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 23,938.52 23,938.52 23,907.46 23,907.46 7,810.1K
09:31 23,907.38 23,937.75 23,907.38 23,937.75 1,511.5K
09:32 23,937.66 23,957.05 23,937.66 23,957.05 647.9K
09:33 23,955.35 23,964.65 23,955.35 23,960.35 691.6K
09:34 23,955.86 23,965.23 23,955.86 23,958.13 492.8K
09:35 23,957.26 23,965.12 23,957.26 23,958.86 635.4K
09:36 23,963.37 23,969.55 23,956.53 23,964.94 551.0K
09:37 23,967.42 23,967.42 23,960.28 23,960.28 369.9K
09:38 23,961.55 23,965.99 23,960.95 23,962.18 746.3K
09:39 23,963.52 23,964.02 23,958.50 23,958.50 492.4K
09:40 23,963.00 23,963.00 23,954.30 23,957.41 508.0K
09:41 23,945.42 23,945.42 23,934.56 23,938.24 500.0K
09:42 23,936.90 23,938.03 23,929.07 23,938.03 372.1K
09:43 23,932.79 23,932.90 23,921.49 23,921.49 469.8K
09:44 23,918.90 23,918.90 23,902.09 23,902.09 454.8K
09:45 23,888.90 23,888.90 23,880.57 23,884.09 557.1K
09:46 23,884.55 23,885.95 23,883.61 23,884.46 441.6K
09:47 23,882.15 23,884.95 23,873.84 23,875.50 475.4K
09:48 23,877.72 23,882.42 23,871.30 23,871.30 419.1K
09:49 23,871.09 23,871.09 23,858.59 23,861.01 379.2K
09:50 23,862.93 23,869.67 23,855.43 23,869.67 407.8K
09:51 23,873.30 23,873.30 23,858.93 23,858.93 309.3K
09:52 23,864.81 23,864.81 23,856.01 23,856.01 410.9K
09:53 23,855.90 23,865.17 23,855.90 23,865.17 379.0K
09:54 23,873.56 23,885.72 23,873.56 23,877.17 452.5K
09:55 23,873.70 23,873.70 23,864.43 23,866.26 250.0K
09:56 23,865.21 23,868.46 23,862.09 23,868.46 500.7K
09:57 23,873.79 23,873.79 23,854.29 23,854.29 402.2K
09:58 23,855.23 23,856.60 23,853.77 23,856.60 492.2K
09:59 23,857.68 23,861.28 23,856.56 23,856.56 503.9K
10:00 23,855.48 23,855.48 23,836.05 23,836.05 585.5K
10:01 23,830.27 23,830.27 23,810.93 23,810.93 404.3K
10:02 23,814.56 23,825.23 23,814.56 23,825.23 697.3K
10:03 23,842.95 23,842.95 23,833.35 23,842.08 370.8K
10:04 23,847.56 23,852.00 23,837.34 23,852.00 324.3K
10:05 23,850.79 23,856.98 23,850.79 23,852.68 347.7K
10:06 23,849.12 23,849.12 23,840.71 23,840.71 270.8K
10:07 23,827.93 23,831.51 23,825.97 23,831.51 389.9K
10:08 23,829.96 23,829.96 23,824.24 23,828.80 401.3K
10:09 23,829.83 23,833.46 23,829.83 23,833.28 203.9K
10:10 23,834.70 23,834.70 23,828.15 23,828.15 301.6K
10:11 23,829.82 23,833.23 23,821.50 23,833.23 322.5K
10:12 23,833.77 23,835.05 23,833.75 23,834.68 346.5K
10:13 23,838.30 23,849.84 23,838.30 23,849.84 230.2K
10:14 23,847.24 23,852.29 23,847.24 23,847.96 367.6K
10:15 23,839.37 23,844.72 23,837.26 23,843.89 416.1K
10:16 23,841.04 23,846.24 23,841.04 23,844.23 255.2K
10:17 23,846.78 23,858.68 23,846.78 23,858.68 373.6K
10:18 23,856.85 23,856.85 23,853.92 23,856.16 238.0K
10:19 23,855.71 23,855.71 23,841.65 23,843.19 478.9K
10:20 23,846.31 23,858.37 23,846.31 23,858.37 233.6K
10:21 23,856.11 23,864.47 23,856.11 23,864.47 279.8K
10:22 23,861.91 23,865.03 23,861.91 23,865.03 516.6K
10:23 23,860.18 23,860.18 23,852.88 23,852.88 227.5K
10:24 23,853.07 23,855.93 23,853.07 23,855.34 336.1K
10:25 23,855.91 23,859.80 23,855.91 23,859.80 289.6K
10:26 23,855.74 23,855.74 23,851.65 23,852.60 308.8K
10:27 23,854.79 23,855.46 23,851.71 23,851.71 192.3K
10:28 23,850.14 23,853.05 23,846.28 23,852.68 201.6K
10:29 23,854.56 23,854.56 23,850.36 23,851.41 228.9K
10:30 23,848.90 23,859.55 23,848.90 23,859.55 291.2K
10:31 23,858.68 23,858.68 23,855.40 23,855.65 187.9K
10:32 23,856.75 23,860.17 23,856.75 23,858.92 137.6K
10:33 23,856.83 23,857.33 23,855.48 23,855.48 179.6K
10:34 23,856.44 23,856.44 23,850.51 23,850.81 148.4K
10:35 23,852.01 23,852.01 23,848.62 23,848.80 285.1K
10:36 23,844.84 23,844.84 23,828.06 23,828.06 262.3K
10:37 23,827.18 23,827.18 23,823.08 23,823.08 361.3K
10:38 23,818.91 23,819.33 23,818.13 23,819.06 252.4K
10:39 23,818.14 23,821.93 23,818.14 23,821.93 227.5K
10:40 23,820.40 23,820.40 23,811.65 23,811.65 274.3K
10:41 23,812.14 23,817.28 23,811.08 23,816.93 213.8K
10:42 23,819.87 23,825.77 23,819.87 23,825.77 206.7K
10:43 23,822.05 23,826.65 23,819.58 23,826.65 289.0K
10:44 23,823.08 23,823.08 23,813.00 23,813.00 307.2K
10:45 23,812.64 23,816.78 23,809.31 23,816.78 245.5K
10:46 23,811.97 23,811.97 23,794.36 23,794.36 207.7K
10:47 23,792.25 23,796.96 23,792.25 23,792.25 229.1K
10:48 23,793.30 23,797.80 23,788.11 23,788.11 142.5K
10:49 23,788.37 23,794.56 23,788.37 23,794.06 286.5K
10:50 23,795.00 23,799.15 23,795.00 23,796.37 225.2K
10:51 23,791.55 23,795.87 23,789.51 23,795.87 320.2K
10:52 23,797.84 23,797.84 23,792.40 23,792.40 194.6K
10:53 23,789.70 23,792.41 23,789.70 23,791.76 262.0K
10:54 23,795.42 23,795.42 23,785.35 23,785.35 236.6K
10:55 23,786.15 23,786.88 23,785.09 23,786.88 185.9K
10:56 23,789.14 23,789.14 23,785.43 23,787.21 126.2K
10:57 23,786.97 23,790.52 23,786.97 23,790.42 131.8K
10:58 23,793.77 23,793.77 23,786.42 23,789.61 157.6K
10:59 23,786.34 23,786.34 23,778.14 23,778.14 333.2K
11:00 23,781.54 23,781.54 23,776.44 23,778.70 183.5K
11:01 23,778.11 23,778.11 23,772.35 23,775.70 242.8K
11:02 23,777.39 23,780.58 23,777.39 23,780.42 289.9K
11:03 23,779.96 23,787.78 23,779.96 23,786.47 262.6K
11:04 23,783.39 23,783.39 23,781.54 23,781.69 186.3K
11:05 23,780.33 23,787.17 23,780.33 23,787.17 251.0K
11:06 23,786.85 23,788.48 23,784.73 23,788.48 196.9K
11:07 23,790.46 23,795.76 23,790.46 23,795.76 413.4K
11:08 23,796.61 23,802.39 23,796.61 23,801.35 190.1K
11:09 23,803.94 23,805.97 23,803.54 23,805.97 696.4K
11:10 23,803.12 23,806.75 23,803.12 23,806.75 195.5K
11:11 23,805.33 23,807.18 23,805.33 23,807.18 288.5K
11:12 23,807.14 23,811.14 23,807.14 23,811.14 262.3K
11:13 23,811.92 23,817.27 23,811.92 23,817.27 668.2K
11:14 23,817.79 23,819.98 23,817.79 23,818.99 149.3K
11:15 23,817.80 23,817.80 23,804.77 23,804.77 338.6K
11:16 23,808.06 23,808.97 23,807.64 23,807.64 208.5K
11:17 23,805.55 23,805.55 23,802.33 23,802.33 189.2K
11:18 23,801.11 23,801.11 23,789.98 23,791.63 238.9K
11:19 23,791.25 23,796.25 23,790.83 23,796.25 249.2K
11:20 23,792.63 23,792.63 23,787.03 23,788.74 274.3K
11:21 23,790.09 23,801.98 23,790.09 23,801.98 252.7K
11:22 23,798.35 23,798.38 23,796.81 23,797.30 146.4K
11:23 23,794.09 23,794.09 23,790.27 23,793.34 202.6K
11:24 23,791.73 23,793.64 23,790.01 23,793.64 174.5K
11:25 23,791.09 23,800.88 23,791.09 23,800.88 226.0K
11:26 23,797.96 23,806.84 23,797.96 23,806.84 167.9K
11:27 23,810.72 23,816.51 23,810.72 23,816.51 270.6K
11:28 23,823.14 23,827.07 23,823.02 23,823.02 266.2K
11:29 23,818.67 23,818.67 23,812.92 23,812.92 210.8K
11:30 23,817.79 23,818.84 23,817.08 23,818.15 223.9K
11:31 23,818.01 23,818.01 23,813.69 23,814.59 130.9K
11:32 23,817.27 23,818.89 23,815.00 23,815.00 151.6K
11:33 23,815.53 23,817.97 23,815.53 23,817.22 130.4K
11:34 23,814.81 23,814.81 23,812.35 23,814.67 209.8K
11:35 23,812.42 23,812.42 23,807.12 23,808.74 206.6K
11:36 23,807.83 23,807.83 23,804.94 23,806.22 145.2K
11:37 23,806.93 23,806.93 23,799.80 23,799.80 302.2K
11:38 23,797.55 23,800.45 23,797.37 23,800.45 219.0K
11:39 23,806.93 23,815.73 23,805.84 23,815.73 257.5K
11:40 23,818.53 23,821.24 23,813.97 23,821.24 234.5K
11:41 23,822.24 23,823.53 23,820.72 23,823.53 172.6K
11:42 23,824.33 23,824.33 23,816.98 23,816.98 202.0K
11:43 23,819.67 23,821.32 23,819.66 23,821.32 242.9K
11:44 23,822.17 23,825.84 23,820.66 23,825.84 178.9K
11:45 23,825.98 23,829.19 23,825.98 23,826.14 148.2K
11:46 23,822.51 23,822.51 23,817.65 23,817.65 176.2K
11:47 23,818.14 23,822.39 23,818.14 23,820.79 207.4K
11:48 23,812.62 23,814.15 23,812.60 23,812.60 198.0K
11:49 23,812.08 23,812.08 23,807.67 23,808.03 158.9K
11:50 23,805.96 23,808.49 23,805.96 23,808.49 213.0K
11:51 23,806.89 23,806.89 23,803.44 23,803.44 363.1K
11:52 23,803.98 23,808.60 23,803.86 23,808.60 140.8K
11:53 23,813.09 23,819.94 23,813.02 23,819.94 262.0K
11:54 23,815.99 23,815.99 23,811.53 23,811.53 168.6K
11:55 23,812.51 23,813.96 23,810.47 23,813.96 141.2K
11:56 23,811.96 23,812.66 23,808.23 23,808.23 355.0K
11:57 23,809.75 23,812.66 23,809.75 23,812.66 125.7K
11:58 23,808.99 23,808.99 23,805.53 23,805.53 138.2K
11:59 23,799.39 23,800.98 23,797.47 23,797.47 216.6K
12:00 23,794.99 23,796.45 23,794.07 23,796.38 223.0K
12:01 23,796.26 23,796.26 23,794.66 23,794.66 247.9K
12:02 23,795.62 23,800.12 23,795.62 23,798.50 190.6K
12:03 23,799.69 23,809.53 23,799.69 23,809.53 102.4K
12:04 23,811.42 23,816.72 23,811.42 23,816.72 139.4K
12:05 23,813.65 23,819.02 23,813.65 23,818.19 180.1K
12:06 23,819.52 23,820.75 23,819.25 23,820.75 150.3K
12:07 23,822.14 23,827.58 23,822.14 23,827.58 134.2K
12:08 23,827.30 23,828.47 23,823.11 23,823.11 232.6K
12:09 23,821.32 23,826.12 23,821.32 23,823.37 325.8K
12:10 23,828.64 23,832.63 23,828.64 23,831.55 227.5K
12:11 23,835.28 23,836.06 23,833.47 23,833.47 223.1K
12:12 23,835.59 23,835.59 23,825.16 23,825.61 315.1K
12:13 23,826.81 23,826.81 23,824.36 23,824.91 212.9K
12:14 23,825.25 23,828.41 23,825.25 23,828.41 134.8K
12:15 23,828.36 23,830.34 23,827.65 23,828.52 354.9K
12:16 23,825.29 23,826.72 23,825.29 23,826.72 141.0K
12:17 23,825.70 23,829.19 23,823.89 23,829.19 144.0K
12:18 23,829.99 23,837.85 23,829.99 23,837.85 172.7K
12:19 23,842.56 23,842.56 23,839.74 23,842.21 239.6K
12:20 23,841.93 23,845.56 23,841.93 23,844.90 230.6K
12:21 23,840.83 23,841.01 23,834.48 23,835.93 166.6K
12:22 23,839.36 23,839.45 23,836.18 23,836.18 188.5K
12:23 23,835.61 23,835.76 23,832.10 23,832.24 175.1K
12:24 23,831.87 23,837.00 23,831.87 23,837.00 158.3K
12:25 23,838.08 23,843.53 23,838.08 23,843.53 166.3K
12:26 23,846.10 23,850.05 23,846.10 23,849.19 179.6K
12:27 23,848.26 23,848.90 23,845.23 23,847.71 235.8K
12:28 23,849.07 23,849.07 23,847.73 23,848.83 210.5K
12:29 23,849.71 23,850.14 23,846.04 23,846.04 162.0K
12:30 23,846.60 23,850.20 23,846.60 23,850.20 210.0K
12:31 23,852.02 23,854.02 23,852.02 23,854.02 128.0K
12:32 23,858.06 23,861.52 23,858.06 23,861.52 170.6K
12:33 23,863.19 23,863.53 23,862.60 23,863.21 154.9K
12:34 23,861.62 23,862.47 23,861.62 23,862.47 96.1K
12:35 23,859.77 23,859.77 23,857.22 23,858.50 255.5K
12:36 23,860.37 23,860.54 23,859.91 23,859.91 96.9K
12:37 23,861.11 23,861.64 23,861.11 23,861.24 90.0K
12:38 23,859.94 23,859.94 23,855.45 23,855.45 161.7K
12:39 23,856.27 23,856.77 23,852.46 23,852.58 118.4K
12:40 23,852.67 23,852.67 23,852.22 23,852.22 104.9K
12:41 23,848.96 23,848.96 23,848.52 23,848.69 393.1K
12:42 23,850.00 23,852.18 23,850.00 23,852.15 311.0K
12:43 23,853.05 23,860.47 23,853.05 23,860.47 162.0K
12:44 23,860.62 23,860.62 23,854.12 23,854.12 125.2K
12:45 23,852.87 23,853.14 23,852.40 23,852.40 190.7K
12:46 23,854.20 23,856.20 23,854.20 23,856.20 136.0K
12:47 23,855.55 23,855.61 23,854.19 23,854.19 151.4K
12:48 23,852.08 23,852.08 23,847.46 23,847.97 138.3K
12:49 23,848.12 23,848.12 23,845.00 23,845.00 116.8K
12:50 23,843.75 23,843.75 23,841.09 23,842.99 92.5K
12:51 23,842.16 23,842.16 23,834.54 23,834.54 204.0K
12:52 23,834.58 23,836.02 23,834.46 23,834.69 107.3K
12:53 23,834.07 23,837.69 23,834.07 23,837.69 133.7K
12:54 23,837.87 23,840.23 23,837.53 23,837.53 143.6K
12:55 23,837.45 23,837.45 23,834.00 23,834.00 156.2K
12:56 23,830.94 23,830.94 23,822.53 23,822.53 199.9K
12:57 23,819.36 23,826.39 23,819.36 23,826.39 244.3K
12:58 23,829.93 23,830.45 23,828.50 23,828.50 71.7K
12:59 23,825.34 23,825.34 23,821.21 23,821.21 193.2K
13:00 23,821.38 23,823.68 23,813.43 23,823.68 156.6K
13:01 23,826.58 23,826.58 23,821.14 23,821.14 124.4K
13:02 23,819.21 23,819.21 23,815.08 23,818.35 167.2K
13:03 23,821.19 23,824.01 23,820.93 23,824.01 127.7K
13:04 23,823.96 23,830.81 23,823.96 23,830.81 110.7K
13:05 23,830.86 23,833.05 23,830.73 23,831.42 83.1K
13:06 23,829.26 23,830.98 23,829.26 23,830.98 141.3K
13:07 23,831.20 23,832.36 23,830.52 23,830.52 111.0K
13:08 23,827.87 23,827.87 23,826.13 23,826.13 124.3K
13:09 23,821.36 23,821.43 23,819.43 23,819.43 219.8K
13:10 23,818.95 23,824.09 23,818.95 23,824.09 113.3K
13:11 23,822.28 23,822.28 23,818.25 23,821.47 233.7K
13:12 23,822.95 23,824.18 23,818.02 23,818.02 166.2K
13:13 23,818.29 23,819.53 23,818.29 23,818.67 159.8K
13:14 23,821.82 23,827.21 23,821.82 23,827.21 255.8K
13:15 23,829.39 23,829.86 23,826.90 23,826.90 145.9K
13:16 23,826.89 23,827.03 23,825.32 23,825.32 179.7K
13:17 23,816.75 23,816.75 23,815.41 23,816.31 244.5K
13:18 23,817.07 23,817.61 23,814.89 23,814.89 162.4K
13:19 23,817.61 23,818.21 23,815.86 23,818.21 132.4K
13:20 23,817.57 23,821.43 23,817.57 23,821.43 120.0K
13:21 23,817.74 23,817.74 23,815.79 23,816.89 113.7K
13:22 23,817.21 23,820.37 23,817.21 23,819.36 142.8K
13:23 23,821.75 23,824.85 23,819.14 23,821.85 258.7K
13:24 23,824.18 23,824.18 23,818.70 23,818.70 155.8K
13:25 23,821.93 23,823.34 23,819.60 23,823.34 149.5K
13:26 23,823.76 23,825.24 23,822.24 23,822.24 135.1K
13:27 23,821.16 23,825.73 23,821.16 23,825.73 188.9K
13:28 23,828.55 23,828.55 23,827.41 23,828.45 147.0K
13:29 23,828.55 23,828.55 23,823.31 23,823.31 151.3K
13:30 23,822.61 23,822.61 23,818.60 23,819.77 116.8K
13:31 23,818.92 23,820.68 23,818.92 23,820.49 117.9K
13:32 23,821.91 23,823.01 23,820.68 23,820.68 117.8K
13:33 23,822.03 23,824.17 23,822.03 23,824.07 106.2K
13:34 23,825.18 23,825.43 23,824.00 23,825.43 150.6K
13:35 23,826.97 23,826.97 23,824.54 23,825.23 90.7K
13:36 23,823.54 23,823.54 23,820.59 23,820.59 173.1K
13:37 23,819.85 23,819.85 23,816.79 23,816.79 136.7K
13:38 23,815.98 23,819.89 23,815.98 23,819.89 75.2K
13:39 23,820.13 23,822.41 23,820.13 23,822.41 141.8K
13:40 23,823.76 23,823.93 23,818.39 23,818.39 132.3K
13:41 23,818.13 23,818.13 23,812.34 23,812.36 125.6K
13:42 23,813.36 23,817.45 23,813.36 23,817.45 154.9K
13:43 23,817.47 23,820.74 23,817.47 23,820.74 71.5K
13:44 23,823.18 23,830.49 23,823.18 23,830.49 169.9K
13:45 23,832.14 23,836.03 23,832.14 23,836.03 94.6K
13:46 23,836.96 23,838.59 23,835.10 23,838.59 78.4K
13:47 23,837.40 23,838.06 23,837.40 23,838.06 79.2K
13:48 23,838.08 23,838.08 23,836.64 23,836.64 181.4K
13:49 23,833.40 23,835.54 23,833.40 23,835.54 130.6K
13:50 23,834.75 23,834.75 23,832.84 23,833.96 109.8K
13:51 23,834.85 23,834.88 23,832.27 23,832.68 139.2K
13:52 23,833.14 23,834.09 23,832.48 23,832.48 83.3K
13:53 23,835.46 23,837.60 23,835.46 23,836.42 164.3K
13:54 23,834.40 23,834.40 23,832.80 23,833.66 266.9K
13:55 23,833.32 23,833.32 23,831.62 23,831.72 167.0K
13:56 23,832.59 23,835.44 23,832.59 23,835.44 160.3K
13:57 23,835.60 23,838.46 23,835.60 23,838.06 102.4K
13:58 23,837.78 23,841.34 23,837.28 23,841.34 97.1K
13:59 23,841.52 23,843.69 23,840.74 23,843.69 210.3K
14:00 23,842.91 23,843.41 23,841.64 23,843.37 164.8K
14:01 23,844.59 23,846.69 23,844.59 23,846.69 88.0K
14:02 23,848.96 23,849.06 23,846.15 23,846.15 121.9K
14:03 23,845.72 23,845.72 23,842.99 23,842.99 177.2K
14:04 23,842.08 23,845.12 23,842.08 23,844.71 249.8K
14:05 23,845.28 23,846.50 23,843.87 23,843.87 275.2K
14:06 23,841.99 23,842.02 23,839.80 23,839.80 139.4K
14:07 23,839.39 23,839.69 23,837.06 23,839.69 161.1K
14:08 23,842.17 23,843.74 23,842.17 23,843.05 158.1K
14:09 23,843.75 23,845.75 23,843.75 23,845.75 122.4K
14:10 23,845.37 23,853.38 23,845.37 23,853.38 179.5K
14:11 23,854.75 23,860.19 23,854.75 23,860.19 190.9K
14:12 23,861.29 23,862.03 23,860.33 23,862.03 131.7K
14:13 23,864.15 23,864.67 23,863.68 23,863.93 195.9K
14:14 23,864.99 23,865.67 23,862.91 23,862.91 240.3K
14:15 23,860.78 23,860.99 23,859.36 23,859.36 165.4K
14:16 23,859.95 23,859.95 23,855.89 23,855.89 215.8K
14:17 23,852.00 23,853.85 23,851.88 23,851.88 227.4K
14:18 23,852.38 23,852.38 23,851.21 23,852.05 209.7K
14:19 23,850.78 23,853.93 23,850.16 23,853.93 284.5K
14:20 23,854.62 23,858.06 23,854.35 23,858.06 165.4K
14:21 23,859.33 23,863.31 23,859.33 23,863.31 247.7K
14:22 23,866.18 23,866.18 23,864.46 23,864.46 136.7K
14:23 23,865.68 23,865.68 23,863.16 23,863.16 160.1K
14:24 23,860.57 23,861.05 23,859.56 23,861.05 108.0K
14:25 23,861.55 23,861.55 23,857.66 23,858.70 108.5K
14:26 23,858.40 23,858.40 23,855.14 23,855.14 208.0K
14:27 23,855.20 23,855.92 23,854.69 23,855.92 122.9K
14:28 23,852.76 23,852.89 23,852.33 23,852.64 219.4K
14:29 23,851.91 23,851.91 23,848.84 23,848.84 178.9K
14:30 23,851.05 23,853.73 23,851.05 23,853.73 159.4K
14:31 23,854.75 23,858.32 23,854.75 23,855.97 269.5K
14:32 23,850.71 23,852.12 23,849.56 23,852.12 230.4K
14:33 23,850.07 23,851.37 23,850.07 23,851.37 220.3K
14:34 23,851.05 23,851.05 23,846.05 23,846.05 136.7K
14:35 23,845.49 23,848.12 23,845.49 23,847.14 182.7K
14:36 23,847.26 23,847.26 23,845.51 23,846.25 350.5K
14:37 23,846.89 23,846.89 23,841.90 23,841.90 167.4K
14:38 23,840.12 23,841.89 23,840.12 23,841.89 126.0K
14:39 23,842.02 23,843.70 23,842.02 23,843.65 126.7K
14:40 23,844.27 23,847.52 23,844.27 23,847.52 162.5K
14:41 23,849.92 23,849.92 23,848.30 23,849.04 123.7K
14:42 23,854.60 23,860.12 23,854.60 23,860.12 222.3K
14:43 23,860.48 23,869.68 23,860.48 23,869.68 165.8K
14:44 23,871.88 23,871.88 23,868.90 23,869.23 179.9K
14:45 23,869.82 23,870.97 23,869.82 23,870.97 166.5K
14:46 23,869.86 23,873.67 23,869.86 23,873.67 239.4K
14:47 23,872.31 23,873.09 23,871.70 23,872.48 153.3K
14:48 23,872.48 23,876.68 23,872.48 23,876.68 185.8K
14:49 23,877.35 23,881.63 23,877.35 23,881.63 181.2K
14:50 23,882.89 23,886.72 23,882.89 23,885.30 146.7K
14:51 23,885.93 23,885.93 23,884.69 23,884.77 137.4K
14:52 23,885.36 23,886.18 23,885.24 23,885.89 128.1K
14:53 23,887.46 23,889.05 23,886.58 23,886.58 142.6K
14:54 23,886.62 23,888.11 23,886.62 23,888.11 168.8K
14:55 23,887.49 23,888.65 23,887.07 23,888.17 145.6K
14:56 23,889.14 23,890.20 23,888.02 23,890.20 196.2K
14:57 23,889.99 23,889.99 23,888.66 23,889.66 157.6K
14:58 23,888.63 23,888.63 23,887.15 23,887.15 184.1K
14:59 23,887.75 23,887.75 23,886.42 23,886.42 139.5K
15:00 23,883.76 23,886.60 23,883.76 23,885.42 134.9K
15:01 23,885.34 23,885.34 23,881.16 23,881.55 233.2K
15:02 23,881.21 23,881.77 23,878.97 23,878.97 146.3K
15:03 23,879.08 23,880.02 23,878.73 23,878.73 223.0K
15:04 23,878.58 23,879.28 23,878.17 23,878.17 149.4K
15:05 23,877.46 23,879.94 23,877.46 23,879.94 139.0K
15:06 23,879.73 23,881.15 23,879.55 23,879.55 139.3K
15:07 23,881.55 23,883.79 23,881.55 23,882.50 158.3K
15:08 23,880.24 23,880.72 23,877.13 23,880.72 178.4K
15:09 23,881.66 23,883.65 23,881.66 23,881.85 269.1K
15:10 23,883.29 23,886.46 23,883.29 23,885.54 178.5K
15:11 23,887.08 23,887.46 23,880.17 23,880.17 266.4K
15:12 23,880.44 23,880.44 23,874.74 23,874.74 223.3K
15:13 23,874.98 23,877.01 23,874.98 23,877.01 174.3K
15:14 23,877.14 23,879.21 23,877.14 23,878.88 554.0K
15:15 23,876.90 23,876.90 23,873.52 23,875.70 148.1K
15:16 23,875.09 23,875.09 23,873.78 23,873.99 153.2K
15:17 23,873.12 23,873.99 23,873.12 23,873.17 131.5K
15:18 23,871.28 23,874.32 23,870.09 23,874.32 218.9K
15:19 23,876.57 23,877.89 23,876.37 23,877.42 157.1K
15:20 23,876.51 23,879.17 23,876.51 23,878.37 183.7K
15:21 23,878.05 23,879.30 23,876.64 23,876.64 181.1K
15:22 23,875.57 23,877.65 23,875.57 23,877.30 109.1K
15:23 23,875.82 23,876.31 23,874.12 23,876.31 191.6K
15:24 23,875.92 23,875.92 23,872.96 23,872.96 236.8K
15:25 23,872.10 23,874.86 23,871.36 23,874.86 397.5K
15:26 23,875.12 23,875.35 23,873.63 23,874.54 214.8K
15:27 23,875.73 23,875.86 23,875.12 23,875.12 175.1K
15:28 23,872.76 23,874.67 23,872.76 23,873.67 183.4K
15:29 23,874.42 23,874.42 23,870.58 23,870.58 273.5K
15:30 23,869.97 23,871.01 23,869.12 23,871.01 310.6K
15:31 23,870.34 23,870.92 23,868.41 23,868.41 229.9K
15:32 23,869.51 23,872.97 23,868.16 23,872.97 285.5K
15:33 23,873.86 23,873.95 23,873.67 23,873.95 234.6K
15:34 23,874.83 23,877.50 23,872.99 23,877.50 347.2K
15:35 23,879.02 23,879.02 23,870.10 23,870.10 376.6K
15:36 23,869.23 23,873.61 23,869.23 23,871.38 298.6K
15:37 23,871.45 23,871.45 23,863.93 23,863.93 336.3K
15:38 23,864.20 23,864.20 23,858.90 23,858.90 429.1K
15:39 23,855.45 23,857.63 23,855.45 23,857.63 247.1K
15:40 23,857.30 23,857.30 23,855.81 23,857.25 317.5K
15:41 23,859.49 23,862.15 23,859.49 23,860.82 293.0K
15:42 23,860.70 23,861.31 23,858.24 23,858.24 339.7K
15:43 23,858.53 23,860.98 23,858.53 23,860.60 292.1K
15:44 23,863.24 23,866.17 23,863.24 23,866.17 374.4K
15:45 23,865.98 23,865.98 23,864.15 23,865.71 311.4K
15:46 23,865.14 23,866.15 23,863.67 23,863.67 286.0K
15:47 23,864.00 23,864.00 23,861.94 23,861.94 415.2K
15:48 23,862.07 23,863.23 23,862.07 23,863.18 400.2K
15:49 23,862.06 23,868.81 23,862.06 23,868.81 503.6K
15:50 23,872.57 23,872.57 23,853.57 23,853.57 1,439.2K
15:51 23,851.54 23,851.54 23,848.16 23,849.33 579.4K
15:52 23,848.81 23,848.99 23,847.44 23,848.99 618.3K
15:53 23,847.39 23,849.10 23,844.86 23,844.86 610.3K
15:54 23,844.29 23,846.81 23,844.19 23,844.19 723.6K
15:55 23,843.57 23,845.68 23,839.86 23,839.86 1,105.2K
15:56 23,839.12 23,841.85 23,839.12 23,841.70 1,099.9K
15:57 23,841.25 23,845.79 23,841.25 23,845.79 1,226.2K
15:58 23,848.86 23,848.86 23,847.43 23,847.43 1,291.9K
15:59 23,848.41 23,852.33 23,848.41 23,852.33 1,810.6K
16:00 23,853.39 23,853.39 23,853.36 23,853.36 48,857.8K
16:01 23,853.36 23,853.36 23,853.36 23,853.36 47.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available