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 23,860.31 23,883.72 23,860.08 23,860.08 7,206.3K
09:31 23,860.46 23,860.46 23,818.51 23,818.51 803.7K
09:32 23,827.92 23,838.25 23,827.92 23,837.06 390.5K
09:33 23,831.73 23,831.73 23,823.04 23,823.04 340.5K
09:34 23,819.21 23,830.16 23,819.21 23,830.16 399.8K
09:35 23,825.35 23,825.35 23,813.59 23,813.59 267.8K
09:36 23,816.59 23,816.59 23,800.97 23,800.97 224.0K
09:37 23,800.35 23,800.35 23,791.57 23,799.41 282.6K
09:38 23,792.13 23,797.41 23,785.46 23,785.46 383.7K
09:39 23,788.08 23,788.08 23,783.92 23,784.43 319.2K
09:40 23,788.84 23,788.84 23,779.94 23,779.94 460.1K
09:41 23,773.52 23,775.21 23,769.73 23,775.21 286.4K
09:42 23,771.54 23,774.31 23,771.54 23,774.28 294.6K
09:43 23,781.30 23,781.30 23,774.51 23,774.73 230.1K
09:44 23,773.25 23,780.85 23,773.25 23,780.85 190.3K
09:45 23,779.70 23,798.93 23,779.70 23,798.93 450.9K
09:46 23,800.95 23,801.91 23,800.00 23,800.00 268.5K
09:47 23,797.48 23,806.57 23,797.48 23,806.03 355.6K
09:48 23,808.31 23,819.03 23,808.31 23,814.40 304.8K
09:49 23,812.60 23,814.18 23,812.60 23,814.18 309.8K
09:50 23,812.97 23,812.97 23,807.38 23,809.32 234.4K
09:51 23,808.57 23,812.95 23,805.55 23,812.95 286.0K
09:52 23,818.29 23,835.71 23,818.29 23,835.71 309.1K
09:53 23,831.24 23,831.38 23,829.68 23,829.87 306.2K
09:54 23,831.43 23,831.43 23,820.32 23,820.32 269.8K
09:55 23,819.09 23,819.11 23,816.03 23,819.11 156.1K
09:56 23,815.70 23,819.78 23,815.70 23,819.78 209.9K
09:57 23,820.36 23,820.56 23,814.34 23,817.26 268.0K
09:58 23,812.43 23,817.80 23,812.43 23,817.80 206.7K
09:59 23,820.35 23,820.35 23,815.83 23,817.34 223.3K
10:00 23,817.54 23,820.86 23,811.75 23,811.75 441.4K
10:01 23,810.06 23,810.06 23,798.94 23,798.94 277.7K
10:02 23,792.94 23,799.72 23,792.94 23,799.72 411.1K
10:03 23,790.54 23,791.52 23,787.60 23,787.60 276.5K
10:04 23,785.04 23,785.04 23,776.18 23,776.18 304.3K
10:05 23,769.44 23,769.44 23,758.64 23,758.64 238.0K
10:06 23,757.90 23,757.90 23,751.68 23,753.12 192.2K
10:07 23,755.26 23,756.34 23,749.96 23,749.96 166.8K
10:08 23,752.63 23,754.81 23,750.40 23,754.81 194.5K
10:09 23,759.61 23,759.61 23,749.62 23,750.26 225.7K
10:10 23,747.19 23,747.19 23,740.28 23,740.28 262.1K
10:11 23,742.46 23,747.55 23,742.46 23,746.64 205.3K
10:12 23,748.17 23,748.17 23,742.03 23,748.15 193.7K
10:13 23,746.83 23,754.79 23,746.83 23,754.79 248.1K
10:14 23,754.41 23,756.07 23,750.32 23,754.96 206.7K
10:15 23,754.51 23,754.51 23,743.22 23,743.22 205.4K
10:16 23,742.68 23,742.80 23,738.94 23,738.94 178.7K
10:17 23,731.38 23,731.38 23,726.23 23,726.23 249.4K
10:18 23,724.76 23,728.26 23,724.76 23,728.26 182.6K
10:19 23,727.63 23,728.36 23,725.71 23,725.71 213.1K
10:20 23,727.40 23,737.11 23,727.38 23,737.11 142.8K
10:21 23,734.65 23,734.65 23,731.30 23,731.39 192.1K
10:22 23,734.13 23,738.85 23,734.13 23,738.43 151.8K
10:23 23,740.72 23,746.50 23,740.72 23,746.50 244.2K
10:24 23,741.04 23,747.75 23,741.04 23,745.62 171.4K
10:25 23,746.86 23,750.86 23,742.09 23,742.09 204.0K
10:26 23,740.28 23,740.28 23,735.43 23,735.43 387.3K
10:27 23,735.77 23,742.03 23,733.91 23,742.03 208.6K
10:28 23,741.24 23,746.47 23,741.24 23,746.47 182.2K
10:29 23,749.30 23,750.09 23,746.62 23,746.62 249.6K
10:30 23,744.73 23,744.73 23,741.86 23,742.94 179.9K
10:31 23,739.55 23,745.67 23,739.55 23,745.67 595.0K
10:32 23,744.62 23,744.62 23,742.04 23,742.04 180.1K
10:33 23,747.82 23,747.82 23,743.92 23,743.92 250.2K
10:34 23,738.25 23,739.56 23,736.47 23,739.53 348.8K
10:35 23,738.07 23,744.24 23,738.07 23,742.45 212.9K
10:36 23,743.15 23,749.51 23,743.15 23,749.51 228.4K
10:37 23,752.21 23,766.34 23,752.21 23,766.34 194.2K
10:38 23,769.37 23,776.58 23,769.37 23,775.49 377.6K
10:39 23,772.16 23,779.36 23,772.16 23,778.56 184.4K
10:40 23,776.06 23,780.84 23,776.06 23,777.61 185.4K
10:41 23,778.42 23,778.42 23,775.39 23,775.39 183.1K
10:42 23,775.57 23,783.46 23,775.57 23,782.98 151.1K
10:43 23,788.31 23,788.31 23,782.43 23,782.43 221.1K
10:44 23,782.70 23,784.18 23,781.05 23,784.18 227.1K
10:45 23,784.12 23,786.39 23,784.01 23,786.39 266.0K
10:46 23,787.98 23,787.98 23,777.38 23,777.38 206.0K
10:47 23,783.11 23,783.11 23,777.74 23,781.26 196.1K
10:48 23,792.13 23,797.33 23,792.13 23,797.33 260.0K
10:49 23,800.62 23,801.02 23,797.84 23,799.66 247.2K
10:50 23,799.74 23,805.82 23,799.74 23,805.82 179.0K
10:51 23,811.13 23,811.13 23,807.18 23,807.40 162.5K
10:52 23,811.51 23,811.51 23,801.06 23,801.06 269.9K
10:53 23,801.08 23,801.08 23,794.71 23,795.34 119.2K
10:54 23,793.46 23,796.32 23,793.46 23,794.42 149.7K
10:55 23,800.53 23,807.91 23,800.53 23,807.91 156.2K
10:56 23,806.23 23,809.61 23,806.23 23,809.61 191.7K
10:57 23,808.12 23,810.51 23,808.01 23,810.51 179.2K
10:58 23,813.83 23,816.68 23,813.63 23,813.63 158.4K
10:59 23,818.66 23,821.61 23,818.66 23,818.96 214.8K
11:00 23,820.97 23,823.32 23,820.05 23,823.32 157.8K
11:01 23,820.49 23,821.07 23,820.49 23,820.69 176.9K
11:02 23,818.65 23,820.14 23,818.30 23,819.56 125.5K
11:03 23,816.67 23,821.41 23,816.67 23,818.33 249.1K
11:04 23,817.46 23,817.97 23,817.13 23,817.86 188.3K
11:05 23,816.79 23,817.58 23,814.96 23,814.96 136.8K
11:06 23,813.53 23,816.70 23,813.35 23,816.70 102.2K
11:07 23,817.82 23,817.82 23,812.58 23,812.58 197.8K
11:08 23,815.49 23,817.85 23,815.49 23,817.32 177.4K
11:09 23,817.59 23,817.59 23,816.16 23,816.47 78.1K
11:10 23,815.79 23,815.79 23,812.39 23,812.39 113.1K
11:11 23,809.57 23,814.11 23,809.57 23,814.11 164.4K
11:12 23,815.69 23,817.76 23,815.35 23,815.35 167.2K
11:13 23,813.63 23,813.76 23,811.12 23,811.12 79.8K
11:14 23,813.02 23,813.02 23,808.10 23,808.10 177.8K
11:15 23,810.07 23,810.71 23,810.07 23,810.62 148.8K
11:16 23,812.11 23,818.03 23,812.11 23,818.03 160.1K
11:17 23,818.69 23,821.32 23,815.96 23,817.61 149.3K
11:18 23,813.36 23,817.10 23,813.36 23,817.10 108.7K
11:19 23,817.39 23,819.45 23,817.39 23,818.55 104.1K
11:20 23,818.18 23,818.18 23,812.52 23,812.52 220.3K
11:21 23,814.27 23,814.57 23,809.70 23,814.57 170.1K
11:22 23,815.58 23,815.58 23,805.14 23,805.14 154.7K
11:23 23,801.92 23,804.17 23,798.86 23,804.17 187.7K
11:24 23,805.65 23,805.65 23,802.31 23,802.31 320.7K
11:25 23,800.77 23,802.37 23,799.74 23,802.37 157.4K
11:26 23,802.11 23,805.08 23,802.11 23,805.08 139.9K
11:27 23,803.70 23,812.57 23,803.70 23,812.57 131.0K
11:28 23,812.14 23,812.14 23,806.89 23,808.20 158.6K
11:29 23,808.58 23,808.58 23,799.26 23,799.26 205.2K
11:30 23,797.55 23,797.93 23,795.89 23,796.42 284.5K
11:31 23,797.09 23,799.83 23,797.09 23,798.81 211.0K
11:32 23,798.03 23,798.03 23,794.01 23,794.14 171.9K
11:33 23,792.74 23,793.21 23,790.50 23,793.21 174.3K
11:34 23,792.94 23,797.06 23,792.94 23,797.06 283.4K
11:35 23,806.15 23,808.34 23,806.15 23,808.34 159.0K
11:36 23,808.50 23,810.75 23,807.81 23,809.95 167.2K
11:37 23,809.91 23,812.78 23,809.91 23,811.74 112.6K
11:38 23,811.42 23,812.81 23,811.42 23,812.81 135.5K
11:39 23,816.92 23,817.62 23,815.57 23,815.57 135.2K
11:40 23,816.25 23,818.96 23,816.25 23,818.96 102.3K
11:41 23,821.01 23,821.79 23,819.48 23,821.79 158.0K
11:42 23,822.01 23,822.69 23,820.45 23,822.69 140.2K
11:43 23,823.48 23,823.48 23,820.86 23,823.43 85.6K
11:44 23,820.25 23,820.64 23,820.25 23,820.61 261.2K
11:45 23,820.47 23,820.47 23,814.01 23,814.01 168.4K
11:46 23,814.61 23,815.21 23,814.61 23,814.67 126.7K
11:47 23,813.82 23,818.89 23,813.82 23,818.38 259.9K
11:48 23,820.38 23,826.07 23,820.38 23,825.46 138.9K
11:49 23,823.39 23,827.27 23,823.05 23,823.36 104.6K
11:50 23,825.75 23,836.75 23,825.75 23,836.75 109.7K
11:51 23,835.44 23,837.96 23,835.41 23,837.96 177.8K
11:52 23,837.09 23,838.04 23,836.69 23,837.08 116.8K
11:53 23,836.73 23,836.73 23,835.96 23,836.08 122.6K
11:54 23,835.08 23,836.24 23,833.65 23,836.24 294.5K
11:55 23,840.34 23,840.34 23,838.94 23,838.94 77.0K
11:56 23,836.32 23,836.45 23,833.72 23,833.72 99.0K
11:57 23,837.50 23,837.50 23,834.63 23,834.63 97.1K
11:58 23,831.75 23,831.75 23,828.11 23,829.45 136.7K
11:59 23,829.66 23,829.91 23,828.60 23,828.60 64.3K
12:00 23,826.89 23,829.71 23,825.25 23,829.71 110.1K
12:01 23,830.61 23,831.39 23,829.76 23,829.76 223.4K
12:02 23,826.93 23,831.51 23,826.12 23,831.51 158.7K
12:03 23,830.25 23,836.64 23,830.25 23,836.64 117.6K
12:04 23,839.57 23,839.70 23,839.03 23,839.12 128.1K
12:05 23,840.55 23,842.26 23,840.55 23,841.88 120.9K
12:06 23,840.87 23,841.35 23,840.25 23,841.35 114.3K
12:07 23,841.99 23,841.99 23,833.17 23,833.17 112.5K
12:08 23,830.88 23,834.14 23,830.17 23,834.14 108.7K
12:09 23,834.18 23,834.18 23,829.65 23,829.65 107.7K
12:10 23,829.58 23,830.74 23,829.58 23,830.74 120.8K
12:11 23,828.79 23,828.79 23,825.58 23,827.17 85.8K
12:12 23,827.25 23,831.38 23,826.54 23,831.38 124.2K
12:13 23,835.39 23,835.39 23,833.62 23,833.68 84.2K
12:14 23,834.04 23,834.04 23,830.90 23,830.90 84.3K
12:15 23,827.91 23,833.68 23,827.91 23,833.38 125.0K
12:16 23,833.36 23,833.83 23,833.26 23,833.53 83.1K
12:17 23,832.45 23,836.68 23,831.69 23,836.68 129.4K
12:18 23,836.33 23,837.20 23,832.04 23,837.20 121.3K
12:19 23,835.61 23,835.77 23,832.52 23,832.52 63.6K
12:20 23,834.70 23,837.44 23,834.70 23,836.64 169.5K
12:21 23,836.97 23,838.10 23,836.97 23,837.30 228.4K
12:22 23,834.69 23,838.90 23,834.69 23,838.90 219.2K
12:23 23,839.68 23,841.19 23,839.46 23,841.19 164.0K
12:24 23,840.87 23,840.87 23,838.35 23,839.15 172.8K
12:25 23,836.54 23,836.54 23,833.70 23,834.22 137.8K
12:26 23,834.82 23,842.60 23,834.82 23,840.94 171.4K
12:27 23,841.17 23,841.21 23,840.12 23,840.43 143.8K
12:28 23,841.62 23,843.41 23,841.62 23,843.41 152.7K
12:29 23,846.18 23,849.40 23,846.18 23,847.19 137.5K
12:30 23,845.26 23,848.35 23,845.26 23,847.21 145.9K
12:31 23,844.79 23,851.55 23,844.79 23,850.50 133.5K
12:32 23,851.58 23,858.78 23,851.42 23,858.72 126.5K
12:33 23,859.54 23,859.54 23,856.71 23,859.07 143.1K
12:34 23,859.95 23,860.45 23,857.82 23,857.82 134.4K
12:35 23,854.44 23,858.77 23,854.44 23,858.77 196.8K
12:36 23,859.49 23,867.02 23,859.49 23,867.02 156.6K
12:37 23,867.35 23,869.81 23,866.60 23,869.81 190.7K
12:38 23,869.60 23,870.01 23,867.52 23,869.48 194.1K
12:39 23,868.11 23,869.96 23,868.11 23,869.03 171.6K
12:40 23,865.30 23,867.98 23,864.29 23,864.29 142.2K
12:41 23,862.59 23,862.59 23,860.88 23,860.88 119.0K
12:42 23,859.05 23,861.10 23,859.05 23,861.10 82.6K
12:43 23,858.96 23,859.00 23,858.56 23,859.00 131.4K
12:44 23,858.58 23,858.58 23,857.05 23,857.05 98.9K
12:45 23,857.75 23,866.27 23,857.75 23,864.99 139.3K
12:46 23,865.81 23,865.97 23,864.33 23,865.97 118.7K
12:47 23,865.33 23,865.33 23,863.91 23,863.91 168.7K
12:48 23,864.02 23,867.93 23,864.02 23,867.93 121.6K
12:49 23,868.90 23,875.85 23,868.90 23,874.39 136.9K
12:50 23,875.65 23,882.03 23,875.65 23,882.03 107.4K
12:51 23,881.96 23,884.77 23,881.23 23,884.77 179.1K
12:52 23,886.35 23,886.81 23,886.30 23,886.64 127.2K
12:53 23,887.25 23,892.27 23,887.25 23,892.27 155.0K
12:54 23,892.26 23,894.90 23,892.26 23,894.90 120.0K
12:55 23,895.30 23,895.30 23,891.97 23,891.97 128.5K
12:56 23,889.54 23,889.54 23,888.27 23,889.17 131.2K
12:57 23,887.68 23,887.68 23,883.44 23,883.44 163.3K
12:58 23,881.27 23,881.27 23,878.95 23,878.95 196.4K
12:59 23,876.35 23,878.54 23,875.55 23,878.54 144.9K
13:00 23,880.95 23,883.98 23,880.95 23,882.71 195.4K
13:01 23,882.25 23,882.63 23,881.41 23,882.63 177.7K
13:02 23,884.03 23,886.12 23,884.03 23,886.12 215.7K
13:03 23,887.23 23,888.19 23,887.23 23,888.19 85.3K
13:04 23,891.05 23,891.99 23,889.93 23,891.99 228.2K
13:05 23,892.06 23,892.06 23,889.09 23,891.81 189.5K
13:06 23,893.04 23,893.81 23,891.19 23,891.19 120.7K
13:07 23,891.36 23,891.74 23,889.27 23,889.27 187.6K
13:08 23,889.24 23,891.93 23,889.24 23,891.93 115.5K
13:09 23,891.27 23,894.61 23,891.27 23,894.61 90.1K
13:10 23,895.55 23,897.28 23,895.55 23,897.00 181.8K
13:11 23,897.52 23,899.51 23,897.52 23,899.51 109.0K
13:12 23,900.40 23,903.88 23,899.75 23,903.88 241.4K
13:13 23,905.05 23,905.16 23,904.84 23,905.16 126.4K
13:14 23,903.34 23,904.54 23,902.62 23,904.54 323.1K
13:15 23,904.08 23,904.08 23,892.21 23,892.21 224.3K
13:16 23,892.61 23,895.19 23,891.47 23,895.19 159.5K
13:17 23,893.95 23,893.95 23,889.58 23,889.95 173.5K
13:18 23,889.30 23,889.30 23,882.55 23,882.55 137.6K
13:19 23,883.79 23,886.32 23,883.79 23,886.32 234.2K
13:20 23,886.23 23,887.94 23,886.23 23,887.94 107.3K
13:21 23,884.55 23,884.55 23,882.52 23,883.45 98.9K
13:22 23,884.69 23,885.91 23,884.67 23,884.67 86.6K
13:23 23,885.13 23,888.81 23,885.13 23,888.81 130.4K
13:24 23,888.74 23,890.33 23,888.01 23,890.33 126.6K
13:25 23,891.88 23,897.13 23,890.71 23,895.64 98.6K
13:26 23,896.95 23,897.60 23,895.46 23,895.46 146.7K
13:27 23,892.18 23,892.18 23,887.94 23,887.94 165.8K
13:28 23,888.13 23,890.14 23,888.13 23,890.14 102.4K
13:29 23,893.58 23,894.35 23,893.38 23,894.09 108.6K
13:30 23,893.99 23,894.20 23,892.57 23,892.57 160.3K
13:31 23,892.66 23,898.45 23,892.66 23,897.02 97.4K
13:32 23,898.74 23,900.25 23,898.74 23,898.94 138.2K
13:33 23,895.88 23,896.90 23,895.88 23,896.90 240.7K
13:34 23,898.56 23,900.11 23,898.56 23,900.11 132.0K
13:35 23,900.61 23,905.90 23,900.61 23,905.90 111.2K
13:36 23,906.75 23,909.42 23,906.75 23,909.42 123.9K
13:37 23,907.98 23,907.98 23,903.20 23,903.20 121.1K
13:38 23,902.98 23,902.98 23,901.99 23,902.92 147.8K
13:39 23,902.85 23,912.65 23,902.76 23,912.65 176.8K
13:40 23,911.71 23,912.61 23,911.71 23,912.18 191.1K
13:41 23,909.94 23,914.84 23,909.94 23,914.84 172.5K
13:42 23,914.37 23,914.37 23,911.16 23,911.16 134.5K
13:43 23,910.59 23,911.06 23,910.36 23,910.68 78.9K
13:44 23,913.19 23,915.07 23,913.19 23,914.17 105.5K
13:45 23,915.05 23,919.44 23,915.05 23,919.44 111.8K
13:46 23,918.68 23,918.68 23,914.91 23,914.91 138.2K
13:47 23,916.76 23,919.94 23,916.76 23,919.94 138.8K
13:48 23,920.85 23,920.85 23,919.24 23,920.61 96.1K
13:49 23,920.09 23,924.97 23,920.09 23,924.97 125.2K
13:50 23,923.39 23,925.34 23,922.37 23,922.37 120.6K
13:51 23,925.72 23,935.40 23,925.72 23,935.40 168.3K
13:52 23,936.05 23,936.05 23,932.21 23,932.21 151.0K
13:53 23,932.27 23,934.61 23,931.29 23,931.29 175.1K
13:54 23,931.76 23,931.76 23,929.24 23,931.23 101.0K
13:55 23,931.08 23,936.48 23,931.08 23,935.84 157.5K
13:56 23,935.80 23,937.64 23,935.80 23,936.09 98.0K
13:57 23,934.37 23,934.37 23,931.21 23,931.21 79.1K
13:58 23,931.13 23,931.13 23,924.24 23,924.24 146.3K
13:59 23,921.72 23,921.72 23,915.30 23,915.30 107.1K
14:00 23,914.70 23,920.22 23,914.70 23,920.22 189.0K
14:01 23,922.42 23,925.69 23,922.36 23,925.69 111.0K
14:02 23,926.85 23,927.82 23,926.80 23,926.80 102.7K
14:03 23,924.94 23,929.27 23,924.94 23,929.27 109.5K
14:04 23,928.66 23,928.78 23,927.00 23,927.01 101.2K
14:05 23,929.33 23,932.29 23,929.33 23,932.29 133.0K
14:06 23,933.63 23,933.63 23,931.84 23,931.84 106.2K
14:07 23,930.74 23,930.74 23,929.04 23,929.12 104.4K
14:08 23,927.23 23,927.23 23,922.27 23,924.19 195.8K
14:09 23,920.76 23,920.76 23,918.67 23,919.49 130.7K
14:10 23,920.34 23,922.48 23,920.34 23,922.48 119.7K
14:11 23,921.41 23,926.64 23,921.41 23,926.64 154.7K
14:12 23,927.77 23,928.38 23,925.80 23,928.38 136.9K
14:13 23,924.12 23,924.12 23,918.69 23,922.53 156.0K
14:14 23,924.54 23,925.36 23,924.25 23,925.36 77.7K
14:15 23,925.60 23,929.08 23,925.60 23,927.79 146.9K
14:16 23,928.94 23,928.94 23,924.33 23,924.33 138.4K
14:17 23,924.16 23,924.16 23,918.98 23,918.98 134.3K
14:18 23,917.47 23,917.47 23,910.92 23,910.92 183.7K
14:19 23,910.08 23,910.08 23,904.49 23,904.59 217.6K
14:20 23,906.79 23,909.48 23,906.79 23,909.06 119.1K
14:21 23,909.77 23,916.63 23,909.77 23,916.63 102.6K
14:22 23,917.81 23,920.86 23,917.81 23,920.86 83.1K
14:23 23,917.21 23,917.21 23,914.91 23,914.91 119.3K
14:24 23,914.97 23,922.96 23,912.58 23,922.96 128.1K
14:25 23,922.22 23,922.22 23,919.01 23,919.01 62.6K
14:26 23,919.38 23,919.84 23,916.90 23,916.90 117.5K
14:27 23,916.51 23,916.51 23,911.24 23,911.24 135.4K
14:28 23,910.80 23,912.20 23,910.71 23,911.00 97.9K
14:29 23,910.34 23,910.34 23,907.42 23,908.49 117.0K
14:30 23,908.75 23,908.75 23,903.42 23,903.42 133.2K
14:31 23,902.43 23,905.93 23,901.67 23,905.93 292.2K
14:32 23,906.87 23,909.53 23,906.87 23,909.53 122.0K
14:33 23,909.76 23,912.31 23,909.76 23,910.78 119.4K
14:34 23,911.61 23,915.26 23,911.61 23,915.26 147.2K
14:35 23,917.43 23,922.22 23,917.43 23,922.22 118.9K
14:36 23,926.38 23,929.01 23,925.95 23,925.95 153.4K
14:37 23,925.66 23,930.49 23,925.66 23,930.49 74.5K
14:38 23,932.17 23,932.39 23,929.21 23,930.28 146.3K
14:39 23,929.30 23,930.11 23,926.45 23,926.45 146.0K
14:40 23,925.16 23,927.85 23,925.16 23,927.85 115.7K
14:41 23,930.20 23,931.00 23,928.64 23,928.64 159.2K
14:42 23,931.87 23,934.37 23,931.81 23,931.81 127.7K
14:43 23,931.92 23,932.63 23,931.55 23,932.63 138.1K
14:44 23,935.06 23,942.16 23,935.06 23,942.16 258.2K
14:45 23,947.65 23,949.68 23,946.05 23,946.05 229.4K
14:46 23,944.96 23,945.51 23,942.40 23,945.51 319.8K
14:47 23,944.87 23,944.87 23,942.50 23,943.62 137.7K
14:48 23,946.75 23,946.75 23,946.11 23,946.11 126.2K
14:49 23,946.14 23,947.88 23,946.14 23,947.88 127.8K
14:50 23,948.08 23,948.09 23,947.33 23,947.82 122.6K
14:51 23,949.33 23,950.60 23,947.79 23,950.60 106.9K
14:52 23,950.40 23,950.64 23,948.83 23,948.83 101.9K
14:53 23,947.79 23,947.79 23,946.18 23,946.18 137.3K
14:54 23,946.79 23,946.79 23,944.68 23,945.98 265.5K
14:55 23,944.91 23,949.87 23,944.00 23,949.87 134.4K
14:56 23,955.20 23,957.65 23,953.24 23,957.65 163.6K
14:57 23,956.78 23,957.27 23,955.18 23,955.18 111.2K
14:58 23,956.46 23,956.46 23,952.58 23,952.58 97.3K
14:59 23,953.01 23,953.01 23,941.81 23,941.81 201.7K
15:00 23,939.29 23,940.27 23,938.72 23,939.08 246.3K
15:01 23,941.64 23,944.13 23,941.64 23,944.13 121.4K
15:02 23,944.05 23,945.04 23,941.31 23,941.31 110.2K
15:03 23,941.44 23,943.67 23,941.43 23,943.67 120.9K
15:04 23,941.05 23,941.05 23,938.75 23,939.97 150.6K
15:05 23,939.82 23,945.83 23,939.82 23,945.83 159.7K
15:06 23,945.47 23,945.75 23,944.02 23,944.02 102.9K
15:07 23,946.10 23,948.25 23,946.08 23,946.08 146.1K
15:08 23,948.45 23,948.45 23,945.63 23,945.63 188.3K
15:09 23,946.81 23,948.10 23,946.37 23,946.37 151.6K
15:10 23,947.33 23,953.45 23,947.33 23,953.45 177.2K
15:11 23,950.76 23,953.01 23,950.76 23,953.01 154.3K
15:12 23,953.22 23,953.51 23,951.88 23,953.51 126.6K
15:13 23,957.31 23,959.00 23,957.31 23,958.77 167.9K
15:14 23,957.83 23,958.70 23,955.80 23,955.80 174.1K
15:15 23,955.93 23,955.93 23,944.28 23,944.28 202.8K
15:16 23,945.57 23,945.57 23,942.21 23,943.47 215.0K
15:17 23,946.54 23,946.54 23,941.81 23,944.65 182.8K
15:18 23,946.37 23,946.37 23,945.28 23,945.28 125.7K
15:19 23,951.47 23,951.47 23,948.33 23,950.24 231.2K
15:20 23,950.87 23,950.87 23,950.66 23,950.66 100.7K
15:21 23,950.90 23,958.28 23,950.90 23,956.54 147.2K
15:22 23,955.56 23,959.03 23,955.56 23,958.64 122.7K
15:23 23,957.61 23,958.71 23,957.02 23,957.99 205.4K
15:24 23,957.48 23,957.48 23,953.51 23,953.51 176.4K
15:25 23,953.62 23,953.98 23,953.30 23,953.30 133.9K
15:26 23,950.63 23,951.85 23,949.85 23,951.71 245.8K
15:27 23,952.82 23,952.82 23,951.67 23,951.70 206.5K
15:28 23,949.16 23,951.29 23,949.16 23,951.29 196.3K
15:29 23,950.42 23,950.66 23,950.01 23,950.66 233.3K
15:30 23,948.75 23,954.91 23,948.75 23,954.25 284.3K
15:31 23,956.70 23,957.23 23,956.07 23,956.07 174.4K
15:32 23,957.34 23,960.99 23,957.34 23,960.99 224.2K
15:33 23,961.76 23,962.92 23,958.27 23,958.27 283.1K
15:34 23,958.15 23,962.06 23,958.15 23,959.57 326.1K
15:35 23,956.79 23,957.09 23,954.10 23,954.10 254.0K
15:36 23,954.35 23,956.44 23,953.99 23,953.99 287.5K
15:37 23,954.56 23,958.49 23,954.56 23,958.49 182.8K
15:38 23,958.29 23,963.26 23,958.29 23,961.97 288.3K
15:39 23,961.46 23,965.31 23,961.46 23,965.31 300.3K
15:40 23,964.70 23,971.55 23,964.02 23,971.55 292.3K
15:41 23,969.20 23,969.20 23,966.40 23,966.45 324.2K
15:42 23,965.40 23,966.87 23,964.32 23,966.87 307.1K
15:43 23,964.61 23,964.61 23,961.28 23,961.28 347.7K
15:44 23,959.85 23,962.77 23,959.85 23,962.08 283.1K
15:45 23,960.87 23,963.17 23,960.87 23,963.17 316.7K
15:46 23,966.65 23,969.60 23,966.65 23,969.60 306.8K
15:47 23,970.26 23,972.61 23,968.91 23,972.31 303.6K
15:48 23,973.29 23,973.29 23,970.49 23,970.49 363.3K
15:49 23,972.25 23,976.73 23,972.25 23,976.73 413.0K
15:50 23,987.12 23,987.12 23,973.81 23,974.77 1,419.7K
15:51 23,976.25 23,978.22 23,973.63 23,973.63 556.4K
15:52 23,972.54 23,972.54 23,970.39 23,970.39 544.0K
15:53 23,969.38 23,969.38 23,964.14 23,964.14 731.3K
15:54 23,960.77 23,961.38 23,958.14 23,961.38 683.4K
15:55 23,961.16 23,964.46 23,958.36 23,958.36 1,189.2K
15:56 23,959.10 23,960.64 23,957.32 23,958.90 1,201.1K
15:57 23,958.49 23,961.64 23,958.49 23,960.07 752.0K
15:58 23,962.68 23,968.94 23,962.68 23,968.94 1,169.2K
15:59 23,966.24 23,969.05 23,965.59 23,967.98 1,589.6K
16:00 23,970.91 23,970.91 23,970.91 23,970.91 88,142.4K
16:01 23,970.91 23,970.91 23,970.91 23,970.91 26.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available