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 23,623.80 23,623.80 23,594.55 23,594.55 2,046.0K
09:31 23,594.64 23,606.87 23,594.64 23,606.87 1,016.8K
09:32 23,609.73 23,628.16 23,609.73 23,621.97 352.6K
09:33 23,639.42 23,639.42 23,620.95 23,620.95 448.8K
09:34 23,623.19 23,641.24 23,623.19 23,633.00 308.8K
09:35 23,630.97 23,639.79 23,625.97 23,639.79 336.0K
09:36 23,644.16 23,653.81 23,644.16 23,652.64 270.6K
09:37 23,652.62 23,674.70 23,652.40 23,674.70 387.5K
09:38 23,679.78 23,683.27 23,679.78 23,682.46 279.5K
09:39 23,684.81 23,684.81 23,674.72 23,674.72 315.8K
09:40 23,669.20 23,669.20 23,665.33 23,668.77 357.6K
09:41 23,666.08 23,666.08 23,656.69 23,665.38 239.8K
09:42 23,661.83 23,667.33 23,655.59 23,661.27 324.9K
09:43 23,657.88 23,663.16 23,654.61 23,663.16 342.6K
09:44 23,670.89 23,671.92 23,668.10 23,668.10 325.3K
09:45 23,670.47 23,673.06 23,666.14 23,673.06 420.7K
09:46 23,672.91 23,674.49 23,671.96 23,674.49 328.3K
09:47 23,678.31 23,688.28 23,678.31 23,680.63 368.7K
09:48 23,687.12 23,699.07 23,687.12 23,697.85 309.6K
09:49 23,703.42 23,711.10 23,703.42 23,711.10 354.4K
09:50 23,706.63 23,710.59 23,705.74 23,709.74 407.3K
09:51 23,716.37 23,716.37 23,713.43 23,715.94 283.7K
09:52 23,724.53 23,731.22 23,724.53 23,731.22 277.4K
09:53 23,732.04 23,732.04 23,725.11 23,726.27 313.5K
09:54 23,729.44 23,751.36 23,729.44 23,751.36 412.4K
09:55 23,752.96 23,752.96 23,743.57 23,743.57 323.7K
09:56 23,744.57 23,744.57 23,734.89 23,734.89 260.8K
09:57 23,734.90 23,734.90 23,721.38 23,722.09 301.9K
09:58 23,724.59 23,730.27 23,724.59 23,730.27 268.8K
09:59 23,734.16 23,734.67 23,733.07 23,734.57 289.4K
10:00 23,733.65 23,733.65 23,724.92 23,732.59 244.1K
10:01 23,728.34 23,731.76 23,723.42 23,723.42 200.9K
10:02 23,716.44 23,731.74 23,716.44 23,731.74 348.1K
10:03 23,726.69 23,743.75 23,726.69 23,743.75 475.3K
10:04 23,739.58 23,751.53 23,739.58 23,748.02 288.9K
10:05 23,750.65 23,761.34 23,750.65 23,761.34 192.1K
10:06 23,762.85 23,762.85 23,757.37 23,758.01 266.4K
10:07 23,755.53 23,757.97 23,749.84 23,755.81 274.1K
10:08 23,764.02 23,773.09 23,764.02 23,765.52 393.4K
10:09 23,766.30 23,780.19 23,766.30 23,780.19 249.8K
10:10 23,783.53 23,787.31 23,780.72 23,780.72 259.2K
10:11 23,774.68 23,782.82 23,774.68 23,782.82 311.5K
10:12 23,786.65 23,796.12 23,786.65 23,792.16 242.7K
10:13 23,790.66 23,790.66 23,783.74 23,785.70 390.3K
10:14 23,780.66 23,786.34 23,779.64 23,786.34 354.9K
10:15 23,785.61 23,786.80 23,783.58 23,786.80 275.9K
10:16 23,785.96 23,792.72 23,784.08 23,792.72 222.5K
10:17 23,792.72 23,796.31 23,791.42 23,791.42 228.2K
10:18 23,798.36 23,801.95 23,798.13 23,800.55 275.0K
10:19 23,799.10 23,802.07 23,798.21 23,800.89 226.6K
10:20 23,804.61 23,804.61 23,802.10 23,802.64 231.6K
10:21 23,801.52 23,801.52 23,797.50 23,801.39 309.1K
10:22 23,800.31 23,810.71 23,800.31 23,809.91 239.6K
10:23 23,811.33 23,811.33 23,806.92 23,809.83 234.2K
10:24 23,808.63 23,818.39 23,808.49 23,818.39 253.1K
10:25 23,816.59 23,822.34 23,804.64 23,804.64 277.7K
10:26 23,809.52 23,819.48 23,809.52 23,819.48 246.1K
10:27 23,824.89 23,828.05 23,821.17 23,828.05 211.9K
10:28 23,813.90 23,813.90 23,806.56 23,809.31 325.2K
10:29 23,809.71 23,809.71 23,795.26 23,799.17 182.7K
10:30 23,795.92 23,804.15 23,795.92 23,804.15 279.2K
10:31 23,806.19 23,812.06 23,806.19 23,809.58 193.6K
10:32 23,810.06 23,819.04 23,810.06 23,816.88 294.7K
10:33 23,814.48 23,817.38 23,814.48 23,817.38 184.4K
10:34 23,813.88 23,813.88 23,806.05 23,806.05 255.1K
10:35 23,804.90 23,808.86 23,803.86 23,806.30 181.7K
10:36 23,803.82 23,820.19 23,803.82 23,820.19 251.1K
10:37 23,821.41 23,826.12 23,819.71 23,826.12 188.1K
10:38 23,826.72 23,826.72 23,823.66 23,825.65 166.4K
10:39 23,821.31 23,821.31 23,813.47 23,816.47 232.8K
10:40 23,816.22 23,824.25 23,814.24 23,824.25 294.3K
10:41 23,827.79 23,827.79 23,819.02 23,820.89 189.6K
10:42 23,819.80 23,822.78 23,818.90 23,822.78 216.8K
10:43 23,825.30 23,826.39 23,824.53 23,826.39 262.7K
10:44 23,829.30 23,832.47 23,829.30 23,830.28 225.0K
10:45 23,829.97 23,829.97 23,827.57 23,827.57 234.6K
10:46 23,827.23 23,827.41 23,825.11 23,825.11 224.2K
10:47 23,824.30 23,826.18 23,824.06 23,824.58 306.4K
10:48 23,819.93 23,820.84 23,819.77 23,820.10 170.0K
10:49 23,817.89 23,819.49 23,816.98 23,816.98 190.5K
10:50 23,816.49 23,819.04 23,813.69 23,814.67 217.8K
10:51 23,813.56 23,816.81 23,813.56 23,814.50 302.1K
10:52 23,815.45 23,815.45 23,808.26 23,808.26 156.8K
10:53 23,812.56 23,822.14 23,812.56 23,821.33 234.1K
10:54 23,820.39 23,820.39 23,808.41 23,815.98 418.9K
10:55 23,815.62 23,818.86 23,812.71 23,818.86 198.1K
10:56 23,819.58 23,823.22 23,819.58 23,823.05 192.7K
10:57 23,822.10 23,826.70 23,822.10 23,826.70 178.5K
10:58 23,825.14 23,829.52 23,825.14 23,829.52 174.8K
10:59 23,829.99 23,831.72 23,829.46 23,830.60 134.6K
11:00 23,832.69 23,838.77 23,832.69 23,838.52 190.2K
11:01 23,838.38 23,839.94 23,838.04 23,839.94 188.8K
11:02 23,842.13 23,842.13 23,829.69 23,829.69 294.3K
11:03 23,830.45 23,831.87 23,830.45 23,831.87 316.7K
11:04 23,831.60 23,832.47 23,830.82 23,830.82 286.7K
11:05 23,829.57 23,829.57 23,827.36 23,827.72 214.6K
11:06 23,833.09 23,833.09 23,830.06 23,830.29 173.2K
11:07 23,830.73 23,830.73 23,821.55 23,823.42 137.6K
11:08 23,824.90 23,831.63 23,824.90 23,829.80 196.1K
11:09 23,829.44 23,829.44 23,820.38 23,820.38 226.0K
11:10 23,819.34 23,819.34 23,818.41 23,818.41 112.0K
11:11 23,816.09 23,816.99 23,814.42 23,814.81 160.6K
11:12 23,814.38 23,816.20 23,813.05 23,813.05 162.4K
11:13 23,814.29 23,814.29 23,810.53 23,813.13 296.5K
11:14 23,813.15 23,813.28 23,812.11 23,813.28 179.4K
11:15 23,815.77 23,818.09 23,811.54 23,811.54 191.8K
11:16 23,808.11 23,814.91 23,807.63 23,814.51 161.2K
11:17 23,811.08 23,819.01 23,811.08 23,816.42 144.1K
11:18 23,816.88 23,818.22 23,815.59 23,815.59 128.4K
11:19 23,821.01 23,823.31 23,821.01 23,823.31 372.4K
11:20 23,822.56 23,822.56 23,817.19 23,817.19 153.6K
11:21 23,818.76 23,818.76 23,815.31 23,816.95 230.2K
11:22 23,813.57 23,818.65 23,813.29 23,813.29 234.9K
11:23 23,811.68 23,815.66 23,811.68 23,812.81 145.9K
11:24 23,813.84 23,815.28 23,813.28 23,815.02 151.5K
11:25 23,814.85 23,814.85 23,810.02 23,810.02 129.3K
11:26 23,809.34 23,814.75 23,809.34 23,813.65 211.9K
11:27 23,814.87 23,817.09 23,814.87 23,817.09 162.3K
11:28 23,814.24 23,816.23 23,813.57 23,813.57 155.7K
11:29 23,811.51 23,811.51 23,802.32 23,802.32 141.7K
11:30 23,801.50 23,801.50 23,798.34 23,798.34 235.6K
11:31 23,797.68 23,797.68 23,796.22 23,796.22 194.7K
11:32 23,796.18 23,797.09 23,793.85 23,793.85 100.0K
11:33 23,793.14 23,796.11 23,792.65 23,796.11 165.6K
11:34 23,799.07 23,805.37 23,799.07 23,804.25 239.8K
11:35 23,802.52 23,804.34 23,802.52 23,803.24 223.2K
11:36 23,801.90 23,803.61 23,801.90 23,802.24 170.9K
11:37 23,799.29 23,803.63 23,799.29 23,800.66 133.6K
11:38 23,800.36 23,803.39 23,800.08 23,803.39 166.4K
11:39 23,804.29 23,807.82 23,804.29 23,806.88 122.0K
11:40 23,805.03 23,807.65 23,803.23 23,803.23 190.2K
11:41 23,799.91 23,799.91 23,791.54 23,792.56 233.6K
11:42 23,793.55 23,793.55 23,785.04 23,785.04 190.9K
11:43 23,784.34 23,785.67 23,781.38 23,785.67 123.8K
11:44 23,787.67 23,787.83 23,787.04 23,787.57 135.4K
11:45 23,788.78 23,795.99 23,788.78 23,795.99 173.7K
11:46 23,793.26 23,795.64 23,793.26 23,795.19 102.3K
11:47 23,796.21 23,797.46 23,794.46 23,797.46 134.3K
11:48 23,798.73 23,799.43 23,795.47 23,795.55 214.6K
11:49 23,795.90 23,796.35 23,793.96 23,794.30 130.9K
11:50 23,795.33 23,795.33 23,792.93 23,793.08 181.7K
11:51 23,789.96 23,794.30 23,789.96 23,794.30 308.6K
11:52 23,794.32 23,801.14 23,794.32 23,801.14 145.6K
11:53 23,801.03 23,806.56 23,801.03 23,806.56 199.6K
11:54 23,808.72 23,811.26 23,808.72 23,811.19 140.5K
11:55 23,809.32 23,809.58 23,806.22 23,806.22 103.0K
11:56 23,805.45 23,805.45 23,798.86 23,801.57 160.7K
11:57 23,801.02 23,801.02 23,787.02 23,787.02 164.2K
11:58 23,786.83 23,786.83 23,779.81 23,779.81 202.9K
11:59 23,774.95 23,774.95 23,769.25 23,769.25 273.6K
12:00 23,767.68 23,767.68 23,763.43 23,763.43 123.0K
12:01 23,764.36 23,771.53 23,764.36 23,770.98 357.7K
12:02 23,771.41 23,776.88 23,771.41 23,776.88 144.5K
12:03 23,775.74 23,784.67 23,775.74 23,784.67 113.9K
12:04 23,784.65 23,787.60 23,784.04 23,787.60 159.7K
12:05 23,788.15 23,790.42 23,788.15 23,789.67 163.6K
12:06 23,788.25 23,793.88 23,788.25 23,793.88 156.5K
12:07 23,794.90 23,794.90 23,790.05 23,790.05 140.3K
12:08 23,790.45 23,792.18 23,790.45 23,791.25 4,653.8K
12:09 23,791.25 23,791.25 23,786.56 23,786.69 133.7K
12:10 23,783.72 23,790.30 23,783.72 23,790.30 326.3K
12:11 23,790.50 23,790.50 23,788.06 23,788.06 248.3K
12:12 23,788.86 23,794.75 23,788.86 23,794.75 322.5K
12:13 23,795.71 23,795.71 23,794.01 23,794.01 137.1K
12:14 23,793.58 23,793.58 23,791.99 23,791.99 207.0K
12:15 23,790.47 23,790.47 23,785.14 23,785.14 191.6K
12:16 23,794.64 23,794.97 23,793.77 23,793.77 116.5K
12:17 23,794.11 23,796.92 23,794.11 23,796.04 143.2K
12:18 23,796.80 23,796.80 23,790.88 23,791.50 162.3K
12:19 23,776.10 23,781.24 23,776.10 23,781.24 393.8K
12:20 23,782.80 23,784.16 23,782.80 23,783.14 102.8K
12:21 23,780.47 23,780.47 23,777.66 23,778.20 108.8K
12:22 23,774.76 23,774.76 23,766.50 23,766.50 198.7K
12:23 23,767.65 23,772.79 23,767.65 23,770.77 77.1K
12:24 23,771.36 23,771.36 23,770.33 23,770.33 148.7K
12:25 23,770.52 23,770.52 23,767.94 23,767.94 333.9K
12:26 23,767.04 23,772.82 23,767.04 23,772.82 115.7K
12:27 23,773.46 23,773.46 23,770.34 23,770.65 83.9K
12:28 23,768.97 23,768.97 23,764.04 23,766.41 153.4K
12:29 23,780.22 23,785.94 23,780.22 23,781.49 378.3K
12:30 23,782.39 23,782.54 23,778.08 23,778.08 236.1K
12:31 23,778.50 23,778.50 23,772.19 23,772.19 178.0K
12:32 23,770.58 23,770.58 23,758.30 23,758.30 204.2K
12:33 23,757.04 23,761.85 23,757.04 23,761.85 169.9K
12:34 23,758.83 23,760.03 23,758.32 23,758.32 78.5K
12:35 23,759.08 23,759.08 23,748.02 23,748.02 198.2K
12:36 23,742.37 23,751.29 23,742.27 23,751.29 157.8K
12:37 23,755.41 23,756.52 23,753.01 23,753.01 95.1K
12:38 23,754.21 23,757.27 23,754.21 23,755.97 96.3K
12:39 23,758.30 23,759.14 23,748.23 23,748.23 150.8K
12:40 23,749.24 23,749.24 23,741.67 23,741.82 189.6K
12:41 23,741.61 23,745.15 23,741.61 23,745.15 198.6K
12:42 23,745.31 23,745.31 23,737.67 23,737.67 105.1K
12:43 23,735.54 23,739.77 23,735.54 23,737.98 189.1K
12:44 23,736.65 23,742.47 23,733.77 23,742.47 181.9K
12:45 23,742.19 23,742.19 23,730.86 23,735.02 239.6K
12:46 23,735.01 23,735.01 23,730.05 23,730.05 106.8K
12:47 23,728.78 23,728.78 23,722.07 23,722.21 174.2K
12:48 23,722.04 23,722.45 23,722.04 23,722.45 135.9K
12:49 23,724.95 23,725.58 23,724.59 23,725.58 127.6K
12:50 23,724.36 23,724.36 23,718.17 23,721.19 128.6K
12:51 23,720.85 23,720.85 23,715.87 23,715.87 94.7K
12:52 23,710.69 23,710.69 23,700.48 23,700.48 215.6K
12:53 23,699.81 23,710.61 23,699.81 23,710.61 147.7K
12:54 23,711.48 23,711.48 23,708.49 23,708.49 153.9K
12:55 23,709.85 23,710.45 23,707.81 23,708.81 124.8K
12:56 23,706.95 23,706.95 23,700.18 23,700.18 148.7K
12:57 23,700.04 23,700.04 23,689.22 23,691.69 237.3K
12:58 23,690.78 23,690.78 23,685.61 23,685.61 179.0K
12:59 23,683.01 23,688.97 23,683.01 23,688.97 159.3K
13:00 23,689.15 23,692.14 23,689.15 23,692.14 109.2K
13:01 23,690.51 23,690.51 23,685.42 23,688.75 129.8K
13:02 23,688.54 23,691.14 23,686.46 23,688.63 268.2K
13:03 23,689.36 23,698.99 23,689.36 23,698.99 332.6K
13:04 23,700.16 23,700.16 23,694.63 23,694.63 112.9K
13:05 23,697.31 23,698.45 23,696.89 23,696.89 119.1K
13:06 23,696.79 23,696.79 23,692.84 23,692.84 293.2K
13:07 23,686.96 23,688.20 23,686.52 23,688.20 262.7K
13:08 23,688.67 23,688.67 23,682.85 23,685.85 87.6K
13:09 23,686.56 23,691.61 23,686.56 23,691.61 94.2K
13:10 23,695.21 23,699.92 23,695.21 23,699.92 110.6K
13:11 23,700.50 23,700.50 23,693.61 23,693.61 96.6K
13:12 23,690.21 23,690.21 23,676.44 23,680.36 197.9K
13:13 23,681.05 23,682.77 23,681.05 23,682.72 108.2K
13:14 23,683.42 23,683.42 23,682.10 23,682.10 160.9K
13:15 23,682.96 23,682.96 23,673.21 23,674.48 169.5K
13:16 23,670.32 23,672.01 23,670.32 23,671.94 161.6K
13:17 23,671.52 23,671.89 23,670.54 23,670.54 79.4K
13:18 23,670.76 23,675.29 23,670.76 23,675.29 161.0K
13:19 23,674.44 23,678.46 23,674.44 23,678.46 121.9K
13:20 23,678.20 23,680.85 23,678.20 23,678.45 74.2K
13:21 23,676.76 23,686.45 23,676.76 23,686.45 163.8K
13:22 23,691.29 23,694.03 23,691.29 23,694.03 119.1K
13:23 23,695.49 23,695.91 23,693.90 23,693.90 187.1K
13:24 23,690.77 23,690.77 23,685.87 23,686.18 197.5K
13:25 23,684.50 23,684.88 23,679.57 23,679.57 84.7K
13:26 23,679.30 23,679.30 23,677.84 23,679.02 112.8K
13:27 23,675.15 23,677.47 23,674.74 23,677.47 110.2K
13:28 23,679.16 23,679.16 23,669.11 23,669.11 136.8K
13:29 23,666.25 23,666.25 23,654.61 23,654.61 174.6K
13:30 23,655.06 23,661.13 23,655.06 23,661.13 191.0K
13:31 23,663.88 23,665.24 23,663.88 23,664.63 137.6K
13:32 23,660.69 23,662.46 23,660.69 23,662.40 164.9K
13:33 23,663.06 23,670.86 23,663.06 23,670.86 188.0K
13:34 23,671.05 23,671.52 23,671.05 23,671.52 81.5K
13:35 23,670.18 23,672.82 23,670.18 23,671.75 94.7K
13:36 23,668.61 23,668.61 23,667.06 23,667.50 134.7K
13:37 23,669.11 23,669.97 23,668.77 23,669.97 113.9K
13:38 23,672.70 23,672.89 23,671.48 23,672.89 90.1K
13:39 23,675.84 23,675.84 23,666.14 23,666.75 146.2K
13:40 23,665.77 23,670.13 23,665.77 23,669.80 295.6K
13:41 23,670.05 23,670.05 23,667.27 23,667.27 155.0K
13:42 23,668.85 23,668.85 23,661.12 23,661.12 164.2K
13:43 23,659.97 23,660.54 23,659.80 23,659.82 269.8K
13:44 23,660.04 23,662.13 23,659.58 23,662.13 123.0K
13:45 23,664.20 23,667.26 23,663.36 23,667.26 234.3K
13:46 23,668.98 23,671.97 23,666.24 23,666.24 211.6K
13:47 23,661.89 23,667.71 23,661.89 23,667.71 167.0K
13:48 23,668.00 23,669.16 23,668.00 23,668.98 184.9K
13:49 23,662.17 23,662.17 23,657.52 23,657.52 117.4K
13:50 23,657.84 23,660.47 23,657.84 23,660.47 91.6K
13:51 23,659.63 23,662.21 23,659.63 23,661.33 115.2K
13:52 23,659.79 23,659.79 23,654.48 23,654.48 226.9K
13:53 23,656.35 23,659.60 23,656.35 23,659.00 197.1K
13:54 23,658.59 23,658.59 23,654.16 23,656.12 198.4K
13:55 23,657.04 23,658.33 23,652.47 23,652.47 205.0K
13:56 23,647.38 23,649.32 23,636.65 23,636.65 390.0K
13:57 23,638.41 23,639.98 23,637.44 23,639.98 128.5K
13:58 23,641.98 23,645.47 23,641.98 23,643.42 146.2K
13:59 23,644.63 23,648.10 23,644.36 23,648.10 326.4K
14:00 23,647.11 23,647.11 23,637.82 23,637.82 238.5K
14:01 23,639.19 23,640.39 23,638.06 23,640.39 128.2K
14:02 23,641.05 23,641.18 23,639.86 23,640.92 124.4K
14:03 23,641.82 23,650.40 23,641.82 23,650.40 229.8K
14:04 23,650.20 23,650.20 23,641.96 23,641.96 198.8K
14:05 23,640.04 23,640.04 23,635.96 23,637.08 197.5K
14:06 23,633.71 23,633.71 23,629.59 23,630.58 173.6K
14:07 23,633.05 23,633.05 23,624.42 23,624.42 197.8K
14:08 23,625.43 23,630.07 23,625.43 23,630.07 96.0K
14:09 23,629.81 23,630.68 23,626.82 23,626.82 117.7K
14:10 23,629.50 23,630.90 23,629.29 23,630.68 114.0K
14:11 23,632.36 23,640.07 23,632.36 23,640.07 97.4K
14:12 23,639.27 23,647.54 23,639.27 23,647.54 218.9K
14:13 23,648.50 23,648.50 23,644.11 23,645.11 136.2K
14:14 23,644.70 23,644.70 23,639.55 23,644.07 223.5K
14:15 23,647.76 23,647.76 23,639.23 23,641.57 192.7K
14:16 23,646.41 23,646.94 23,641.12 23,646.94 314.6K
14:17 23,647.57 23,655.21 23,647.57 23,654.90 179.7K
14:18 23,655.47 23,664.43 23,655.47 23,664.43 160.7K
14:19 23,662.96 23,662.96 23,660.97 23,662.92 174.5K
14:20 23,663.90 23,664.60 23,662.46 23,664.60 159.4K
14:21 23,669.54 23,675.68 23,669.54 23,674.17 193.9K
14:22 23,673.44 23,684.07 23,673.44 23,684.07 237.3K
14:23 23,685.33 23,688.02 23,685.33 23,686.51 146.2K
14:24 23,686.66 23,686.66 23,681.92 23,682.02 146.3K
14:25 23,680.46 23,681.85 23,676.82 23,681.24 236.4K
14:26 23,681.14 23,683.54 23,681.14 23,681.62 128.1K
14:27 23,683.15 23,686.65 23,683.15 23,686.65 160.9K
14:28 23,687.77 23,687.77 23,684.77 23,684.77 168.7K
14:29 23,683.78 23,684.29 23,680.97 23,680.97 171.2K
14:30 23,680.17 23,683.55 23,679.71 23,683.55 152.7K
14:31 23,683.84 23,689.08 23,683.84 23,689.01 159.6K
14:32 23,689.57 23,690.42 23,687.72 23,690.42 310.4K
14:33 23,692.48 23,692.63 23,688.44 23,688.44 240.5K
14:34 23,687.64 23,689.72 23,687.64 23,688.66 151.0K
14:35 23,689.32 23,693.39 23,688.90 23,693.39 138.8K
14:36 23,692.61 23,695.28 23,692.61 23,695.00 102.0K
14:37 23,696.24 23,696.24 23,692.92 23,692.92 103.3K
14:38 23,693.70 23,701.58 23,693.70 23,701.39 115.3K
14:39 23,701.18 23,702.19 23,700.91 23,702.19 145.0K
14:40 23,702.14 23,702.15 23,701.49 23,702.15 119.5K
14:41 23,702.79 23,707.70 23,702.17 23,707.70 166.1K
14:42 23,708.52 23,713.30 23,706.36 23,713.30 143.3K
14:43 23,715.84 23,715.84 23,712.69 23,713.69 278.9K
14:44 23,714.65 23,714.65 23,710.93 23,710.93 176.6K
14:45 23,710.44 23,713.73 23,710.44 23,713.73 174.2K
14:46 23,713.00 23,715.83 23,713.00 23,715.00 114.4K
14:47 23,713.55 23,713.55 23,709.50 23,709.82 168.0K
14:48 23,708.77 23,708.77 23,706.48 23,707.55 104.4K
14:49 23,706.96 23,708.70 23,706.96 23,707.60 170.5K
14:50 23,705.42 23,713.03 23,705.42 23,713.03 144.2K
14:51 23,712.75 23,712.75 23,708.93 23,709.21 153.4K
14:52 23,708.19 23,708.19 23,706.87 23,708.08 105.9K
14:53 23,708.52 23,712.88 23,708.52 23,712.37 124.7K
14:54 23,712.47 23,713.83 23,712.47 23,713.44 119.8K
14:55 23,712.75 23,713.23 23,710.68 23,710.68 145.4K
14:56 23,708.84 23,710.67 23,708.51 23,710.67 128.9K
14:57 23,709.52 23,709.52 23,700.78 23,700.78 174.4K
14:58 23,698.78 23,698.78 23,689.05 23,689.05 341.3K
14:59 23,687.37 23,687.41 23,684.14 23,684.14 168.9K
15:00 23,681.67 23,683.50 23,679.20 23,680.77 192.3K
15:01 23,680.74 23,690.81 23,680.74 23,690.81 166.8K
15:02 23,687.69 23,689.97 23,687.69 23,689.97 92.3K
15:03 23,688.85 23,689.31 23,685.78 23,685.78 522.0K
15:04 23,686.13 23,686.13 23,683.18 23,684.00 110.9K
15:05 23,684.41 23,692.62 23,684.41 23,692.62 137.4K
15:06 23,694.64 23,702.65 23,694.64 23,701.65 173.2K
15:07 23,701.93 23,704.50 23,701.39 23,704.50 130.9K
15:08 23,707.37 23,708.45 23,706.04 23,708.45 115.2K
15:09 23,708.29 23,708.29 23,706.24 23,706.24 154.7K
15:10 23,705.81 23,708.33 23,705.81 23,708.33 207.7K
15:11 23,708.25 23,708.25 23,703.01 23,703.01 148.9K
15:12 23,703.06 23,703.53 23,701.69 23,702.14 176.6K
15:13 23,705.62 23,705.62 23,704.76 23,704.76 116.2K
15:14 23,705.44 23,705.44 23,697.57 23,697.57 252.2K
15:15 23,699.95 23,699.95 23,696.75 23,696.75 273.6K
15:16 23,692.30 23,695.00 23,692.30 23,692.73 165.6K
15:17 23,694.82 23,698.56 23,694.29 23,694.29 144.8K
15:18 23,693.46 23,694.54 23,691.74 23,694.54 196.7K
15:19 23,697.45 23,699.13 23,693.46 23,699.13 651.6K
15:20 23,703.73 23,703.73 23,697.06 23,698.02 345.4K
15:21 23,700.24 23,705.75 23,700.24 23,705.75 146.2K
15:22 23,707.01 23,707.01 23,703.53 23,703.80 129.6K
15:23 23,703.28 23,710.01 23,703.28 23,710.01 169.5K
15:24 23,709.75 23,713.71 23,709.75 23,711.71 141.2K
15:25 23,711.12 23,713.83 23,711.12 23,711.93 219.6K
15:26 23,712.74 23,712.74 23,710.34 23,711.33 188.5K
15:27 23,715.07 23,722.16 23,715.07 23,721.99 282.1K
15:28 23,719.94 23,722.35 23,717.60 23,722.35 364.2K
15:29 23,721.44 23,724.13 23,720.61 23,720.61 176.8K
15:30 23,717.07 23,719.71 23,715.51 23,718.52 350.0K
15:31 23,721.15 23,721.15 23,711.23 23,712.37 606.6K
15:32 23,713.01 23,725.16 23,713.01 23,725.16 331.1K
15:33 23,724.98 23,726.26 23,724.02 23,724.94 275.2K
15:34 23,722.43 23,723.85 23,721.83 23,723.85 264.2K
15:35 23,724.56 23,726.40 23,723.76 23,723.76 290.0K
15:36 23,720.45 23,720.45 23,717.78 23,719.90 349.1K
15:37 23,718.64 23,725.97 23,717.78 23,725.97 317.4K
15:38 23,731.58 23,731.58 23,728.63 23,728.63 238.3K
15:39 23,728.66 23,730.82 23,727.01 23,727.01 299.6K
15:40 23,722.89 23,724.40 23,722.46 23,724.40 294.1K
15:41 23,723.22 23,723.22 23,720.89 23,722.05 248.4K
15:42 23,724.85 23,724.85 23,719.75 23,720.76 486.0K
15:43 23,722.27 23,728.73 23,722.27 23,728.73 370.8K
15:44 23,734.91 23,746.26 23,734.91 23,746.26 611.4K
15:45 23,743.87 23,752.16 23,743.87 23,752.16 793.9K
15:46 23,751.49 23,751.79 23,745.12 23,745.12 403.7K
15:47 23,744.22 23,750.00 23,738.17 23,750.00 504.3K
15:48 23,751.12 23,752.59 23,750.92 23,750.92 421.4K
15:49 23,752.13 23,752.13 23,749.55 23,749.55 475.8K
15:50 23,766.63 23,766.63 23,757.20 23,757.20 1,394.7K
15:51 23,756.56 23,756.56 23,755.19 23,756.08 599.8K
15:52 23,754.08 23,757.16 23,753.36 23,753.80 523.2K
15:53 23,758.52 23,765.10 23,758.52 23,763.71 684.1K
15:54 23,763.54 23,763.54 23,760.82 23,761.52 635.0K
15:55 23,760.98 23,760.98 23,749.01 23,749.01 1,170.9K
15:56 23,747.16 23,747.16 23,740.77 23,740.77 1,210.0K
15:57 23,741.00 23,742.32 23,740.74 23,740.74 1,156.1K
15:58 23,746.60 23,749.99 23,746.60 23,749.02 1,441.2K
15:59 23,747.07 23,747.46 23,742.86 23,742.86 1,877.0K
16:00 23,747.07 23,747.54 23,747.07 23,747.54 34,097.7K
16:01 23,747.54 23,747.54 23,747.54 23,747.54 204.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available