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 23,857.23 23,974.61 23,857.23 23,974.61 13,698.9K
09:31 23,982.12 23,982.12 23,970.31 23,972.67 557.0K
09:32 23,986.41 24,008.83 23,986.41 24,001.53 808.0K
09:33 23,996.14 23,996.78 23,992.31 23,996.78 308.7K
09:34 23,991.98 23,991.98 23,988.34 23,988.34 351.4K
09:35 24,004.63 24,010.97 24,004.25 24,004.25 362.1K
09:36 23,997.48 24,008.04 23,997.48 24,008.04 339.4K
09:37 24,005.72 24,005.72 23,998.00 23,998.30 351.5K
09:38 23,989.46 23,989.46 23,978.76 23,978.76 308.5K
09:39 23,976.59 23,981.76 23,972.39 23,972.39 254.4K
09:40 23,983.14 23,988.66 23,983.14 23,984.31 418.5K
09:41 23,982.40 23,985.34 23,977.73 23,979.90 452.7K
09:42 23,985.65 23,987.47 23,980.46 23,980.46 259.0K
09:43 23,974.76 23,974.76 23,963.51 23,963.60 286.3K
09:44 23,962.37 23,965.90 23,962.37 23,965.37 225.1K
09:45 23,960.46 23,965.15 23,948.59 23,960.72 275.9K
09:46 23,967.75 23,975.53 23,967.75 23,975.20 330.2K
09:47 23,979.53 23,986.43 23,979.53 23,984.70 303.8K
09:48 23,992.23 23,994.36 23,985.11 23,987.51 216.3K
09:49 23,979.22 23,979.22 23,967.64 23,967.64 255.0K
09:50 23,970.25 23,975.65 23,970.25 23,972.07 257.1K
09:51 23,969.55 23,969.55 23,957.30 23,965.58 210.6K
09:52 23,960.39 23,960.39 23,952.97 23,952.97 225.5K
09:53 23,951.33 23,954.12 23,951.33 23,952.38 255.5K
09:54 23,955.08 23,967.42 23,955.08 23,967.42 230.2K
09:55 23,959.87 23,961.64 23,951.63 23,954.69 366.4K
09:56 23,953.27 23,955.40 23,933.54 23,933.54 272.8K
09:57 23,926.92 23,931.11 23,920.36 23,920.36 322.1K
09:58 23,914.18 23,922.81 23,914.18 23,922.81 269.0K
09:59 23,929.45 23,929.45 23,918.09 23,918.09 248.5K
10:00 23,895.33 23,895.33 23,843.77 23,847.76 801.8K
10:01 23,860.82 23,877.00 23,857.15 23,877.00 374.0K
10:02 23,857.27 23,860.99 23,854.65 23,854.65 391.4K
10:03 23,860.62 23,864.85 23,860.62 23,864.85 275.4K
10:04 23,872.41 23,879.08 23,872.41 23,879.08 224.5K
10:05 23,882.12 23,882.83 23,876.41 23,878.40 218.1K
10:06 23,878.30 23,881.01 23,867.96 23,867.96 272.8K
10:07 23,877.31 23,905.44 23,877.31 23,905.44 346.2K
10:08 23,900.94 23,905.51 23,900.94 23,904.87 203.4K
10:09 23,899.15 23,899.15 23,887.53 23,890.53 218.3K
10:10 23,884.11 23,885.41 23,879.36 23,885.41 374.3K
10:11 23,888.84 23,902.98 23,887.16 23,902.98 200.7K
10:12 23,902.56 23,907.73 23,901.62 23,903.83 218.3K
10:13 23,896.62 23,896.62 23,884.32 23,884.32 228.9K
10:14 23,878.65 23,878.65 23,873.36 23,873.36 240.7K
10:15 23,865.95 23,870.14 23,855.97 23,870.14 225.3K
10:16 23,863.76 23,869.03 23,863.76 23,869.03 156.2K
10:17 23,873.32 23,885.70 23,873.32 23,879.45 194.4K
10:18 23,879.74 23,885.85 23,879.74 23,879.98 184.9K
10:19 23,879.13 23,879.67 23,874.97 23,879.67 156.3K
10:20 23,883.18 23,887.55 23,883.18 23,887.23 202.9K
10:21 23,886.80 23,893.72 23,881.24 23,893.72 243.8K
10:22 23,901.58 23,908.04 23,901.58 23,908.04 260.5K
10:23 23,910.04 23,919.58 23,909.33 23,919.58 474.4K
10:24 23,912.89 23,912.89 23,901.99 23,901.99 282.8K
10:25 23,893.20 23,893.20 23,888.66 23,888.66 164.8K
10:26 23,890.74 23,891.93 23,888.59 23,888.59 259.1K
10:27 23,892.00 23,900.71 23,892.00 23,899.27 217.1K
10:28 23,898.10 23,902.65 23,898.10 23,900.19 134.4K
10:29 23,903.55 23,903.55 23,899.88 23,899.88 244.4K
10:30 23,918.22 23,919.43 23,909.66 23,909.66 386.3K
10:31 23,910.83 23,910.83 23,902.25 23,902.25 167.8K
10:32 23,903.52 23,904.78 23,901.42 23,902.90 169.5K
10:33 23,903.54 23,906.76 23,902.61 23,906.76 186.9K
10:34 23,904.95 23,908.13 23,901.77 23,908.13 175.3K
10:35 23,909.47 23,909.47 23,899.35 23,900.01 142.5K
10:36 23,902.19 23,904.37 23,899.16 23,904.37 255.2K
10:37 23,901.25 23,901.25 23,874.70 23,874.70 344.4K
10:38 23,878.90 23,882.30 23,874.86 23,874.86 164.0K
10:39 23,879.53 23,896.75 23,879.53 23,896.75 226.2K
10:40 23,893.78 23,893.78 23,883.73 23,887.00 185.5K
10:41 23,894.16 23,897.13 23,893.80 23,895.43 238.8K
10:42 23,898.44 23,898.73 23,895.52 23,895.52 196.7K
10:43 23,890.21 23,897.32 23,890.21 23,897.32 146.2K
10:44 23,896.52 23,899.79 23,896.52 23,899.01 149.2K
10:45 23,905.16 23,905.16 23,899.99 23,901.07 286.2K
10:46 23,903.34 23,903.34 23,891.99 23,891.99 154.3K
10:47 23,887.38 23,890.56 23,887.38 23,887.43 232.6K
10:48 23,885.66 23,885.66 23,870.33 23,870.33 373.0K
10:49 23,873.04 23,876.93 23,870.99 23,876.14 208.3K
10:50 23,875.04 23,875.04 23,865.37 23,865.37 172.4K
10:51 23,866.31 23,866.31 23,864.42 23,865.75 111.4K
10:52 23,868.82 23,870.13 23,866.45 23,870.13 209.6K
10:53 23,868.53 23,877.83 23,868.53 23,877.83 167.2K
10:54 23,878.86 23,878.86 23,875.43 23,877.86 165.8K
10:55 23,876.88 23,879.30 23,874.75 23,874.75 179.9K
10:56 23,872.97 23,872.97 23,869.58 23,871.31 194.8K
10:57 23,871.60 23,872.76 23,862.66 23,862.66 254.5K
10:58 23,862.12 23,862.12 23,858.26 23,860.04 170.9K
10:59 23,866.94 23,867.37 23,860.01 23,860.01 148.3K
11:00 23,863.83 23,876.39 23,863.83 23,876.39 226.7K
11:01 23,874.55 23,878.10 23,868.95 23,868.95 178.5K
11:02 23,866.31 23,871.25 23,864.29 23,871.25 108.5K
11:03 23,870.14 23,870.14 23,868.29 23,869.01 147.1K
11:04 23,866.25 23,866.25 23,856.45 23,857.97 197.4K
11:05 23,860.38 23,863.61 23,860.38 23,863.54 118.2K
11:06 23,867.42 23,871.24 23,865.50 23,865.50 179.9K
11:07 23,861.84 23,864.50 23,861.84 23,862.10 109.2K
11:08 23,862.06 23,865.16 23,862.06 23,865.16 124.3K
11:09 23,863.89 23,864.65 23,861.23 23,861.23 228.8K
11:10 23,862.32 23,864.42 23,862.32 23,862.39 126.7K
11:11 23,863.58 23,863.58 23,850.87 23,850.87 210.1K
11:12 23,845.32 23,845.35 23,839.74 23,845.35 185.2K
11:13 23,849.06 23,858.65 23,849.06 23,858.65 165.5K
11:14 23,862.22 23,862.72 23,859.84 23,862.72 134.6K
11:15 23,863.09 23,867.83 23,860.14 23,860.14 150.5K
11:16 23,857.45 23,860.01 23,857.45 23,858.57 96.3K
11:17 23,860.33 23,868.92 23,860.33 23,868.92 161.7K
11:18 23,865.68 23,870.38 23,865.45 23,870.38 315.9K
11:19 23,873.83 23,877.19 23,873.83 23,877.19 141.8K
11:20 23,880.24 23,889.99 23,880.24 23,889.99 169.0K
11:21 23,887.15 23,892.51 23,887.15 23,892.51 108.4K
11:22 23,893.18 23,900.01 23,893.18 23,899.17 169.2K
11:23 23,895.82 23,895.82 23,890.99 23,890.99 113.4K
11:24 23,892.48 23,894.23 23,889.24 23,889.24 201.9K
11:25 23,887.25 23,887.25 23,869.08 23,869.08 224.8K
11:26 23,859.42 23,859.42 23,856.98 23,858.65 205.1K
11:27 23,859.11 23,859.11 23,852.47 23,854.89 126.2K
11:28 23,853.64 23,853.64 23,843.89 23,843.89 123.0K
11:29 23,844.94 23,848.10 23,842.37 23,842.37 121.2K
11:30 23,842.74 23,842.74 23,835.23 23,835.23 163.1K
11:31 23,838.16 23,838.16 23,835.88 23,835.88 148.5K
11:32 23,837.74 23,837.98 23,834.27 23,834.27 125.6K
11:33 23,836.89 23,836.89 23,824.82 23,825.67 193.2K
11:34 23,825.83 23,828.58 23,817.28 23,817.28 127.4K
11:35 23,816.02 23,816.02 23,811.10 23,812.81 205.8K
11:36 23,818.46 23,818.46 23,805.32 23,805.32 159.7K
11:37 23,810.54 23,810.54 23,802.73 23,803.57 175.4K
11:38 23,803.77 23,806.50 23,797.49 23,797.49 154.0K
11:39 23,798.95 23,798.95 23,796.29 23,796.29 154.2K
11:40 23,794.76 23,795.92 23,792.85 23,792.85 269.5K
11:41 23,789.63 23,789.63 23,782.66 23,786.97 178.5K
11:42 23,784.96 23,784.96 23,781.86 23,784.20 223.2K
11:43 23,784.50 23,784.50 23,777.28 23,777.28 153.7K
11:44 23,774.96 23,774.96 23,772.45 23,773.57 148.8K
11:45 23,777.00 23,777.42 23,776.75 23,777.17 163.3K
11:46 23,776.86 23,777.00 23,776.16 23,777.00 172.3K
11:47 23,775.55 23,776.85 23,775.55 23,776.85 144.5K
11:48 23,782.40 23,782.40 23,780.48 23,782.17 160.3K
11:49 23,788.00 23,791.63 23,788.00 23,791.14 172.7K
11:50 23,787.64 23,795.14 23,787.64 23,790.50 166.9K
11:51 23,790.02 23,795.45 23,790.02 23,793.62 99.0K
11:52 23,789.32 23,789.32 23,779.62 23,783.16 162.8K
11:53 23,783.33 23,784.04 23,780.45 23,784.04 124.0K
11:54 23,785.15 23,789.27 23,785.15 23,785.86 101.3K
11:55 23,786.59 23,786.59 23,781.23 23,781.23 76.8K
11:56 23,781.45 23,788.50 23,781.45 23,788.50 137.5K
11:57 23,787.95 23,789.45 23,787.40 23,789.45 108.2K
11:58 23,789.38 23,791.01 23,789.38 23,790.19 125.1K
11:59 23,790.89 23,793.48 23,790.89 23,793.48 198.6K
12:00 23,788.29 23,788.48 23,787.45 23,787.58 173.5K
12:01 23,788.33 23,788.61 23,787.25 23,788.61 158.2K
12:02 23,788.59 23,791.91 23,785.16 23,791.91 211.2K
12:03 23,792.77 23,792.77 23,788.26 23,789.61 115.5K
12:04 23,790.66 23,791.09 23,789.16 23,789.16 185.0K
12:05 23,790.93 23,794.94 23,790.93 23,794.94 112.8K
12:06 23,795.04 23,795.04 23,791.59 23,791.59 131.9K
12:07 23,792.37 23,796.04 23,792.37 23,796.04 231.3K
12:08 23,795.53 23,798.11 23,795.23 23,798.11 98.2K
12:09 23,796.60 23,796.60 23,786.24 23,786.24 141.5K
12:10 23,786.10 23,795.25 23,786.10 23,795.25 105.2K
12:11 23,791.72 23,794.01 23,791.72 23,794.01 66.3K
12:12 23,796.07 23,796.07 23,792.75 23,795.05 130.0K
12:13 23,790.91 23,792.69 23,788.89 23,792.69 70.7K
12:14 23,803.10 23,803.10 23,800.62 23,801.00 102.7K
12:15 23,802.49 23,802.63 23,799.79 23,802.63 110.5K
12:16 23,802.65 23,809.58 23,802.65 23,809.58 150.0K
12:17 23,811.46 23,817.38 23,811.46 23,817.38 121.3K
12:18 23,818.80 23,823.76 23,818.80 23,822.13 106.0K
12:19 23,823.51 23,825.90 23,823.51 23,825.90 190.7K
12:20 23,825.79 23,829.21 23,825.79 23,829.00 80.4K
12:21 23,827.26 23,827.26 23,820.98 23,820.98 149.7K
12:22 23,817.61 23,820.59 23,817.61 23,820.59 113.6K
12:23 23,821.38 23,824.50 23,821.38 23,824.19 139.7K
12:24 23,824.19 23,824.19 23,817.32 23,817.32 276.5K
12:25 23,816.48 23,822.37 23,816.48 23,821.07 87.8K
12:26 23,822.31 23,823.12 23,818.63 23,818.63 166.9K
12:27 23,818.58 23,818.58 23,816.52 23,817.56 146.8K
12:28 23,815.82 23,819.98 23,815.82 23,818.56 156.9K
12:29 23,819.73 23,820.49 23,815.65 23,815.65 118.8K
12:30 23,814.59 23,814.59 23,809.78 23,809.78 210.6K
12:31 23,811.78 23,823.38 23,811.78 23,821.76 272.6K
12:32 23,822.05 23,824.68 23,820.74 23,824.68 150.8K
12:33 23,830.11 23,831.91 23,830.05 23,830.05 84.3K
12:34 23,829.80 23,831.28 23,829.36 23,829.36 119.7K
12:35 23,829.81 23,832.93 23,829.81 23,832.93 120.5K
12:36 23,832.89 23,832.89 23,830.07 23,830.07 73.8K
12:37 23,829.95 23,829.95 23,827.60 23,828.83 172.9K
12:38 23,827.58 23,832.88 23,827.58 23,832.88 139.0K
12:39 23,834.67 23,841.62 23,834.67 23,841.62 138.3K
12:40 23,841.61 23,842.01 23,840.30 23,840.30 78.2K
12:41 23,840.05 23,843.03 23,840.05 23,841.56 128.6K
12:42 23,839.89 23,843.31 23,839.89 23,843.31 108.6K
12:43 23,842.43 23,842.65 23,842.37 23,842.54 52.9K
12:44 23,839.97 23,843.08 23,839.97 23,841.38 73.0K
12:45 23,839.12 23,839.12 23,829.92 23,829.92 133.8K
12:46 23,830.04 23,830.04 23,825.22 23,825.22 184.1K
12:47 23,826.76 23,826.85 23,820.90 23,822.59 193.0K
12:48 23,822.56 23,829.01 23,822.12 23,829.01 90.5K
12:49 23,831.72 23,832.74 23,830.47 23,830.47 98.6K
12:50 23,832.91 23,833.44 23,830.17 23,830.17 126.8K
12:51 23,830.10 23,830.10 23,829.06 23,829.06 67.4K
12:52 23,828.66 23,830.36 23,827.73 23,828.11 71.6K
12:53 23,824.90 23,824.90 23,820.77 23,820.77 293.3K
12:54 23,816.96 23,816.96 23,809.17 23,809.17 208.6K
12:55 23,809.25 23,809.25 23,801.28 23,801.28 319.8K
12:56 23,804.61 23,804.61 23,791.20 23,791.20 201.4K
12:57 23,789.70 23,792.78 23,783.65 23,783.65 138.2K
12:58 23,785.82 23,788.02 23,785.33 23,788.02 192.8K
12:59 23,788.18 23,794.14 23,788.18 23,794.14 127.8K
13:00 23,791.22 23,794.18 23,787.68 23,787.68 111.0K
13:01 23,786.59 23,786.59 23,783.36 23,783.98 205.8K
13:02 23,785.37 23,785.37 23,783.30 23,783.30 91.2K
13:03 23,785.70 23,792.64 23,785.52 23,792.64 115.7K
13:04 23,793.33 23,793.66 23,789.49 23,793.66 126.3K
13:05 23,791.52 23,791.52 23,772.06 23,772.06 278.1K
13:06 23,767.51 23,767.51 23,764.68 23,765.58 186.1K
13:07 23,767.07 23,767.07 23,754.69 23,754.69 154.6K
13:08 23,758.91 23,758.91 23,756.84 23,756.84 96.8K
13:09 23,757.93 23,758.39 23,754.00 23,755.41 220.2K
13:10 23,754.97 23,754.97 23,744.24 23,745.03 583.7K
13:11 23,743.14 23,743.14 23,739.28 23,740.13 248.2K
13:12 23,741.36 23,741.36 23,738.82 23,740.04 722.9K
13:13 23,737.16 23,737.16 23,733.04 23,733.04 337.1K
13:14 23,728.79 23,729.94 23,726.77 23,729.94 359.1K
13:15 23,729.21 23,735.19 23,727.46 23,735.19 240.3K
13:16 23,733.06 23,733.06 23,726.33 23,728.26 219.9K
13:17 23,728.25 23,728.58 23,720.47 23,727.12 335.5K
13:18 23,727.69 23,731.88 23,724.54 23,731.88 212.1K
13:19 23,735.36 23,735.36 23,731.78 23,731.78 153.5K
13:20 23,732.25 23,732.25 23,725.61 23,729.30 138.7K
13:21 23,728.63 23,730.61 23,728.63 23,729.23 125.3K
13:22 23,729.83 23,729.83 23,725.04 23,725.30 192.1K
13:23 23,724.12 23,724.12 23,719.30 23,719.30 162.8K
13:24 23,720.10 23,733.02 23,720.10 23,733.02 185.1K
13:25 23,731.88 23,731.88 23,721.12 23,722.41 202.1K
13:26 23,722.27 23,722.27 23,717.41 23,718.47 219.7K
13:27 23,715.95 23,715.95 23,701.94 23,701.94 181.1K
13:28 23,702.63 23,702.63 23,687.60 23,687.60 294.6K
13:29 23,683.22 23,683.22 23,674.42 23,679.99 224.0K
13:30 23,680.01 23,690.66 23,680.01 23,690.66 230.2K
13:31 23,695.07 23,696.92 23,694.13 23,696.92 702.7K
13:32 23,690.09 23,690.09 23,683.19 23,683.19 117.4K
13:33 23,671.95 23,674.33 23,671.00 23,674.33 241.0K
13:34 23,672.49 23,672.49 23,667.24 23,671.96 159.2K
13:35 23,666.62 23,685.82 23,666.62 23,685.82 300.0K
13:36 23,688.13 23,688.13 23,680.64 23,680.64 207.4K
13:37 23,681.68 23,684.59 23,680.46 23,680.95 136.2K
13:38 23,677.65 23,680.89 23,674.44 23,674.44 172.3K
13:39 23,678.73 23,678.73 23,667.83 23,670.29 287.3K
13:40 23,667.50 23,671.92 23,667.50 23,670.85 300.6K
13:41 23,670.98 23,686.60 23,670.98 23,686.60 273.2K
13:42 23,686.09 23,692.27 23,686.09 23,692.27 135.5K
13:43 23,694.74 23,694.74 23,686.87 23,686.87 201.3K
13:44 23,685.44 23,685.44 23,677.71 23,680.19 121.7K
13:45 23,682.03 23,682.03 23,673.90 23,675.87 164.2K
13:46 23,684.15 23,685.53 23,678.07 23,678.07 352.8K
13:47 23,674.17 23,675.14 23,671.76 23,671.76 397.0K
13:48 23,680.26 23,733.15 23,680.26 23,727.37 679.4K
13:49 23,724.47 23,724.47 23,714.52 23,714.85 184.2K
13:50 23,713.03 23,715.09 23,707.28 23,715.09 139.4K
13:51 23,714.90 23,714.90 23,702.09 23,702.09 186.1K
13:52 23,700.13 23,700.13 23,693.48 23,699.39 156.8K
13:53 23,696.76 23,698.06 23,694.78 23,694.78 106.5K
13:54 23,698.17 23,698.17 23,689.88 23,689.88 101.3K
13:55 23,688.46 23,688.46 23,678.32 23,686.98 577.9K
13:56 23,685.80 23,685.80 23,677.00 23,677.00 197.5K
13:57 23,677.08 23,681.84 23,677.08 23,681.84 130.2K
13:58 23,678.94 23,686.55 23,678.94 23,686.08 179.9K
13:59 23,687.11 23,687.72 23,682.94 23,682.94 129.9K
14:00 23,675.66 23,683.79 23,673.57 23,683.79 176.2K
14:01 23,686.95 23,688.22 23,677.66 23,677.66 241.7K
14:02 23,678.25 23,683.62 23,677.16 23,679.04 187.3K
14:03 23,677.31 23,692.06 23,677.31 23,692.06 260.0K
14:04 23,694.55 23,694.55 23,688.99 23,688.99 167.5K
14:05 23,688.44 23,688.54 23,684.44 23,684.44 239.3K
14:06 23,678.46 23,686.42 23,678.46 23,684.38 300.7K
14:07 23,684.92 23,684.92 23,680.24 23,680.24 267.5K
14:08 23,682.19 23,688.60 23,681.56 23,688.60 224.5K
14:09 23,691.29 23,697.06 23,691.29 23,695.51 193.2K
14:10 23,693.40 23,693.40 23,689.38 23,690.36 158.3K
14:11 23,690.27 23,691.40 23,686.25 23,686.25 214.0K
14:12 23,691.46 23,695.83 23,691.46 23,694.81 179.7K
14:13 23,694.61 23,694.61 23,688.90 23,689.49 169.7K
14:14 23,688.68 23,688.68 23,679.67 23,679.67 138.6K
14:15 23,679.71 23,681.93 23,678.28 23,678.28 124.5K
14:16 23,677.34 23,678.29 23,669.04 23,669.04 207.5K
14:17 23,668.79 23,670.25 23,665.37 23,670.25 227.8K
14:18 23,670.16 23,670.16 23,661.21 23,662.65 265.0K
14:19 23,664.52 23,664.52 23,659.22 23,659.22 175.5K
14:20 23,654.16 23,658.19 23,654.16 23,658.19 184.6K
14:21 23,656.29 23,665.77 23,656.29 23,665.77 192.0K
14:22 23,668.17 23,668.48 23,663.11 23,663.11 227.2K
14:23 23,662.65 23,670.73 23,662.65 23,670.73 156.4K
14:24 23,672.67 23,672.88 23,670.92 23,670.92 153.0K
14:25 23,668.24 23,668.24 23,663.73 23,663.90 234.8K
14:26 23,662.45 23,662.45 23,657.65 23,658.22 222.9K
14:27 23,655.86 23,656.00 23,653.32 23,654.58 174.1K
14:28 23,655.99 23,655.99 23,651.65 23,652.24 117.6K
14:29 23,652.46 23,653.58 23,651.64 23,653.58 293.4K
14:30 23,652.87 23,660.83 23,652.87 23,660.83 205.4K
14:31 23,661.34 23,661.34 23,656.66 23,658.62 568.4K
14:32 23,667.73 23,671.18 23,667.40 23,667.40 207.7K
14:33 23,664.92 23,669.73 23,664.92 23,669.73 130.6K
14:34 23,670.74 23,670.74 23,666.92 23,666.92 121.9K
14:35 23,666.05 23,666.05 23,663.61 23,663.61 173.8K
14:36 23,658.57 23,658.57 23,653.21 23,653.41 269.9K
14:37 23,655.16 23,655.16 23,648.55 23,648.55 137.3K
14:38 23,645.15 23,645.15 23,642.63 23,644.44 216.9K
14:39 23,646.57 23,647.25 23,644.98 23,647.25 270.9K
14:40 23,651.43 23,664.58 23,651.43 23,661.62 302.4K
14:41 23,660.25 23,663.45 23,659.40 23,663.45 160.8K
14:42 23,667.70 23,667.70 23,664.35 23,666.05 134.4K
14:43 23,660.12 23,660.12 23,645.04 23,645.04 312.8K
14:44 23,642.23 23,642.23 23,639.38 23,641.23 274.9K
14:45 23,641.35 23,641.35 23,632.42 23,632.42 189.9K
14:46 23,633.50 23,633.50 23,624.41 23,624.41 202.2K
14:47 23,625.88 23,630.32 23,625.88 23,630.32 140.7K
14:48 23,631.56 23,631.56 23,624.52 23,630.57 392.1K
14:49 23,633.18 23,633.18 23,626.74 23,626.74 147.0K
14:50 23,625.97 23,630.87 23,625.97 23,627.31 177.7K
14:51 23,629.01 23,629.01 23,609.77 23,609.77 312.4K
14:52 23,617.57 23,617.57 23,595.11 23,595.11 579.5K
14:53 23,586.40 23,591.93 23,579.20 23,579.20 325.4K
14:54 23,580.04 23,591.38 23,578.21 23,591.38 363.4K
14:55 23,594.69 23,594.69 23,582.62 23,582.62 213.0K
14:56 23,587.22 23,590.99 23,587.22 23,590.99 250.0K
14:57 23,584.02 23,584.02 23,578.30 23,579.64 374.0K
14:58 23,582.75 23,585.66 23,582.75 23,583.27 169.7K
14:59 23,585.45 23,585.45 23,567.96 23,567.96 387.4K
15:00 23,560.27 23,560.27 23,549.81 23,555.40 419.9K
15:01 23,554.05 23,554.05 23,522.20 23,522.20 378.9K
15:02 23,529.32 23,529.32 23,520.47 23,523.71 321.9K
15:03 23,516.90 23,516.90 23,507.36 23,507.36 331.8K
15:04 23,510.61 23,521.62 23,510.61 23,515.14 282.1K
15:05 23,518.95 23,518.95 23,507.70 23,507.70 261.2K
15:06 23,503.88 23,511.01 23,500.79 23,511.01 273.4K
15:07 23,499.78 23,508.90 23,497.58 23,497.58 397.0K
15:08 23,501.67 23,505.87 23,499.69 23,499.69 334.3K
15:09 23,490.04 23,492.60 23,483.91 23,483.91 335.2K
15:10 23,488.42 23,490.50 23,480.66 23,480.66 412.8K
15:11 23,486.95 23,486.95 23,479.63 23,479.63 322.8K
15:12 23,474.07 23,474.07 23,464.33 23,464.33 363.3K
15:13 23,471.83 23,484.03 23,471.83 23,484.03 449.8K
15:14 23,479.85 23,483.52 23,479.11 23,479.11 257.9K
15:15 23,480.78 23,487.68 23,480.78 23,487.68 303.1K
15:16 23,488.23 23,494.16 23,488.23 23,491.79 306.9K
15:17 23,500.72 23,501.31 23,500.09 23,500.09 337.5K
15:18 23,501.61 23,501.61 23,486.66 23,486.66 352.6K
15:19 23,474.10 23,475.30 23,472.98 23,472.98 402.4K
15:20 23,473.65 23,482.22 23,469.98 23,482.22 376.5K
15:21 23,480.83 23,484.48 23,479.36 23,482.15 340.0K
15:22 23,480.88 23,480.88 23,478.98 23,480.86 438.3K
15:23 23,479.67 23,479.97 23,474.69 23,478.78 414.0K
15:24 23,472.23 23,473.77 23,460.44 23,460.44 281.9K
15:25 23,458.18 23,458.18 23,451.16 23,451.16 364.3K
15:26 23,453.28 23,453.28 23,450.53 23,452.81 390.5K
15:27 23,444.20 23,453.11 23,444.20 23,453.11 455.6K
15:28 23,444.87 23,444.87 23,434.53 23,434.53 601.3K
15:29 23,434.32 23,435.83 23,431.48 23,435.83 474.5K
15:30 23,434.09 23,447.77 23,434.09 23,447.77 595.2K
15:31 23,448.11 23,453.06 23,448.11 23,452.83 388.6K
15:32 23,459.34 23,459.76 23,458.41 23,459.76 389.8K
15:33 23,458.82 23,460.32 23,453.27 23,453.27 444.3K
15:34 23,447.28 23,452.11 23,446.75 23,447.71 591.0K
15:35 23,446.30 23,448.33 23,436.14 23,437.61 385.0K
15:36 23,428.25 23,439.93 23,428.25 23,435.93 499.8K
15:37 23,437.33 23,437.33 23,428.30 23,430.23 442.4K
15:38 23,422.27 23,423.39 23,421.69 23,421.69 571.2K
15:39 23,419.85 23,421.12 23,415.95 23,415.95 365.0K
15:40 23,412.41 23,412.41 23,397.30 23,397.30 543.0K
15:41 23,399.84 23,402.90 23,394.85 23,394.85 482.0K
15:42 23,394.31 23,394.51 23,393.99 23,394.44 481.2K
15:43 23,400.21 23,405.18 23,398.95 23,402.46 463.2K
15:44 23,400.43 23,400.86 23,394.08 23,400.86 416.9K
15:45 23,405.24 23,405.24 23,401.52 23,403.79 712.3K
15:46 23,406.44 23,420.77 23,406.44 23,420.77 649.2K
15:47 23,422.12 23,424.70 23,422.12 23,422.44 664.9K
15:48 23,422.81 23,429.32 23,421.16 23,421.16 555.3K
15:49 23,428.94 23,446.01 23,428.94 23,446.01 630.1K
15:50 23,454.95 23,461.73 23,453.50 23,459.70 1,795.8K
15:51 23,463.49 23,463.49 23,455.85 23,455.85 872.5K
15:52 23,451.15 23,464.00 23,451.15 23,464.00 741.6K
15:53 23,466.61 23,466.61 23,458.88 23,458.88 984.2K
15:54 23,460.71 23,469.61 23,460.71 23,465.30 902.2K
15:55 23,466.16 23,466.54 23,463.90 23,466.54 1,186.1K
15:56 23,477.53 23,482.40 23,477.53 23,482.40 1,300.6K
15:57 23,485.27 23,488.99 23,482.58 23,488.91 1,052.8K
15:58 23,486.89 23,486.89 23,480.05 23,482.21 1,296.2K
15:59 23,486.04 23,502.78 23,486.04 23,502.78 2,314.4K
16:00 23,502.39 23,502.76 23,502.39 23,502.76 73,872.0K
16:01 23,502.76 23,502.76 23,502.76 23,502.76 175.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available