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 23,118.90 23,118.90 23,029.40 23,030.12 22,347.2K
09:31 23,020.22 23,031.07 22,998.10 23,031.07 947.8K
09:32 23,027.00 23,027.60 23,016.37 23,016.37 979.9K
09:33 23,009.09 23,009.09 22,992.13 22,995.30 551.9K
09:34 22,977.30 22,977.30 22,959.86 22,972.78 703.3K
09:35 22,980.87 23,036.20 22,980.87 23,036.20 707.2K
09:36 23,049.25 23,049.25 23,033.11 23,033.11 971.9K
09:37 23,034.66 23,036.83 23,026.32 23,035.03 897.3K
09:38 23,048.74 23,057.69 23,048.74 23,057.69 504.4K
09:39 23,076.31 23,091.24 23,071.47 23,091.24 668.6K
09:40 23,097.57 23,097.57 23,079.94 23,079.94 763.3K
09:41 23,081.47 23,088.85 23,069.87 23,073.06 418.7K
09:42 23,074.27 23,074.27 23,067.79 23,068.74 403.7K
09:43 23,065.28 23,065.28 23,048.21 23,048.21 387.8K
09:44 23,044.52 23,060.33 23,038.38 23,038.38 527.1K
09:45 23,042.15 23,054.99 23,041.66 23,041.66 466.2K
09:46 23,038.26 23,045.90 23,037.18 23,037.18 639.7K
09:47 23,041.13 23,041.13 23,026.30 23,030.56 584.5K
09:48 23,043.24 23,048.91 23,042.63 23,048.53 380.6K
09:49 23,050.38 23,066.05 23,048.43 23,066.05 428.1K
09:50 23,041.99 23,052.94 23,041.99 23,042.35 388.5K
09:51 23,045.59 23,060.07 23,045.59 23,060.07 394.6K
09:52 23,042.04 23,060.36 23,040.55 23,060.36 614.0K
09:53 23,058.61 23,058.61 23,054.47 23,057.01 328.1K
09:54 23,056.91 23,056.91 23,040.47 23,048.82 436.4K
09:55 23,049.87 23,062.52 23,048.99 23,062.52 329.3K
09:56 23,072.88 23,083.94 23,063.57 23,083.94 536.1K
09:57 23,072.77 23,072.77 23,070.96 23,071.38 337.5K
09:58 23,072.08 23,072.85 23,066.17 23,068.80 462.4K
09:59 23,069.52 23,069.52 23,055.76 23,055.76 448.4K
10:00 23,050.97 23,050.97 23,031.04 23,048.39 766.1K
10:01 23,058.29 23,058.29 23,046.94 23,046.94 487.6K
10:02 23,048.32 23,055.11 23,048.32 23,055.11 385.3K
10:03 23,050.49 23,059.18 23,050.49 23,052.50 612.8K
10:04 23,050.86 23,050.86 23,037.06 23,042.46 450.0K
10:05 23,044.27 23,057.24 23,044.27 23,056.51 508.4K
10:06 23,060.94 23,060.94 23,042.31 23,042.31 443.1K
10:07 23,040.61 23,055.35 23,040.61 23,047.27 294.1K
10:08 23,045.30 23,050.33 23,044.33 23,050.33 489.9K
10:09 23,041.64 23,044.71 23,040.35 23,040.35 419.3K
10:10 23,040.15 23,040.15 23,029.63 23,038.37 286.5K
10:11 23,038.20 23,044.17 23,025.40 23,025.40 374.5K
10:12 23,034.16 23,042.35 23,034.16 23,042.35 313.2K
10:13 23,045.65 23,051.58 23,045.65 23,050.58 370.7K
10:14 23,054.41 23,059.46 23,052.17 23,059.46 321.0K
10:15 23,062.40 23,086.62 23,062.40 23,083.12 398.3K
10:16 23,088.47 23,088.47 23,079.46 23,079.46 300.5K
10:17 23,081.22 23,081.22 23,069.06 23,069.06 364.7K
10:18 23,067.41 23,071.74 23,063.83 23,071.74 393.5K
10:19 23,065.48 23,065.48 23,061.21 23,063.79 520.1K
10:20 23,062.27 23,062.27 23,059.63 23,062.07 400.9K
10:21 23,062.32 23,070.16 23,062.14 23,065.67 708.2K
10:22 23,061.50 23,061.50 23,055.18 23,056.82 641.9K
10:23 23,060.61 23,076.67 23,060.61 23,076.67 344.5K
10:24 23,072.68 23,072.68 23,064.18 23,071.52 432.1K
10:25 23,072.10 23,084.31 23,072.10 23,081.45 310.8K
10:26 23,077.14 23,077.14 23,067.31 23,067.31 365.4K
10:27 23,069.07 23,069.07 23,061.82 23,061.82 450.8K
10:28 23,058.59 23,058.71 23,054.96 23,054.96 285.4K
10:29 23,059.51 23,059.51 23,052.30 23,052.30 813.8K
10:30 23,052.32 23,056.60 23,051.22 23,056.60 523.7K
10:31 23,057.39 23,061.21 23,045.50 23,049.95 581.8K
10:32 23,052.19 23,060.06 23,049.15 23,052.67 283.8K
10:33 23,052.74 23,052.74 23,036.03 23,036.03 513.4K
10:34 23,038.78 23,038.78 23,020.88 23,020.88 395.3K
10:35 23,016.29 23,020.40 23,014.88 23,014.88 379.0K
10:36 23,014.88 23,015.69 23,012.74 23,015.69 351.2K
10:37 23,003.20 23,019.28 23,003.20 23,019.28 393.2K
10:38 23,015.02 23,026.84 23,015.02 23,026.84 420.9K
10:39 23,030.49 23,033.89 23,030.49 23,030.68 207.8K
10:40 23,034.35 23,034.35 23,029.69 23,033.58 375.0K
10:41 23,028.92 23,031.61 23,028.92 23,028.98 282.5K
10:42 23,024.93 23,030.84 23,024.93 23,030.84 502.2K
10:43 23,030.93 23,030.93 23,018.32 23,030.03 484.1K
10:44 23,020.52 23,020.52 23,012.20 23,012.20 438.7K
10:45 23,012.34 23,012.34 23,004.11 23,005.64 353.7K
10:46 23,003.96 23,005.49 23,001.07 23,005.49 372.7K
10:47 22,998.47 23,007.73 22,997.43 23,007.73 412.1K
10:48 23,021.23 23,038.22 23,021.23 23,038.22 458.7K
10:49 23,032.62 23,032.62 23,008.58 23,010.94 558.0K
10:50 23,013.65 23,019.68 23,011.12 23,011.12 357.1K
10:51 23,007.41 23,007.41 22,998.73 22,999.31 342.1K
10:52 23,001.03 23,001.03 22,994.47 22,994.47 430.5K
10:53 22,991.76 22,999.44 22,990.79 22,998.65 244.9K
10:54 22,998.32 23,000.07 22,992.30 23,000.07 281.9K
10:55 23,002.65 23,002.65 22,999.91 23,000.98 361.6K
10:56 23,003.72 23,011.28 23,003.72 23,011.28 328.7K
10:57 23,011.96 23,013.27 23,006.75 23,008.19 286.0K
10:58 23,009.65 23,009.65 23,000.91 23,002.64 278.4K
10:59 22,994.56 23,004.20 22,994.56 23,004.20 250.5K
11:00 23,012.65 23,027.23 23,012.65 23,020.66 734.2K
11:01 23,017.14 23,031.75 23,017.14 23,031.75 297.6K
11:02 23,031.71 23,039.38 23,031.71 23,039.38 314.5K
11:03 23,046.70 23,046.70 23,045.29 23,046.32 347.1K
11:04 23,048.72 23,048.72 23,037.87 23,042.57 219.1K
11:05 23,040.32 23,041.89 23,034.91 23,039.74 366.9K
11:06 23,039.02 23,039.02 23,032.17 23,038.44 430.1K
11:07 23,044.12 23,049.48 23,044.12 23,049.48 512.7K
11:08 23,050.28 23,053.21 23,048.42 23,048.42 302.4K
11:09 23,049.60 23,056.64 23,048.68 23,056.36 334.4K
11:10 23,057.18 23,057.80 23,055.90 23,057.80 267.9K
11:11 23,059.30 23,059.30 23,046.21 23,048.50 259.1K
11:12 23,047.57 23,056.90 23,046.50 23,056.90 262.6K
11:13 23,056.94 23,064.47 23,056.94 23,064.47 242.8K
11:14 23,060.29 23,060.29 23,055.30 23,059.46 315.6K
11:15 23,057.83 23,059.29 23,052.53 23,059.29 331.8K
11:16 23,061.69 23,061.69 23,052.96 23,052.96 339.5K
11:17 23,053.69 23,062.30 23,053.69 23,062.30 396.4K
11:18 23,060.20 23,060.20 23,055.06 23,055.06 312.8K
11:19 23,048.43 23,048.43 23,040.11 23,040.78 303.6K
11:20 23,044.36 23,046.97 23,041.95 23,046.97 313.6K
11:21 23,045.74 23,045.79 23,042.00 23,042.00 179.6K
11:22 23,043.01 23,046.62 23,043.01 23,046.62 196.7K
11:23 23,046.80 23,049.45 23,044.94 23,049.45 356.9K
11:24 23,049.72 23,062.21 23,049.72 23,062.21 207.0K
11:25 23,057.96 23,060.32 23,056.45 23,060.32 259.0K
11:26 23,058.06 23,058.06 23,051.32 23,051.32 226.1K
11:27 23,051.99 23,055.13 23,051.99 23,052.05 352.0K
11:28 23,052.88 23,052.88 23,046.31 23,047.61 381.9K
11:29 23,044.81 23,050.68 23,044.81 23,050.68 228.2K
11:30 23,050.95 23,070.11 23,050.95 23,070.11 335.7K
11:31 23,068.24 23,073.48 23,068.24 23,073.33 205.2K
11:32 23,073.91 23,081.18 23,073.91 23,081.18 297.4K
11:33 23,080.59 23,080.88 23,069.32 23,080.88 290.3K
11:34 23,081.23 23,087.60 23,081.23 23,085.43 292.6K
11:35 23,084.25 23,084.25 23,079.69 23,083.94 260.3K
11:36 23,086.26 23,087.64 23,084.50 23,084.50 263.0K
11:37 23,090.30 23,095.14 23,090.30 23,091.41 369.0K
11:38 23,090.01 23,090.01 23,086.08 23,086.08 323.2K
11:39 23,083.21 23,083.21 23,068.89 23,068.89 412.6K
11:40 23,070.42 23,072.74 23,068.41 23,072.74 339.3K
11:41 23,071.30 23,071.30 23,057.62 23,057.62 374.5K
11:42 23,057.84 23,057.84 23,046.83 23,046.83 273.1K
11:43 23,039.59 23,046.95 23,038.40 23,038.40 361.8K
11:44 23,035.92 23,035.92 23,024.01 23,026.59 245.2K
11:45 23,030.76 23,039.02 23,030.76 23,039.02 282.2K
11:46 23,037.64 23,051.45 23,037.64 23,051.45 287.4K
11:47 23,055.12 23,068.09 23,055.12 23,068.09 249.4K
11:48 23,069.65 23,078.52 23,069.65 23,078.52 178.8K
11:49 23,073.26 23,077.30 23,071.81 23,077.30 193.6K
11:50 23,074.49 23,076.56 23,060.21 23,060.21 182.8K
11:51 23,056.31 23,057.29 23,055.80 23,057.29 193.7K
11:52 23,055.54 23,055.78 23,052.65 23,052.83 180.0K
11:53 23,054.16 23,055.90 23,051.45 23,055.90 147.6K
11:54 23,055.16 23,062.00 23,055.16 23,059.85 351.3K
11:55 23,056.17 23,056.17 23,046.92 23,046.92 389.5K
11:56 23,046.62 23,046.62 23,034.38 23,034.38 287.9K
11:57 23,030.84 23,034.57 23,030.84 23,034.57 184.8K
11:58 23,034.38 23,034.38 23,029.11 23,029.97 385.5K
11:59 23,032.53 23,036.89 23,032.45 23,036.89 108.9K
12:00 23,035.81 23,041.40 23,035.81 23,039.69 181.4K
12:01 23,039.34 23,052.74 23,039.34 23,046.87 242.5K
12:02 23,043.16 23,045.18 23,043.01 23,043.01 188.8K
12:03 23,042.20 23,042.20 23,032.66 23,032.66 192.7K
12:04 23,029.98 23,032.87 23,029.98 23,030.11 178.4K
12:05 23,027.36 23,027.36 23,024.46 23,024.73 196.1K
12:06 23,029.90 23,036.32 23,029.90 23,033.64 263.5K
12:07 23,034.08 23,035.28 23,030.33 23,030.33 152.8K
12:08 23,032.39 23,033.58 23,027.78 23,027.78 137.4K
12:09 23,025.59 23,025.59 23,017.54 23,017.54 320.7K
12:10 23,021.87 23,027.44 23,021.87 23,027.44 222.4K
12:11 23,028.49 23,031.13 23,025.21 23,026.12 204.2K
12:12 23,029.56 23,029.56 23,025.46 23,027.44 144.2K
12:13 23,022.08 23,027.93 23,022.08 23,027.93 200.7K
12:14 23,026.31 23,039.20 23,026.31 23,039.20 228.3K
12:15 23,041.50 23,043.34 23,041.50 23,043.34 204.1K
12:16 23,035.20 23,035.20 23,025.53 23,025.53 321.7K
12:17 23,022.49 23,022.49 23,016.33 23,017.60 181.8K
12:18 23,017.07 23,017.27 23,001.80 23,001.80 282.8K
12:19 23,003.90 23,004.81 23,003.10 23,003.10 155.4K
12:20 23,002.41 23,009.38 23,002.41 23,009.38 168.9K
12:21 23,012.75 23,013.88 23,012.31 23,013.88 244.4K
12:22 23,012.92 23,012.92 23,007.48 23,010.85 197.3K
12:23 23,004.64 23,005.01 23,001.54 23,002.92 329.3K
12:24 23,002.65 23,010.36 23,002.65 23,010.36 281.4K
12:25 23,010.80 23,013.18 23,010.80 23,011.62 212.5K
12:26 23,016.51 23,016.51 23,010.69 23,010.69 194.7K
12:27 23,012.87 23,014.81 23,010.81 23,014.81 197.1K
12:28 23,016.93 23,023.16 23,016.93 23,023.16 206.6K
12:29 23,028.69 23,030.30 23,024.52 23,030.30 274.3K
12:30 23,033.08 23,038.57 23,031.43 23,038.57 218.7K
12:31 23,045.48 23,051.15 23,045.48 23,051.15 268.1K
12:32 23,060.01 23,063.63 23,058.02 23,058.02 281.8K
12:33 23,056.59 23,057.69 23,051.46 23,057.69 222.4K
12:34 23,063.21 23,069.27 23,063.21 23,069.27 258.9K
12:35 23,068.41 23,068.41 23,057.44 23,057.44 219.7K
12:36 23,055.37 23,055.42 23,052.01 23,052.01 156.7K
12:37 23,050.28 23,051.22 23,045.88 23,045.88 321.4K
12:38 23,046.54 23,047.98 23,044.98 23,044.98 145.0K
12:39 23,039.01 23,039.81 23,028.04 23,028.04 226.9K
12:40 23,027.36 23,028.96 23,025.07 23,028.50 268.9K
12:41 23,031.43 23,031.43 23,027.72 23,030.67 206.4K
12:42 23,031.11 23,031.11 23,027.59 23,028.25 180.0K
12:43 23,029.58 23,031.37 23,028.79 23,028.79 206.8K
12:44 23,030.18 23,030.18 23,026.01 23,026.91 216.3K
12:45 23,028.19 23,028.19 23,022.71 23,023.65 390.1K
12:46 23,025.12 23,030.33 23,025.12 23,029.57 202.0K
12:47 23,032.89 23,032.89 23,030.42 23,030.42 201.9K
12:48 23,031.88 23,032.14 23,029.35 23,031.62 524.4K
12:49 23,030.04 23,030.85 23,029.42 23,030.85 231.1K
12:50 23,033.00 23,036.16 23,031.21 23,036.16 158.0K
12:51 23,034.34 23,039.73 23,033.77 23,039.73 183.3K
12:52 23,040.25 23,040.25 23,032.67 23,034.73 224.1K
12:53 23,037.97 23,042.77 23,037.50 23,037.50 175.4K
12:54 23,031.67 23,034.01 23,031.67 23,033.92 111.2K
12:55 23,035.73 23,038.63 23,035.73 23,037.38 210.6K
12:56 23,033.60 23,040.41 23,033.60 23,038.87 244.2K
12:57 23,041.19 23,041.19 23,035.54 23,036.98 173.7K
12:58 23,036.15 23,036.15 23,035.08 23,035.08 156.0K
12:59 23,034.64 23,035.12 23,032.68 23,032.91 122.0K
13:00 23,030.20 23,030.20 23,025.93 23,029.52 163.0K
13:01 23,026.51 23,026.51 23,023.32 23,023.32 203.2K
13:02 23,023.77 23,024.30 23,004.52 23,008.88 429.7K
13:03 23,012.31 23,012.64 23,004.72 23,004.72 243.6K
13:04 23,002.43 23,003.63 23,000.29 23,000.29 142.3K
13:05 22,999.71 23,005.55 22,999.71 23,003.30 233.3K
13:06 23,002.30 23,002.30 22,997.45 22,999.68 183.6K
13:07 22,997.30 22,997.30 22,994.83 22,995.29 247.9K
13:08 22,994.40 22,995.77 22,991.17 22,991.17 136.0K
13:09 22,990.96 22,992.47 22,988.44 22,988.44 173.2K
13:10 22,982.95 22,986.80 22,981.59 22,986.80 415.9K
13:11 22,985.32 22,985.32 22,969.72 22,972.03 677.7K
13:12 22,974.39 22,977.00 22,972.53 22,974.88 391.6K
13:13 22,973.89 22,977.56 22,973.89 22,977.56 283.4K
13:14 22,978.41 22,986.19 22,978.41 22,983.96 214.1K
13:15 22,984.47 22,985.91 22,983.86 22,985.91 202.5K
13:16 22,984.28 22,984.28 22,977.86 22,982.77 314.3K
13:17 22,981.33 22,987.36 22,981.33 22,985.89 169.3K
13:18 22,980.89 22,980.89 22,970.46 22,970.46 372.8K
13:19 22,971.24 22,974.14 22,971.24 22,972.31 149.3K
13:20 22,971.99 22,971.99 22,967.82 22,970.30 1,538.9K
13:21 22,970.54 22,977.03 22,970.54 22,976.65 198.8K
13:22 22,971.22 22,976.79 22,970.96 22,976.79 265.8K
13:23 22,978.33 22,982.81 22,978.33 22,979.66 172.8K
13:24 22,978.87 22,979.39 22,974.85 22,974.85 289.1K
13:25 22,974.26 22,974.26 22,965.38 22,965.38 309.6K
13:26 22,965.44 22,972.32 22,965.44 22,967.54 459.3K
13:27 22,970.71 22,970.90 22,969.75 22,970.60 239.7K
13:28 22,969.19 22,969.55 22,963.19 22,963.19 178.0K
13:29 22,961.27 22,961.27 22,952.59 22,952.59 288.9K
13:30 22,949.67 22,950.91 22,944.15 22,944.15 184.6K
13:31 22,941.80 22,941.80 22,937.28 22,937.28 285.8K
13:32 22,937.00 22,937.00 22,932.35 22,932.35 205.6K
13:33 22,931.82 22,932.31 22,929.56 22,929.56 262.9K
13:34 22,926.59 22,928.78 22,923.89 22,923.89 386.0K
13:35 22,924.16 22,925.14 22,923.73 22,925.14 293.5K
13:36 22,923.35 22,923.35 22,916.41 22,916.41 265.9K
13:37 22,915.80 22,915.80 22,898.80 22,898.80 648.3K
13:38 22,901.11 22,903.36 22,901.11 22,901.30 284.3K
13:39 22,902.49 22,902.49 22,893.24 22,894.04 466.2K
13:40 22,896.82 22,897.41 22,894.44 22,894.44 274.2K
13:41 22,890.74 22,891.12 22,889.21 22,889.21 232.3K
13:42 22,887.72 22,893.30 22,887.72 22,893.30 534.9K
13:43 22,893.46 22,895.49 22,893.21 22,895.49 341.2K
13:44 22,894.73 22,895.48 22,894.18 22,895.48 264.7K
13:45 22,892.84 22,895.43 22,892.51 22,895.43 215.8K
13:46 22,900.90 22,900.90 22,887.27 22,887.27 288.9K
13:47 22,882.47 22,883.69 22,876.92 22,883.69 285.0K
13:48 22,882.00 22,882.56 22,881.75 22,881.75 129.1K
13:49 22,879.98 22,884.74 22,879.72 22,884.32 397.2K
13:50 22,883.70 22,883.70 22,873.25 22,873.26 303.0K
13:51 22,875.25 22,875.25 22,867.13 22,871.35 218.4K
13:52 22,872.87 22,878.03 22,872.87 22,878.03 201.7K
13:53 22,874.83 22,885.79 22,874.83 22,885.79 362.8K
13:54 22,888.78 22,888.78 22,883.79 22,883.79 427.2K
13:55 22,887.29 22,890.67 22,887.29 22,889.50 268.8K
13:56 22,885.23 22,885.23 22,867.64 22,867.64 290.9K
13:57 22,864.26 22,875.83 22,864.26 22,875.83 219.3K
13:58 22,874.83 22,882.86 22,874.83 22,882.86 204.6K
13:59 22,884.03 22,884.03 22,872.95 22,872.95 192.3K
14:00 22,873.32 22,877.11 22,873.32 22,876.41 218.6K
14:01 22,880.30 22,880.30 22,870.00 22,870.00 282.0K
14:02 22,871.45 22,876.19 22,870.62 22,870.90 412.0K
14:03 22,871.08 22,872.49 22,867.79 22,868.37 278.7K
14:04 22,867.84 22,870.49 22,865.34 22,865.86 306.3K
14:05 22,867.45 22,867.45 22,861.48 22,861.48 418.0K
14:06 22,861.20 22,861.20 22,850.58 22,854.79 326.7K
14:07 22,851.52 22,856.09 22,851.52 22,851.53 226.3K
14:08 22,852.18 22,852.18 22,846.65 22,848.84 281.8K
14:09 22,851.19 22,858.17 22,851.19 22,858.17 251.0K
14:10 22,861.32 22,878.75 22,861.32 22,878.75 249.2K
14:11 22,873.87 22,903.24 22,869.76 22,903.24 650.8K
14:12 22,891.40 22,894.94 22,891.37 22,894.94 1,223.4K
14:13 22,895.07 22,895.68 22,892.01 22,892.01 266.0K
14:14 22,885.17 22,891.22 22,885.17 22,891.22 306.5K
14:15 22,891.01 22,898.16 22,891.01 22,896.64 233.1K
14:16 22,898.43 22,900.36 22,895.26 22,895.26 192.2K
14:17 22,896.89 22,896.89 22,893.31 22,893.55 255.9K
14:18 22,897.38 22,900.21 22,897.38 22,898.43 218.0K
14:19 22,898.37 22,898.37 22,888.58 22,888.58 430.9K
14:20 22,885.54 22,887.98 22,884.90 22,884.90 280.4K
14:21 22,883.55 22,883.55 22,882.50 22,883.18 367.8K
14:22 22,883.50 22,884.54 22,875.64 22,884.54 263.0K
14:23 22,886.78 22,886.78 22,881.27 22,886.51 271.0K
14:24 22,885.29 22,888.41 22,885.29 22,888.02 199.3K
14:25 22,892.35 22,892.35 22,884.20 22,884.20 261.0K
14:26 22,888.22 22,888.22 22,883.17 22,883.17 215.0K
14:27 22,876.54 22,876.54 22,873.67 22,873.67 277.2K
14:28 22,870.57 22,874.36 22,870.57 22,874.36 215.0K
14:29 22,872.34 22,872.34 22,870.10 22,872.12 289.9K
14:30 22,872.75 22,883.59 22,872.75 22,882.71 238.6K
14:31 22,890.05 22,890.05 22,880.94 22,880.94 358.3K
14:32 22,887.48 22,887.48 22,880.98 22,882.02 226.0K
14:33 22,878.85 22,885.40 22,878.85 22,885.40 223.2K
14:34 22,881.13 22,882.01 22,880.22 22,882.01 236.3K
14:35 22,880.35 22,880.35 22,876.41 22,876.41 264.6K
14:36 22,874.96 22,877.36 22,874.66 22,877.36 181.4K
14:37 22,876.26 22,881.75 22,874.68 22,881.75 190.6K
14:38 22,877.40 22,878.06 22,873.66 22,878.06 249.9K
14:39 22,878.34 22,884.39 22,878.34 22,884.39 212.2K
14:40 22,884.40 22,884.40 22,880.51 22,882.00 147.1K
14:41 22,876.17 22,883.90 22,876.17 22,883.90 247.2K
14:42 22,880.11 22,890.62 22,880.11 22,890.62 345.9K
14:43 22,897.75 22,902.55 22,897.67 22,902.55 226.4K
14:44 22,897.55 22,897.55 22,893.07 22,894.86 252.4K
14:45 22,899.32 22,902.05 22,899.31 22,902.05 244.8K
14:46 22,904.24 22,907.78 22,904.16 22,904.99 318.6K
14:47 22,904.10 22,909.42 22,904.10 22,907.70 297.7K
14:48 22,908.34 22,908.34 22,900.54 22,900.54 315.5K
14:49 22,899.61 22,899.61 22,896.93 22,897.57 252.8K
14:50 22,890.90 22,892.72 22,890.90 22,892.24 276.4K
14:51 22,887.04 22,895.90 22,887.04 22,895.90 267.8K
14:52 22,896.43 22,896.43 22,892.78 22,895.53 241.1K
14:53 22,894.61 22,894.61 22,876.95 22,876.95 300.6K
14:54 22,877.86 22,877.86 22,873.47 22,873.47 284.5K
14:55 22,871.45 22,871.45 22,853.34 22,853.34 465.3K
14:56 22,853.93 22,853.93 22,847.29 22,847.29 286.9K
14:57 22,852.79 22,856.82 22,852.79 22,856.82 197.5K
14:58 22,855.45 22,860.07 22,855.45 22,860.07 253.3K
14:59 22,864.93 22,864.93 22,857.95 22,857.95 287.4K
15:00 22,854.37 22,865.51 22,854.37 22,865.51 209.9K
15:01 22,864.19 22,868.55 22,864.19 22,866.55 219.0K
15:02 22,858.39 22,859.20 22,853.76 22,857.48 282.1K
15:03 22,855.52 22,856.55 22,853.90 22,853.90 221.3K
15:04 22,851.54 22,851.54 22,839.80 22,839.92 341.8K
15:05 22,843.58 22,854.24 22,843.58 22,854.24 392.3K
15:06 22,848.00 22,851.02 22,843.90 22,843.90 396.9K
15:07 22,838.05 22,838.83 22,837.05 22,837.05 365.0K
15:08 22,834.83 22,838.64 22,834.83 22,838.64 323.4K
15:09 22,839.02 22,843.86 22,839.02 22,842.18 301.6K
15:10 22,841.48 22,841.48 22,835.27 22,840.35 366.1K
15:11 22,834.87 22,834.87 22,824.98 22,825.82 713.4K
15:12 22,828.25 22,848.19 22,828.25 22,848.19 461.4K
15:13 22,853.27 22,863.29 22,853.27 22,863.29 467.5K
15:14 22,866.94 22,876.43 22,865.15 22,876.43 303.1K
15:15 22,872.75 22,884.70 22,872.75 22,884.70 445.9K
15:16 22,883.98 22,900.61 22,883.98 22,893.19 573.3K
15:17 22,885.93 22,885.93 22,870.67 22,870.67 340.7K
15:18 22,875.74 22,884.02 22,875.74 22,884.02 335.3K
15:19 22,887.53 22,900.03 22,887.53 22,900.03 481.1K
15:20 22,901.58 22,914.63 22,901.47 22,911.03 497.9K
15:21 22,915.88 22,916.79 22,913.36 22,915.22 462.3K
15:22 22,908.79 22,916.38 22,907.32 22,916.38 254.0K
15:23 22,911.91 22,923.52 22,911.91 22,919.53 943.6K
15:24 22,920.08 22,927.12 22,919.93 22,927.12 971.8K
15:25 22,930.46 22,936.11 22,930.46 22,936.11 335.0K
15:26 22,940.32 22,948.44 22,934.33 22,948.44 476.4K
15:27 22,954.06 22,954.06 22,949.49 22,950.73 399.8K
15:28 22,953.00 22,959.21 22,953.00 22,954.53 525.7K
15:29 22,949.45 22,949.45 22,930.49 22,930.49 487.8K
15:30 22,925.55 22,937.44 22,925.55 22,937.44 554.4K
15:31 22,939.88 22,940.87 22,936.07 22,940.87 486.4K
15:32 22,938.65 22,951.58 22,938.65 22,951.58 564.4K
15:33 22,952.82 22,959.91 22,952.82 22,955.92 557.1K
15:34 22,960.03 22,976.93 22,960.03 22,976.93 758.3K
15:35 22,977.60 22,989.39 22,975.22 22,988.47 573.0K
15:36 22,983.53 22,983.53 22,961.28 22,961.28 814.8K
15:37 22,955.83 22,955.83 22,941.70 22,941.70 656.4K
15:38 22,935.01 22,938.77 22,934.79 22,935.27 573.6K
15:39 22,936.84 22,946.98 22,936.84 22,946.98 506.7K
15:40 22,950.22 22,959.26 22,950.22 22,959.26 779.4K
15:41 22,952.45 22,952.45 22,946.45 22,950.34 592.5K
15:42 22,954.74 22,954.74 22,925.73 22,925.73 917.7K
15:43 22,929.15 22,937.34 22,929.15 22,937.34 599.8K
15:44 22,934.57 22,934.57 22,924.02 22,924.02 666.0K
15:45 22,918.72 22,929.60 22,918.72 22,928.75 498.4K
15:46 22,931.18 22,932.20 22,926.70 22,926.70 601.0K
15:47 22,929.11 22,940.19 22,929.11 22,940.19 599.4K
15:48 22,941.47 22,942.12 22,934.87 22,937.49 788.0K
15:49 22,929.11 22,940.20 22,929.11 22,940.20 749.0K
15:50 22,947.65 22,962.09 22,947.65 22,959.15 1,722.1K
15:51 22,960.76 22,963.98 22,956.24 22,956.24 757.0K
15:52 22,955.58 22,957.61 22,954.90 22,957.61 1,233.2K
15:53 22,961.21 22,962.36 22,945.93 22,945.93 1,129.5K
15:54 22,935.83 22,938.06 22,935.83 22,936.12 1,296.7K
15:55 22,946.35 22,955.14 22,946.35 22,954.91 1,445.7K
15:56 22,956.14 22,956.54 22,954.57 22,954.57 1,664.7K
15:57 22,957.42 22,958.87 22,951.84 22,951.84 1,398.9K
15:58 22,949.69 22,949.69 22,943.82 22,943.82 1,624.4K
15:59 22,946.83 22,947.67 22,944.08 22,947.67 2,779.2K
16:00 22,955.03 22,955.08 22,955.03 22,955.08 103,647.4K
16:01 22,955.08 22,955.08 22,955.08 22,955.08 216.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available