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 23,361.04 23,361.04 23,233.22 23,233.22 8,931.3K
09:31 23,240.15 23,241.86 23,223.42 23,223.42 963.7K
09:32 23,219.58 23,219.58 23,182.80 23,182.80 738.1K
09:33 23,168.17 23,168.17 23,142.17 23,142.17 653.5K
09:34 23,140.43 23,164.12 23,140.43 23,161.44 586.7K
09:35 23,153.34 23,166.94 23,153.34 23,158.28 681.8K
09:36 23,144.71 23,152.93 23,139.74 23,152.93 613.5K
09:37 23,141.70 23,155.14 23,141.70 23,155.14 520.5K
09:38 23,161.12 23,163.37 23,159.03 23,163.37 557.0K
09:39 23,154.36 23,160.85 23,146.00 23,158.40 427.4K
09:40 23,155.26 23,186.04 23,155.26 23,172.93 814.5K
09:41 23,175.00 23,175.00 23,145.36 23,147.79 472.1K
09:42 23,156.28 23,156.28 23,134.79 23,134.79 542.5K
09:43 23,122.69 23,122.69 23,097.05 23,097.05 498.1K
09:44 23,102.30 23,128.38 23,102.30 23,119.20 534.4K
09:45 23,121.56 23,125.92 23,111.53 23,111.53 325.2K
09:46 23,104.67 23,140.56 23,104.67 23,131.39 678.2K
09:47 23,121.98 23,144.39 23,121.98 23,125.55 436.1K
09:48 23,122.93 23,126.61 23,121.23 23,121.23 408.1K
09:49 23,125.82 23,125.82 23,118.90 23,124.88 361.4K
09:50 23,154.64 23,154.64 23,119.37 23,119.37 572.4K
09:51 23,125.69 23,125.69 23,107.40 23,112.43 351.0K
09:52 23,127.09 23,129.37 23,114.35 23,114.35 612.6K
09:53 23,111.61 23,111.61 23,097.19 23,098.01 544.6K
09:54 23,102.97 23,103.16 23,092.17 23,093.43 385.4K
09:55 23,088.33 23,100.32 23,088.33 23,092.89 369.3K
09:56 23,087.50 23,097.91 23,087.50 23,097.91 375.1K
09:57 23,097.50 23,100.37 23,095.68 23,095.68 321.9K
09:58 23,095.18 23,095.18 23,077.74 23,077.74 488.7K
09:59 23,074.23 23,081.05 23,064.11 23,064.11 509.1K
10:00 23,047.87 23,047.87 23,029.94 23,036.74 697.6K
10:01 23,036.05 23,053.52 23,036.05 23,046.24 454.3K
10:02 23,053.71 23,055.09 23,042.37 23,055.09 406.6K
10:03 23,041.90 23,041.90 23,024.18 23,024.18 538.3K
10:04 23,031.58 23,036.56 23,031.16 23,035.75 390.9K
10:05 23,029.08 23,035.54 23,028.86 23,029.82 339.1K
10:06 23,030.16 23,030.47 23,029.31 23,029.31 317.5K
10:07 23,028.25 23,032.97 23,018.22 23,018.22 400.7K
10:08 23,022.84 23,037.28 23,022.84 23,037.28 369.2K
10:09 23,040.54 23,042.96 23,039.68 23,042.96 399.9K
10:10 23,037.48 23,043.48 23,037.48 23,041.25 411.5K
10:11 23,037.54 23,062.84 23,037.54 23,062.77 472.8K
10:12 23,066.64 23,079.60 23,066.64 23,075.99 458.3K
10:13 23,075.04 23,076.28 23,068.27 23,068.27 346.8K
10:14 23,080.02 23,080.02 23,060.58 23,060.58 355.2K
10:15 23,064.30 23,064.30 23,059.00 23,059.00 374.6K
10:16 23,061.93 23,062.85 23,049.88 23,049.88 419.2K
10:17 23,048.44 23,048.44 23,028.57 23,028.57 443.9K
10:18 23,031.79 23,031.79 23,016.71 23,016.71 524.0K
10:19 23,017.82 23,019.19 23,004.63 23,004.63 476.4K
10:20 23,006.82 23,013.45 23,005.34 23,005.34 428.9K
10:21 23,008.39 23,010.49 22,997.31 22,997.31 603.0K
10:22 22,991.16 22,992.04 22,978.59 22,992.04 501.7K
10:23 22,989.89 23,003.86 22,989.89 22,995.11 407.8K
10:24 22,992.99 22,993.06 22,986.22 22,993.06 348.3K
10:25 22,987.39 22,987.39 22,978.01 22,978.01 280.6K
10:26 22,978.28 22,978.28 22,972.39 22,974.84 290.3K
10:27 22,982.29 23,014.47 22,982.29 23,014.47 552.5K
10:28 23,017.73 23,024.87 23,014.78 23,024.87 305.1K
10:29 23,030.33 23,042.30 23,026.34 23,026.34 364.1K
10:30 23,025.48 23,044.28 23,025.48 23,044.28 511.0K
10:31 23,055.45 23,067.95 23,055.45 23,067.95 513.2K
10:32 23,063.42 23,063.42 23,056.42 23,056.42 317.7K
10:33 23,064.31 23,069.00 23,056.75 23,069.00 339.8K
10:34 23,070.42 23,074.01 23,065.03 23,074.01 333.1K
10:35 23,078.37 23,084.54 23,078.37 23,082.51 238.3K
10:36 23,078.20 23,078.20 23,060.12 23,060.12 401.6K
10:37 23,061.85 23,068.26 23,056.37 23,068.26 301.7K
10:38 23,060.61 23,060.61 23,038.15 23,038.15 482.4K
10:39 23,039.80 23,039.80 23,017.62 23,017.62 302.7K
10:40 23,020.72 23,020.82 23,015.35 23,015.35 320.3K
10:41 23,019.44 23,032.80 23,019.44 23,031.25 304.9K
10:42 23,027.16 23,027.16 23,013.28 23,013.28 356.4K
10:43 23,023.60 23,023.60 23,006.60 23,006.60 315.2K
10:44 23,007.93 23,022.19 23,007.93 23,020.42 255.6K
10:45 23,024.56 23,028.40 23,016.39 23,028.40 186.2K
10:46 23,024.19 23,024.19 23,004.67 23,004.67 316.1K
10:47 23,003.40 23,013.86 23,001.81 23,006.45 259.2K
10:48 23,014.13 23,028.03 23,014.13 23,020.39 388.7K
10:49 23,023.70 23,025.76 23,019.08 23,025.76 244.1K
10:50 23,021.02 23,021.02 23,012.17 23,012.17 308.9K
10:51 23,006.64 23,013.03 22,999.28 22,999.28 440.8K
10:52 22,995.23 22,995.23 22,990.84 22,990.84 265.0K
10:53 22,994.01 22,995.78 22,991.92 22,995.78 233.3K
10:54 22,995.21 23,000.27 22,995.21 22,997.97 202.3K
10:55 22,994.25 22,994.25 22,985.63 22,986.04 295.7K
10:56 22,979.72 22,987.32 22,979.72 22,987.18 219.0K
10:57 22,982.82 22,982.82 22,978.59 22,981.86 208.7K
10:58 22,974.34 22,979.21 22,971.16 22,971.16 287.5K
10:59 22,979.11 22,979.11 22,974.56 22,974.56 230.5K
11:00 22,972.95 22,980.81 22,972.95 22,974.63 312.8K
11:01 22,974.88 22,974.88 22,964.81 22,968.81 313.7K
11:02 22,967.44 22,971.11 22,962.42 22,962.42 221.8K
11:03 22,967.83 22,973.05 22,965.26 22,965.26 199.1K
11:04 22,968.79 22,968.79 22,939.46 22,939.46 438.4K
11:05 22,937.44 22,939.56 22,935.07 22,935.07 252.4K
11:06 22,939.94 22,944.29 22,939.94 22,944.29 227.0K
11:07 22,955.52 22,955.52 22,944.22 22,944.22 249.8K
11:08 22,944.32 22,944.32 22,929.82 22,931.23 332.5K
11:09 22,924.50 22,924.50 22,917.41 22,917.41 230.1K
11:10 22,913.87 22,913.87 22,907.92 22,908.82 298.2K
11:11 22,914.54 22,934.38 22,914.54 22,934.38 443.4K
11:12 22,931.26 22,943.59 22,931.26 22,943.59 230.0K
11:13 22,946.45 22,953.51 22,946.45 22,948.18 244.5K
11:14 22,953.29 22,961.19 22,953.29 22,960.86 262.1K
11:15 22,961.89 22,968.91 22,961.89 22,965.13 419.4K
11:16 22,965.89 22,965.89 22,963.82 22,964.27 205.0K
11:17 22,963.16 22,963.16 22,951.65 22,953.70 283.2K
11:18 22,954.26 22,954.26 22,940.73 22,940.73 194.0K
11:19 22,940.53 22,940.53 22,925.76 22,925.76 239.7K
11:20 22,923.65 22,940.10 22,923.65 22,940.10 270.2K
11:21 22,935.49 22,939.01 22,932.54 22,932.54 210.8K
11:22 22,932.72 22,932.72 22,923.31 22,924.47 441.7K
11:23 22,926.57 22,930.98 22,924.83 22,924.83 295.2K
11:24 22,919.06 22,919.79 22,919.00 22,919.79 251.7K
11:25 22,919.12 22,919.12 22,913.20 22,913.20 232.3K
11:26 22,910.04 22,926.60 22,910.04 22,926.60 326.9K
11:27 22,931.81 22,931.81 22,928.72 22,928.72 199.3K
11:28 22,922.67 22,927.78 22,922.67 22,927.78 262.5K
11:29 22,924.80 22,924.80 22,918.64 22,922.03 384.7K
11:30 22,938.77 22,956.48 22,938.77 22,952.83 415.3K
11:31 22,954.62 22,956.12 22,952.96 22,956.12 210.5K
11:32 22,952.37 22,965.64 22,952.37 22,965.64 264.9K
11:33 22,970.06 22,970.06 22,965.42 22,966.94 323.7K
11:34 22,959.46 22,959.46 22,956.23 22,957.77 252.3K
11:35 22,951.55 22,961.37 22,951.55 22,957.45 255.9K
11:36 22,964.16 22,967.57 22,960.18 22,962.53 268.0K
11:37 22,956.19 22,956.37 22,954.33 22,955.77 193.1K
11:38 22,958.60 22,958.60 22,948.21 22,948.21 269.4K
11:39 22,945.23 22,948.67 22,945.23 22,946.66 225.5K
11:40 22,941.54 22,951.56 22,941.07 22,947.79 195.3K
11:41 22,945.73 22,945.73 22,940.92 22,943.24 195.4K
11:42 22,947.86 22,952.31 22,947.44 22,949.56 190.8K
11:43 22,952.65 22,970.57 22,952.65 22,968.86 413.8K
11:44 22,967.78 22,972.91 22,965.85 22,972.91 198.9K
11:45 22,973.99 22,973.99 22,969.18 22,969.18 232.5K
11:46 22,971.66 22,982.35 22,971.66 22,976.67 322.2K
11:47 22,976.87 22,976.87 22,968.44 22,968.44 169.7K
11:48 22,967.46 22,967.46 22,957.69 22,965.55 217.1K
11:49 22,965.32 22,980.92 22,963.25 22,980.92 180.8K
11:50 22,981.51 22,983.83 22,979.83 22,983.83 189.3K
11:51 22,985.96 22,985.96 22,979.18 22,979.18 216.1K
11:52 22,980.04 22,984.73 22,978.64 22,984.73 250.2K
11:53 22,985.33 22,995.76 22,985.33 22,995.76 259.0K
11:54 22,996.53 22,998.67 22,995.39 22,998.67 258.6K
11:55 22,999.15 23,000.51 22,995.42 23,000.51 137.6K
11:56 22,999.88 23,010.17 22,999.88 23,007.72 287.2K
11:57 23,009.84 23,010.17 23,008.25 23,010.17 232.2K
11:58 23,012.71 23,015.76 23,011.77 23,014.75 228.0K
11:59 23,010.34 23,010.34 23,004.80 23,005.71 248.6K
12:00 23,007.10 23,009.43 23,007.10 23,009.40 262.4K
12:01 23,014.46 23,014.77 23,007.88 23,014.77 214.8K
12:02 23,013.79 23,023.05 23,013.79 23,023.05 136.9K
12:03 23,021.59 23,032.86 23,021.59 23,032.86 341.8K
12:04 23,038.71 23,058.47 23,038.71 23,058.47 499.8K
12:05 23,060.79 23,060.79 23,055.59 23,058.30 222.3K
12:06 23,060.62 23,060.62 23,055.07 23,056.24 254.7K
12:07 23,058.90 23,060.14 23,054.83 23,054.83 277.3K
12:08 23,050.17 23,050.17 23,036.70 23,038.06 226.7K
12:09 23,043.25 23,044.06 23,036.91 23,036.91 265.7K
12:10 23,035.78 23,055.24 23,035.78 23,054.75 312.3K
12:11 23,057.44 23,062.93 23,057.44 23,062.93 218.7K
12:12 23,061.91 23,063.69 23,057.80 23,059.01 205.1K
12:13 23,058.41 23,059.11 23,054.61 23,059.11 206.0K
12:14 23,054.61 23,057.32 23,054.61 23,055.34 361.8K
12:15 23,056.14 23,063.33 23,050.70 23,063.33 213.5K
12:16 23,064.48 23,064.48 23,061.17 23,063.52 134.7K
12:17 23,063.42 23,063.44 23,055.08 23,055.77 145.3K
12:18 23,060.88 23,066.00 23,060.88 23,066.00 127.7K
12:19 23,070.72 23,072.76 23,066.29 23,066.29 216.6K
12:20 23,070.69 23,075.06 23,069.34 23,074.76 275.2K
12:21 23,068.02 23,080.16 23,068.02 23,080.16 235.0K
12:22 23,080.08 23,088.42 23,080.08 23,085.79 238.1K
12:23 23,085.25 23,087.89 23,080.85 23,087.89 359.2K
12:24 23,084.78 23,087.44 23,084.74 23,085.92 255.6K
12:25 23,088.68 23,092.81 23,088.68 23,091.93 147.4K
12:26 23,094.14 23,100.24 23,094.14 23,100.24 180.2K
12:27 23,102.74 23,109.09 23,102.74 23,108.72 320.9K
12:28 23,110.44 23,120.88 23,110.44 23,120.88 251.9K
12:29 23,114.67 23,115.77 23,113.31 23,113.31 326.8K
12:30 23,114.29 23,114.29 23,110.63 23,110.64 189.2K
12:31 23,112.40 23,112.40 23,096.45 23,104.39 506.8K
12:32 23,107.72 23,122.26 23,105.95 23,122.26 219.5K
12:33 23,121.74 23,121.74 23,109.81 23,120.99 246.5K
12:34 23,118.31 23,124.69 23,118.31 23,124.69 207.0K
12:35 23,124.49 23,126.81 23,123.58 23,126.81 169.9K
12:36 23,128.85 23,136.39 23,128.85 23,133.97 222.8K
12:37 23,138.49 23,142.53 23,138.49 23,138.51 146.3K
12:38 23,138.54 23,146.98 23,138.54 23,146.98 282.7K
12:39 23,144.82 23,144.82 23,142.53 23,142.53 158.2K
12:40 23,141.56 23,141.95 23,136.81 23,141.95 135.7K
12:41 23,121.96 23,133.91 23,121.96 23,124.78 472.1K
12:42 23,127.37 23,127.37 23,108.50 23,108.50 179.3K
12:43 23,107.69 23,120.55 23,107.69 23,120.55 159.6K
12:44 23,126.46 23,126.46 23,119.30 23,122.15 141.1K
12:45 23,122.72 23,139.10 23,122.72 23,139.10 176.2K
12:46 23,141.24 23,142.45 23,140.13 23,140.46 287.9K
12:47 23,137.89 23,137.89 23,124.86 23,124.86 272.9K
12:48 23,128.23 23,134.73 23,128.23 23,129.30 192.5K
12:49 23,124.28 23,124.28 23,118.34 23,118.34 159.7K
12:50 23,121.12 23,121.12 23,106.24 23,106.24 184.4K
12:51 23,103.24 23,107.28 23,101.83 23,107.28 230.1K
12:52 23,106.95 23,106.95 23,091.29 23,091.29 189.0K
12:53 23,091.17 23,091.87 23,088.06 23,088.06 140.2K
12:54 23,094.91 23,100.44 23,094.91 23,099.78 147.4K
12:55 23,101.28 23,101.28 23,097.46 23,097.46 150.8K
12:56 23,093.93 23,093.94 23,086.42 23,086.42 157.3K
12:57 23,085.06 23,086.48 23,084.46 23,086.48 108.2K
12:58 23,084.63 23,086.13 23,080.58 23,080.58 136.9K
12:59 23,076.94 23,076.94 23,072.59 23,073.28 208.7K
13:00 23,074.69 23,082.72 23,074.69 23,082.72 158.5K
13:01 23,083.00 23,083.00 23,075.62 23,075.62 130.4K
13:02 23,079.88 23,079.88 23,077.79 23,077.79 173.3K
13:03 23,078.99 23,090.43 23,078.99 23,090.43 157.3K
13:04 23,094.43 23,094.43 23,089.39 23,089.39 166.2K
13:05 23,086.76 23,097.18 23,086.76 23,097.18 213.3K
13:06 23,096.03 23,100.18 23,096.03 23,096.53 157.6K
13:07 23,097.71 23,102.81 23,097.71 23,100.57 143.8K
13:08 23,101.59 23,126.98 23,101.59 23,126.98 348.8K
13:09 23,130.25 23,133.80 23,130.25 23,132.99 159.9K
13:10 23,134.06 23,152.49 23,134.06 23,152.49 233.7K
13:11 23,153.56 23,157.20 23,150.69 23,150.69 165.3K
13:12 23,152.03 23,161.94 23,150.62 23,161.94 158.1K
13:13 23,163.83 23,167.65 23,163.83 23,165.35 175.2K
13:14 23,166.22 23,172.82 23,166.22 23,172.82 94.2K
13:15 23,175.56 23,175.56 23,172.75 23,172.75 209.4K
13:16 23,175.53 23,175.53 23,154.27 23,154.27 228.6K
13:17 23,152.44 23,153.42 23,149.68 23,153.42 214.5K
13:18 23,150.59 23,150.59 23,142.64 23,150.20 206.2K
13:19 23,152.16 23,165.74 23,152.16 23,160.47 181.9K
13:20 23,161.95 23,165.27 23,161.75 23,161.75 106.3K
13:21 23,158.21 23,158.21 23,152.75 23,152.75 134.6K
13:22 23,151.21 23,151.70 23,140.50 23,140.50 336.5K
13:23 23,140.25 23,140.25 23,126.73 23,126.73 200.7K
13:24 23,128.59 23,128.59 23,126.13 23,128.34 144.2K
13:25 23,132.43 23,132.98 23,130.97 23,131.98 128.0K
13:26 23,133.91 23,133.91 23,129.07 23,129.07 108.6K
13:27 23,130.76 23,130.91 23,128.57 23,128.57 136.3K
13:28 23,126.90 23,126.90 23,120.00 23,121.22 197.9K
13:29 23,120.81 23,120.81 23,119.18 23,120.50 124.4K
13:30 23,118.49 23,118.49 23,114.97 23,114.97 234.6K
13:31 23,109.73 23,117.49 23,109.73 23,117.49 255.1K
13:32 23,118.28 23,125.66 23,118.28 23,125.66 191.8K
13:33 23,126.66 23,132.27 23,124.83 23,132.27 132.3K
13:34 23,132.23 23,134.19 23,129.49 23,129.49 170.5K
13:35 23,130.74 23,136.76 23,130.74 23,133.96 186.5K
13:36 23,131.41 23,135.29 23,130.95 23,135.29 165.4K
13:37 23,133.18 23,134.23 23,126.04 23,134.23 257.4K
13:38 23,143.06 23,145.07 23,140.45 23,140.45 261.8K
13:39 23,143.56 23,147.25 23,143.56 23,147.25 152.2K
13:40 23,149.90 23,154.44 23,149.90 23,153.95 133.6K
13:41 23,154.47 23,154.47 23,149.85 23,149.85 195.9K
13:42 23,155.86 23,165.10 23,155.86 23,165.10 205.7K
13:43 23,161.32 23,161.32 23,156.39 23,156.39 148.1K
13:44 23,157.39 23,157.39 23,147.98 23,153.58 177.6K
13:45 23,154.87 23,155.84 23,151.17 23,152.58 150.7K
13:46 23,157.76 23,159.91 23,157.76 23,159.91 110.7K
13:47 23,159.41 23,167.83 23,158.95 23,167.83 222.9K
13:48 23,167.81 23,167.81 23,161.26 23,161.26 122.0K
13:49 23,162.33 23,162.33 23,158.16 23,158.16 103.6K
13:50 23,151.81 23,151.81 23,147.46 23,147.46 192.3K
13:51 23,145.00 23,152.70 23,145.00 23,152.70 214.1K
13:52 23,153.61 23,164.90 23,153.61 23,164.90 200.4K
13:53 23,164.88 23,164.88 23,163.44 23,163.44 176.5K
13:54 23,163.41 23,163.41 23,160.81 23,161.56 289.6K
13:55 23,165.14 23,175.37 23,165.14 23,173.93 272.3K
13:56 23,174.63 23,181.40 23,174.63 23,181.40 216.7K
13:57 23,184.68 23,186.15 23,184.68 23,185.15 191.0K
13:58 23,186.12 23,198.17 23,186.12 23,198.17 217.5K
13:59 23,196.01 23,196.01 23,190.89 23,190.89 193.9K
14:00 23,188.74 23,189.30 23,186.38 23,186.38 187.1K
14:01 23,189.88 23,192.59 23,189.88 23,192.59 183.0K
14:02 23,200.65 23,210.22 23,200.65 23,209.38 321.2K
14:03 23,204.10 23,210.06 23,203.98 23,210.06 152.7K
14:04 23,212.26 23,220.05 23,212.06 23,220.05 332.7K
14:05 23,222.53 23,235.85 23,222.53 23,235.85 291.0K
14:06 23,240.62 23,250.61 23,240.62 23,250.61 343.9K
14:07 23,257.17 23,264.59 23,257.17 23,264.59 236.3K
14:08 23,266.89 23,274.82 23,266.89 23,271.32 227.1K
14:09 23,273.95 23,273.95 23,270.31 23,270.31 263.6K
14:10 23,269.92 23,270.11 23,255.99 23,255.99 359.8K
14:11 23,252.46 23,252.46 23,247.01 23,250.90 344.8K
14:12 23,253.19 23,255.33 23,252.89 23,254.49 240.4K
14:13 23,253.42 23,255.05 23,245.19 23,245.19 161.7K
14:14 23,239.54 23,245.80 23,239.54 23,245.80 175.1K
14:15 23,246.17 23,246.17 23,237.51 23,238.01 212.0K
14:16 23,239.43 23,249.06 23,239.43 23,249.06 185.7K
14:17 23,248.48 23,251.04 23,247.96 23,247.96 140.0K
14:18 23,245.83 23,252.98 23,245.83 23,251.36 105.9K
14:19 23,243.55 23,245.24 23,243.55 23,245.24 183.9K
14:20 23,245.23 23,245.85 23,244.43 23,244.43 185.4K
14:21 23,248.86 23,253.43 23,246.57 23,253.43 208.7K
14:22 23,254.15 23,257.04 23,254.15 23,257.04 189.6K
14:23 23,257.95 23,264.84 23,257.95 23,264.84 256.3K
14:24 23,268.30 23,268.30 23,262.25 23,266.50 229.4K
14:25 23,266.55 23,271.48 23,266.55 23,269.34 177.5K
14:26 23,270.54 23,270.54 23,254.97 23,254.97 254.3K
14:27 23,248.02 23,251.12 23,247.77 23,247.77 288.5K
14:28 23,244.32 23,250.87 23,244.32 23,250.87 239.2K
14:29 23,248.21 23,248.21 23,236.28 23,236.28 217.8K
14:30 23,238.60 23,243.20 23,238.60 23,243.20 227.1K
14:31 23,248.84 23,248.84 23,245.17 23,247.00 162.4K
14:32 23,241.40 23,247.31 23,241.40 23,247.31 152.2K
14:33 23,249.59 23,249.59 23,238.49 23,238.49 209.4K
14:34 23,240.08 23,245.56 23,240.08 23,242.81 161.1K
14:35 23,243.95 23,247.16 23,243.48 23,247.16 253.3K
14:36 23,247.86 23,258.33 23,245.67 23,258.33 338.2K
14:37 23,253.93 23,264.80 23,253.93 23,263.66 157.4K
14:38 23,267.25 23,270.03 23,265.64 23,265.64 227.4K
14:39 23,266.91 23,275.11 23,266.91 23,275.11 177.4K
14:40 23,275.99 23,282.03 23,275.99 23,282.03 163.5K
14:41 23,278.08 23,278.08 23,269.69 23,271.86 311.7K
14:42 23,273.13 23,274.03 23,271.94 23,274.03 168.2K
14:43 23,271.77 23,277.95 23,269.84 23,277.95 190.2K
14:44 23,281.74 23,284.79 23,280.38 23,280.38 217.5K
14:45 23,281.46 23,289.89 23,281.46 23,284.98 229.2K
14:46 23,288.97 23,302.65 23,288.97 23,302.65 295.5K
14:47 23,299.03 23,299.03 23,289.31 23,289.31 204.4K
14:48 23,283.93 23,290.87 23,283.93 23,290.87 253.4K
14:49 23,290.56 23,290.56 23,285.46 23,285.46 190.6K
14:50 23,283.82 23,292.29 23,283.82 23,292.29 226.2K
14:51 23,295.85 23,308.10 23,295.85 23,308.10 263.2K
14:52 23,310.69 23,322.14 23,310.69 23,322.14 262.4K
14:53 23,321.62 23,321.62 23,305.05 23,305.05 298.9K
14:54 23,306.81 23,306.81 23,297.03 23,297.03 175.3K
14:55 23,295.12 23,299.21 23,293.48 23,299.21 241.3K
14:56 23,299.80 23,303.42 23,299.77 23,299.77 197.2K
14:57 23,299.51 23,299.51 23,286.04 23,286.04 193.5K
14:58 23,285.58 23,289.49 23,280.92 23,289.49 184.4K
14:59 23,294.16 23,296.12 23,291.21 23,291.21 178.0K
15:00 23,287.78 23,293.13 23,287.78 23,293.09 193.5K
15:01 23,294.23 23,302.48 23,294.23 23,302.48 170.4K
15:02 23,304.30 23,304.30 23,298.50 23,298.50 215.1K
15:03 23,296.03 23,296.03 23,280.62 23,280.62 251.5K
15:04 23,278.59 23,278.59 23,271.42 23,274.61 250.6K
15:05 23,273.11 23,273.11 23,270.72 23,273.03 188.3K
15:06 23,272.84 23,273.30 23,269.34 23,273.30 175.0K
15:07 23,279.29 23,285.18 23,279.10 23,285.18 224.8K
15:08 23,285.58 23,286.15 23,283.78 23,285.94 236.3K
15:09 23,287.33 23,287.47 23,284.93 23,287.47 250.3K
15:10 23,289.19 23,291.29 23,287.74 23,289.93 255.4K
15:11 23,293.98 23,297.33 23,289.84 23,289.84 249.0K
15:12 23,291.03 23,291.03 23,289.62 23,290.93 136.0K
15:13 23,291.53 23,299.20 23,291.53 23,295.74 248.8K
15:14 23,291.63 23,291.63 23,286.79 23,288.86 184.9K
15:15 23,288.99 23,293.22 23,288.99 23,290.63 173.4K
15:16 23,287.18 23,287.18 23,281.90 23,281.90 181.3K
15:17 23,280.44 23,293.63 23,280.44 23,293.63 279.9K
15:18 23,297.87 23,303.59 23,296.02 23,303.33 481.8K
15:19 23,302.89 23,306.04 23,301.33 23,302.97 285.2K
15:20 23,302.55 23,302.55 23,296.11 23,296.11 199.7K
15:21 23,296.25 23,315.34 23,296.25 23,315.34 406.5K
15:22 23,316.12 23,324.45 23,315.94 23,324.45 340.6K
15:23 23,322.72 23,336.34 23,322.72 23,336.34 340.4K
15:24 23,337.39 23,341.49 23,337.39 23,341.49 230.0K
15:25 23,340.04 23,340.04 23,332.82 23,332.82 280.3K
15:26 23,330.78 23,330.78 23,325.60 23,329.45 233.6K
15:27 23,330.08 23,330.08 23,325.33 23,325.33 310.5K
15:28 23,318.42 23,318.42 23,312.28 23,312.28 395.8K
15:29 23,307.09 23,307.09 23,300.71 23,300.71 294.0K
15:30 23,302.43 23,302.43 23,290.02 23,290.79 429.2K
15:31 23,277.54 23,277.54 23,265.88 23,265.88 511.2K
15:32 23,256.83 23,256.83 23,246.83 23,247.74 607.4K
15:33 23,244.34 23,244.34 23,233.25 23,233.25 564.8K
15:34 23,230.14 23,233.42 23,230.06 23,233.42 358.5K
15:35 23,242.87 23,244.77 23,232.55 23,244.77 530.8K
15:36 23,245.58 23,245.58 23,238.97 23,238.97 501.1K
15:37 23,231.74 23,231.74 23,227.22 23,227.50 324.1K
15:38 23,220.63 23,221.27 23,213.48 23,221.27 514.5K
15:39 23,218.07 23,218.07 23,216.35 23,216.72 415.8K
15:40 23,212.47 23,214.00 23,205.12 23,205.12 436.0K
15:41 23,198.89 23,200.83 23,192.19 23,192.19 475.0K
15:42 23,190.12 23,196.21 23,183.84 23,191.33 502.7K
15:43 23,195.42 23,210.62 23,195.42 23,202.51 468.4K
15:44 23,201.23 23,210.35 23,201.23 23,210.35 389.8K
15:45 23,209.69 23,218.41 23,209.69 23,210.98 502.2K
15:46 23,202.67 23,202.67 23,194.64 23,194.64 404.4K
15:47 23,195.57 23,195.57 23,187.17 23,187.60 453.4K
15:48 23,183.52 23,183.52 23,170.31 23,170.31 508.1K
15:49 23,173.35 23,176.53 23,170.58 23,170.58 517.3K
15:50 23,163.23 23,163.23 23,135.74 23,135.74 1,874.8K
15:51 23,129.32 23,129.32 23,116.70 23,116.70 1,218.1K
15:52 23,113.03 23,113.03 23,096.52 23,096.52 1,239.0K
15:53 23,095.28 23,116.07 23,095.28 23,113.17 922.0K
15:54 23,114.06 23,132.15 23,114.06 23,132.15 845.9K
15:55 23,137.63 23,141.88 23,135.57 23,141.88 1,278.5K
15:56 23,140.85 23,140.85 23,133.70 23,139.98 1,514.6K
15:57 23,142.27 23,143.57 23,141.10 23,143.57 1,060.0K
15:58 23,141.20 23,141.46 23,135.43 23,135.43 1,345.4K
15:59 23,136.63 23,136.63 23,127.09 23,127.09 2,113.0K
16:00 23,118.38 23,120.53 23,118.38 23,120.53 58,672.4K
16:01 23,120.53 23,120.53 23,120.53 23,120.53 135.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available