23,879.37 99.4K
14:10 23,879.43 23,879.43 23,878.55 23,878.57 114.7K
14:11 23,878.67 23,879.37 23,878.67 23,879.37 113.6K
14:12 23,878.43 23,879.61 23,878.43 23,879.37 142.1K
14:13 23,879.70 23,882.86 23,879.70 23,882.86 137.7K
14:14 23,882.76 23,882.76 23,881.76 23,881.76 97.0K
14:15 23,881.89 23,881.89 23,880.78 23,880.78 152.1K
14:16 23,881.08 23,881.63 23,879.54 23,879.54 120.1K
14:17 23,877.63 23,879.05 23,877.63 23,878.78 214.7K
14:18 23,877.87 23,877.87 23,874.51 23,874.51 229.2K
14:19 23,876.92 23,877.27 23,876.92 23,877.19 97.6K
14:20 23,874.70 23,874.70 23,870.65 23,870.93 136.2K
14:21 23,871.56 23,871.56 23,868.60 23,868.60 254.0K
14:22 23,868.96 23,870.31 23,868.96 23,870.30 103.8K
14:23 23,872.22 23,874.49 23,872.22 23,874.27 192.7K
14:24 23,872.84 23,874.29 23,872.84 23,874.29 108.9K
14:25 23,875.20 23,875.20 23,874.43 23,874.88 108.6K
14:26 23,874.74 23,875.91 23,874.55 23,875.91 166.3K
14:27 23,875.07 23,878.29 23,870.80 23,870.80 224.4K
14:28 23,871.30 23,871.59 23,870.18 23,870.18 125.9K
14:29 23,870.16 23,872.91 23,870.16 23,872.52 124.4K
14:30 23,872.44 23,872.44 23,868.03 23,868.48 195.5K
14:31 23,868.91 23,868.91 23,856.13 23,856.13 258.5K
14:32 23,855.33 23,855.33 23,854.23 23,854.82 124.9K
14:33 23,855.15 23,856.64 23,853.97 23,856.55 138.8K
14:34 23,854.66 23,857.91 23,854.66 23,857.91 136.3K
14:35 23,857.49 23,860.23 23,857.49 23,860.23 197.8K
14:36 23,860.39 23,864.21 23,860.39 23,864.21 138.5K
14:37 23,865.60 23,868.77 23,865.17 23,868.77 213.2K
14:38 23,868.89 23,868.89 23,867.20 23,867.42 96.0K
14:39 23,866.69 23,866.75 23,864.26 23,864.26 79.3K
14:40 23,864.50 23,866.55 23,864.50 23,865.08 151.3K
14:41 23,864.90 23,864.90 23,864.42 23,864.72 75.5K
14:42 23,864.78 23,864.78 23,862.15 23,863.14 72.6K
14:43 23,863.15 23,865.13 23,863.15 23,865.13 132.8K
14:44 23,863.74 23,863.74 23,859.01 23,859.01 158.5K
14:45 23,858.72 23,862.88 23,858.72 23,862.88 128.0K
14:46 23,862.45 23,862.45 23,861.08 23,861.08 138.0K
14:47 23,861.44 23,862.18 23,861.32 23,861.32 123.7K
14:48 23,861.23 23,861.23 23,858.26 23,858.26 69.6K
14:49 23,857.11 23,858.60 23,856.45 23,858.60 113.1K
14:50 23,858.83 23,858.83 23,857.94 23,858.48 99.4K
14:51 23,859.60 23,860.41 23,857.93 23,857.93 151.5K
14:52 23,856.25 23,856.25 23,855.39 23,855.93 143.1K
14:53 23,855.38 23,855.38 23,848.56 23,848.56 159.9K
14:54 23,846.80 23,848.33 23,846.80 23,848.33 239.8K
14:55 23,849.30 23,855.80 23,849.30 23,855.80 171.1K
14:56 23,849.75 23,849.75 23,847.14 23,847.14 228.6K
14:57 23,845.12 23,849.71 23,845.12 23,849.71 160.4K
14:58 23,850.42 23,852.76 23,850.42 23,851.90 141.8K
14:59 23,853.26 23,853.68 23,853.11 23,853.45 149.8K
15:00 23,850.50 23,850.50 23,845.90 23,845.90 205.5K
15:01 23,845.23 23,848.72 23,845.23 23,848.33 213.3K
15:02 23,847.65 23,849.81 23,847.65 23,849.81 192.5K
15:03 23,850.42 23,853.61 23,850.42 23,852.96 156.7K
15:04 23,851.63 23,853.34 23,851.63 23,852.71 169.1K
15:05 23,852.87 23,854.11 23,851.93 23,854.11 260.6K
15:06 23,854.90 23,854.90 23,853.98 23,853.98 170.8K
15:07 23,852.73 23,852.73 23,846.07 23,846.07 233.9K
15:08 23,845.65 23,846.73 23,845.65 23,846.73 119.9K
15:09 23,846.62 23,846.62 23,841.13 23,841.13 159.9K
15:10 23,840.52 23,840.52 23,837.48 23,837.48 151.8K
15:11 23,837.24 23,837.24 23,831.10 23,831.10 236.9K
15:12 23,829.18 23,829.18 23,826.97 23,827.10 168.9K
15:13 23,827.69 23,828.41 23,826.89 23,826.89 180.2K
15:14 23,828.35 23,830.98 23,828.35 23,830.98 142.0K
15:15 23,830.16 23,833.97 23,830.16 23,833.97 161.8K
15:16 23,834.68 23,835.85 23,834.61 23,835.16 113.8K
15:17 23,838.86 23,840.27 23,838.86 23,839.15 197.1K
15:18 23,839.68 23,842.04 23,839.16 23,842.04 125.1K
15:19 23,839.40 23,840.43 23,839.40 23,840.09 214.1K
15:20 23,842.25 23,844.69 23,842.06 23,842.06 185.3K
15:21 23,842.17 23,843.85 23,842.17 23,843.60 270.8K
15:22 23,841.43 23,841.70 23,840.01 23,841.70 171.2K
15:23 23,842.54 23,847.06 23,842.54 23,844.88 174.2K
15:24 23,844.24 23,845.07 23,841.12 23,841.12 205.3K
15:25 23,838.79 23,839.98 23,838.21 23,839.98 203.8K
15:26 23,840.17 23,840.17 23,832.89 23,832.89 199.7K
15:27 23,831.07 23,834.05 23,830.19 23,832.51 227.5K
15:28 23,831.58 23,831.92 23,831.58 23,831.92 219.3K
15:29 23,830.96 23,833.47 23,830.96 23,833.47 189.8K
15:30 23,832.47 23,832.47 23,827.48 23,828.78 206.0K
15:31 23,827.97 23,829.95 23,827.44 23,827.44 210.6K
15:32 23,827.40 23,829.39 23,827.40 23,829.19 194.9K
15:33 23,827.42 23,829.61 23,826.54 23,829.61 476.0K
15:34 23,831.14 23,833.80 23,831.14 23,832.63 338.1K
15:35 23,834.32 23,834.32 23,829.59 23,830.20 377.9K
15:36 23,830.26 23,835.11 23,827.02 23,835.11 227.9K
15:37 23,836.20 23,836.20 23,830.97 23,830.97 286.5K
15:38 23,829.74 23,832.23 23,829.74 23,832.23 300.8K
15:39 23,831.78 23,837.08 23,831.12 23,837.08 287.6K
15:40 23,836.81 23,836.81 23,829.38 23,829.38 296.5K
15:41 23,828.01 23,828.98 23,827.20 23,827.20 246.0K
15:42 23,828.71 23,830.30 23,827.69 23,830.30 284.5K
15:43 23,831.24 23,831.24 23,824.13 23,824.17 258.9K
15:44 23,819.83 23,820.00 23,818.37 23,820.00 324.8K
15:45 23,820.12 23,820.12 23,818.62 23,819.22 296.7K
15:46 23,820.54 23,820.54 23,819.86 23,820.26 336.3K
15:47 23,821.79 23,822.33 23,819.03 23,819.03 287.0K
15:48 23,820.22 23,821.29 23,818.55 23,818.55 345.9K
15:49 23,820.45 23,821.19 23,820.07 23,821.19 306.6K
15:50 23,824.66 23,831.04 23,824.66 23,831.04 1,300.3K
15:51 23,830.62 23,831.94 23,829.08 23,831.94 524.0K
15:52 23,833.54 23,833.54 23,829.27 23,831.61 566.0K
15:53 23,833.07 23,838.57 23,833.07 23,834.88 720.2K
15:54 23,835.86 23,836.26 23,832.63 23,832.63 602.2K
15:55 23,831.71 23,835.68 23,831.71 23,833.44 1,047.5K
15:56 23,831.53 23,836.88 23,831.53 23,836.88 1,349.6K
15:57 23,835.10 23,835.10 23,831.30 23,831.70 995.9K
15:58 23,830.31 23,830.31 23,826.37 23,827.74 1,236.7K
15:59 23,830.03 23,830.03 23,824.92 23,824.92 1,801.4K
16:00 23,828.46 23,829.09 23,828.46 23,829.09 49,955.5K
16:01 23,829.09 23,829.09 23,829.09 23,829.09 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available