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 22,938.33 22,953.03 22,938.33 22,947.52 13,857.3K
09:31 22,954.11 22,972.91 22,954.11 22,964.12 623.3K
09:32 22,956.62 22,970.73 22,956.62 22,962.88 608.7K
09:33 22,961.75 22,969.59 22,961.75 22,966.35 544.9K
09:34 22,974.85 22,974.85 22,952.59 22,952.59 474.1K
09:35 22,950.20 22,950.20 22,944.50 22,944.50 665.5K
09:36 22,944.81 22,950.94 22,942.37 22,950.94 547.2K
09:37 22,952.73 22,967.46 22,950.87 22,967.24 499.2K
09:38 22,971.49 22,971.49 22,950.64 22,950.64 396.0K
09:39 22,945.89 22,965.51 22,945.89 22,965.51 460.6K
09:40 22,960.09 22,960.09 22,943.63 22,943.63 698.8K
09:41 22,947.45 22,959.55 22,947.45 22,948.97 455.7K
09:42 22,938.18 22,968.54 22,938.18 22,968.54 388.0K
09:43 22,976.26 22,997.27 22,976.26 22,997.27 379.4K
09:44 22,994.29 23,025.91 22,994.29 23,025.91 547.2K
09:45 23,024.14 23,024.14 23,006.40 23,015.30 750.2K
09:46 23,004.39 23,007.29 23,004.13 23,004.13 378.0K
09:47 23,003.85 23,003.85 22,990.02 22,990.02 338.8K
09:48 22,998.86 23,030.51 22,998.86 23,030.51 526.5K
09:49 23,037.10 23,043.20 23,037.10 23,039.99 457.3K
09:50 23,054.20 23,057.78 23,049.41 23,049.41 512.9K
09:51 23,047.33 23,048.30 23,026.46 23,026.46 432.8K
09:52 23,035.28 23,037.40 23,027.30 23,027.30 237.6K
09:53 23,033.70 23,037.48 23,031.14 23,031.14 425.2K
09:54 23,036.10 23,036.10 23,020.48 23,020.48 277.5K
09:55 23,024.77 23,024.77 23,012.52 23,012.52 278.2K
09:56 23,013.65 23,013.74 23,007.72 23,013.40 293.1K
09:57 23,024.60 23,026.55 23,024.60 23,025.30 301.1K
09:58 23,022.76 23,034.65 23,018.22 23,034.65 295.0K
09:59 23,036.51 23,051.90 23,036.51 23,051.90 385.5K
10:00 23,037.91 23,059.13 23,002.03 23,059.13 832.0K
10:01 23,077.42 23,092.84 23,077.42 23,080.61 782.2K
10:02 23,060.66 23,060.66 23,033.48 23,033.48 539.9K
10:03 23,020.49 23,020.49 23,003.44 23,003.44 305.6K
10:04 23,002.91 23,002.91 22,970.43 22,970.43 433.4K
10:05 22,977.78 23,002.02 22,977.78 22,998.00 300.7K
10:06 23,003.50 23,045.33 23,003.50 23,045.33 569.0K
10:07 23,044.22 23,044.22 23,025.10 23,025.10 360.3K
10:08 23,026.27 23,026.34 23,014.11 23,018.19 298.3K
10:09 23,018.82 23,037.83 23,018.82 23,037.83 374.9K
10:10 23,035.41 23,035.41 23,018.38 23,020.08 286.9K
10:11 23,010.89 23,011.70 23,002.18 23,002.18 288.1K
10:12 23,001.74 23,001.74 22,989.31 22,991.27 364.9K
10:13 22,989.40 22,993.97 22,987.26 22,987.26 287.3K
10:14 22,991.64 22,997.07 22,984.15 22,984.15 333.7K
10:15 22,983.31 22,996.15 22,983.31 22,996.15 283.1K
10:16 22,997.99 23,002.14 22,980.35 22,980.35 382.9K
10:17 22,974.59 22,974.59 22,959.82 22,971.10 342.0K
10:18 22,970.07 22,973.95 22,969.82 22,970.61 260.0K
10:19 22,970.44 22,988.64 22,970.44 22,987.68 422.0K
10:20 22,982.41 22,996.74 22,982.41 22,989.46 319.4K
10:21 22,989.87 22,989.87 22,970.83 22,970.83 318.3K
10:22 22,972.32 22,972.32 22,964.46 22,964.80 257.5K
10:23 22,966.43 22,967.26 22,965.95 22,965.95 224.0K
10:24 22,971.62 22,971.62 22,960.76 22,960.76 291.6K
10:25 22,963.67 22,963.67 22,953.27 22,953.27 358.5K
10:26 22,944.23 22,951.24 22,944.23 22,951.24 303.1K
10:27 22,952.04 22,957.98 22,950.63 22,954.59 292.9K
10:28 22,951.19 22,957.50 22,940.70 22,957.50 335.3K
10:29 22,952.84 22,956.32 22,948.63 22,948.63 366.4K
10:30 22,941.85 22,967.85 22,941.85 22,951.50 530.6K
10:31 22,953.11 22,966.29 22,953.11 22,963.82 286.0K
10:32 22,963.25 22,963.25 22,953.24 22,953.24 243.8K
10:33 22,943.71 22,943.71 22,935.22 22,937.52 362.9K
10:34 22,935.04 22,935.04 22,927.08 22,927.08 308.2K
10:35 22,934.70 22,934.70 22,926.26 22,928.07 270.7K
10:36 22,926.16 22,936.52 22,923.96 22,923.96 358.3K
10:37 22,927.71 22,927.71 22,912.25 22,912.25 412.4K
10:38 22,909.06 22,909.06 22,891.05 22,891.05 398.1K
10:39 22,892.18 22,894.21 22,886.61 22,886.61 299.0K
10:40 22,892.81 22,900.35 22,892.81 22,893.18 317.9K
10:41 22,889.81 22,889.81 22,877.97 22,877.97 300.9K
10:42 22,875.56 22,886.33 22,875.56 22,886.33 341.6K
10:43 22,891.02 22,910.43 22,889.73 22,910.43 383.5K
10:44 22,923.28 22,940.50 22,923.28 22,934.27 389.7K
10:45 22,937.41 22,944.55 22,937.41 22,940.36 282.7K
10:46 22,946.81 22,954.69 22,944.03 22,949.71 407.4K
10:47 22,946.26 22,950.04 22,943.45 22,950.04 232.8K
10:48 22,948.70 22,948.70 22,935.47 22,935.47 256.9K
10:49 22,937.80 22,937.80 22,927.62 22,927.91 261.8K
10:50 22,928.40 22,942.39 22,928.40 22,942.39 257.4K
10:51 22,952.07 22,952.07 22,949.22 22,949.74 220.3K
10:52 22,954.76 22,976.52 22,953.74 22,976.52 436.6K
10:53 22,989.14 22,989.14 22,977.54 22,977.66 378.2K
10:54 22,979.27 22,985.69 22,979.27 22,984.92 235.1K
10:55 22,985.24 22,985.24 22,971.15 22,971.84 705.8K
10:56 22,972.74 22,972.74 22,966.78 22,966.78 414.5K
10:57 22,965.34 22,965.34 22,950.52 22,950.83 367.5K
10:58 22,953.14 22,954.76 22,947.63 22,947.63 286.4K
10:59 22,943.43 22,946.06 22,933.65 22,933.65 390.4K
11:00 22,931.68 22,931.68 22,916.90 22,921.94 458.7K
11:01 22,929.55 22,951.10 22,929.55 22,951.10 344.5K
11:02 22,953.26 22,953.26 22,941.42 22,941.42 167.7K
11:03 22,939.88 22,941.29 22,935.13 22,935.13 365.8K
11:04 22,932.38 22,935.89 22,930.12 22,932.70 248.9K
11:05 22,944.09 22,955.14 22,944.09 22,955.14 336.2K
11:06 22,960.14 22,972.80 22,960.14 22,972.80 241.8K
11:07 22,973.02 23,000.44 22,973.02 23,000.44 468.9K
11:08 23,003.28 23,003.28 22,988.46 22,988.46 307.5K
11:09 22,996.58 23,016.82 22,996.58 23,016.82 485.4K
11:10 23,014.53 23,020.34 23,014.53 23,015.53 407.4K
11:11 23,007.92 23,012.95 23,004.86 23,010.09 292.5K
11:12 23,010.37 23,031.96 23,010.37 23,024.63 358.3K
11:13 23,022.91 23,022.91 23,013.50 23,013.50 198.8K
11:14 23,018.33 23,018.33 23,009.25 23,009.25 265.5K
11:15 23,006.72 23,020.76 23,006.72 23,014.31 297.7K
11:16 23,015.10 23,015.10 23,002.84 23,005.18 272.7K
11:17 23,008.18 23,013.60 23,008.18 23,009.75 224.6K
11:18 23,018.11 23,018.11 23,012.38 23,012.45 277.1K
11:19 23,015.46 23,019.74 23,015.46 23,016.97 370.6K
11:20 23,015.33 23,021.66 23,014.74 23,014.74 504.6K
11:21 23,012.98 23,016.77 23,012.98 23,014.65 217.2K
11:22 23,011.12 23,011.12 22,998.44 22,998.44 310.2K
11:23 23,013.09 23,013.09 22,984.96 22,984.96 409.9K
11:24 22,982.31 22,985.29 22,980.80 22,982.49 166.6K
11:25 22,981.32 22,985.99 22,981.32 22,984.01 201.3K
11:26 22,984.94 22,992.21 22,984.02 22,992.21 219.9K
11:27 22,992.67 22,992.67 22,973.47 22,973.47 356.9K
11:28 22,957.10 22,960.27 22,957.10 22,960.27 345.4K
11:29 22,965.59 22,965.59 22,956.46 22,959.84 203.6K
11:30 22,947.42 22,953.91 22,947.42 22,953.91 251.6K
11:31 22,959.19 22,975.77 22,959.19 22,975.77 257.4K
11:32 22,978.37 22,993.59 22,978.37 22,987.55 249.8K
11:33 22,990.53 22,994.66 22,990.53 22,994.66 317.1K
11:34 22,991.85 22,991.85 22,976.99 22,976.99 162.3K
11:35 22,969.82 22,971.51 22,960.58 22,961.42 233.4K
11:36 22,963.14 22,963.29 22,959.38 22,960.72 141.6K
11:37 22,959.78 22,959.78 22,937.75 22,943.42 293.7K
11:38 22,941.39 22,941.39 22,931.57 22,937.52 204.9K
11:39 22,938.49 22,946.39 22,938.49 22,946.39 210.6K
11:40 22,950.75 22,978.63 22,950.75 22,978.63 464.7K
11:41 22,976.87 22,980.22 22,972.18 22,980.22 233.4K
11:42 22,983.80 22,985.29 22,983.80 22,984.56 159.2K
11:43 22,983.76 22,995.35 22,983.76 22,995.35 206.3K
11:44 22,995.83 22,995.83 22,992.87 22,993.19 297.9K
11:45 22,991.27 22,991.27 22,983.91 22,984.65 176.9K
11:46 22,971.44 22,973.85 22,968.24 22,968.24 339.4K
11:47 22,968.67 22,968.67 22,963.99 22,966.66 190.1K
11:48 22,969.51 22,982.35 22,969.51 22,976.93 197.2K
11:49 22,975.39 22,980.22 22,974.49 22,974.49 183.7K
11:50 22,978.79 22,985.05 22,978.79 22,985.05 179.3K
11:51 22,984.29 22,985.99 22,981.08 22,985.99 187.6K
11:52 22,986.94 22,990.54 22,976.93 22,976.93 276.6K
11:53 22,974.60 22,974.60 22,966.07 22,966.07 257.9K
11:54 22,968.62 22,972.02 22,967.10 22,967.10 382.0K
11:55 22,968.80 22,970.88 22,960.04 22,960.04 207.5K
11:56 22,956.09 22,956.87 22,944.69 22,944.69 209.8K
11:57 22,941.59 22,941.59 22,934.82 22,936.62 274.0K
11:58 22,935.04 22,935.04 22,917.89 22,919.27 336.1K
11:59 22,919.58 22,919.58 22,913.91 22,913.91 181.6K
12:00 22,910.08 22,910.08 22,900.94 22,906.89 323.9K
12:01 22,905.98 22,907.33 22,902.59 22,907.33 269.1K
12:02 22,905.12 22,918.73 22,905.12 22,918.73 294.4K
12:03 22,918.71 22,918.71 22,911.42 22,912.41 203.3K
12:04 22,914.65 22,920.19 22,914.65 22,920.19 249.7K
12:05 22,919.01 22,919.01 22,910.96 22,911.53 164.6K
12:06 22,909.98 22,917.24 22,909.98 22,910.16 244.3K
12:07 22,904.74 22,904.74 22,896.65 22,896.65 211.8K
12:08 22,896.90 22,909.94 22,896.90 22,909.94 158.5K
12:09 22,908.95 22,910.41 22,902.51 22,902.51 260.9K
12:10 22,902.43 22,902.43 22,881.87 22,881.87 339.0K
12:11 22,886.49 22,886.82 22,886.10 22,886.82 177.2K
12:12 22,888.27 22,888.47 22,887.16 22,888.47 191.3K
12:13 22,886.63 22,886.63 22,882.04 22,882.04 148.1K
12:14 22,876.65 22,876.65 22,871.17 22,871.17 224.4K
12:15 22,869.56 22,876.58 22,869.56 22,876.14 303.2K
12:16 22,882.56 22,884.08 22,877.29 22,884.08 213.1K
12:17 22,881.43 22,881.62 22,879.34 22,879.34 149.4K
12:18 22,880.87 22,884.01 22,879.01 22,884.01 189.8K
12:19 22,883.88 22,884.48 22,883.11 22,883.11 186.3K
12:20 22,883.61 22,883.61 22,877.00 22,877.73 260.2K
12:21 22,879.79 22,879.79 22,877.85 22,877.85 166.7K
12:22 22,883.92 22,886.86 22,883.49 22,886.18 221.5K
12:23 22,888.39 22,888.39 22,880.83 22,880.83 186.8K
12:24 22,878.44 22,879.77 22,876.99 22,879.72 164.9K
12:25 22,880.26 22,884.40 22,880.26 22,884.40 171.3K
12:26 22,888.62 22,892.95 22,885.24 22,892.95 244.4K
12:27 22,891.20 22,891.20 22,884.57 22,886.08 214.1K
12:28 22,893.17 22,893.17 22,881.98 22,881.98 207.9K
12:29 22,881.12 22,884.86 22,877.19 22,877.19 142.1K
12:30 22,879.57 22,886.29 22,879.57 22,884.66 249.6K
12:31 22,887.75 22,892.92 22,887.75 22,891.86 347.6K
12:32 22,887.49 22,894.17 22,887.39 22,890.72 172.5K
12:33 22,890.51 22,894.35 22,890.51 22,894.35 160.1K
12:34 22,896.92 22,896.92 22,889.01 22,892.14 169.2K
12:35 22,892.13 22,892.13 22,886.89 22,891.45 174.5K
12:36 22,887.00 22,890.18 22,877.73 22,877.73 276.7K
12:37 22,879.72 22,879.72 22,868.68 22,868.68 186.2K
12:38 22,868.16 22,868.30 22,863.73 22,863.73 201.1K
12:39 22,864.99 22,868.16 22,864.99 22,865.24 94.9K
12:40 22,863.04 22,866.25 22,861.12 22,861.12 196.0K
12:41 22,859.16 22,859.16 22,855.02 22,856.32 182.1K
12:42 22,859.34 22,868.83 22,859.34 22,868.83 341.3K
12:43 22,876.58 22,885.66 22,876.58 22,877.57 383.1K
12:44 22,871.68 22,871.68 22,856.46 22,856.49 166.4K
12:45 22,853.62 22,853.62 22,849.64 22,850.58 182.3K
12:46 22,846.69 22,847.03 22,842.92 22,842.92 124.1K
12:47 22,841.04 22,845.56 22,841.04 22,845.56 241.4K
12:48 22,845.05 22,845.95 22,844.15 22,844.15 122.1K
12:49 22,845.45 22,854.47 22,845.45 22,848.68 241.6K
12:50 22,847.92 22,847.92 22,843.32 22,843.32 259.3K
12:51 22,842.29 22,847.83 22,842.29 22,847.00 403.9K
12:52 22,848.04 22,848.04 22,840.97 22,840.97 180.8K
12:53 22,836.97 22,836.97 22,812.95 22,812.95 303.9K
12:54 22,809.70 22,812.84 22,807.17 22,807.17 200.0K
12:55 22,810.27 22,818.95 22,810.27 22,818.72 197.8K
12:56 22,816.19 22,816.19 22,806.28 22,806.28 416.5K
12:57 22,801.88 22,801.88 22,790.87 22,791.88 249.6K
12:58 22,792.74 22,804.80 22,792.74 22,804.80 288.5K
12:59 22,804.05 22,804.05 22,800.87 22,801.81 215.0K
13:00 22,799.70 22,799.70 22,796.42 22,796.48 209.3K
13:01 22,796.55 22,796.55 22,787.73 22,787.73 214.8K
13:02 22,786.13 22,786.13 22,775.72 22,775.72 302.1K
13:03 22,776.92 22,784.78 22,776.92 22,784.78 210.4K
13:04 22,785.67 22,787.62 22,782.24 22,782.24 178.4K
13:05 22,782.45 22,789.72 22,782.45 22,789.72 247.8K
13:06 22,790.75 22,790.75 22,778.11 22,778.11 246.9K
13:07 22,775.50 22,775.50 22,772.92 22,775.15 181.4K
13:08 22,775.02 22,777.24 22,775.02 22,777.24 213.9K
13:09 22,773.25 22,782.60 22,773.25 22,782.26 254.5K
13:10 22,782.06 22,783.80 22,779.68 22,783.80 198.5K
13:11 22,783.63 22,783.63 22,779.33 22,779.33 159.9K
13:12 22,780.38 22,780.38 22,774.49 22,777.37 197.7K
13:13 22,774.61 22,784.71 22,774.61 22,784.71 160.3K
13:14 22,791.10 22,792.38 22,791.10 22,792.38 204.6K
13:15 22,784.77 22,784.77 22,777.00 22,777.00 481.6K
13:16 22,783.70 22,785.67 22,781.92 22,785.67 168.1K
13:17 22,786.69 22,794.48 22,786.69 22,791.55 149.5K
13:18 22,791.77 22,791.77 22,785.24 22,785.24 157.0K
13:19 22,786.84 22,786.84 22,779.29 22,779.29 150.2K
13:20 22,777.72 22,783.24 22,777.72 22,782.48 148.1K
13:21 22,783.86 22,783.86 22,766.27 22,766.27 244.7K
13:22 22,769.48 22,769.78 22,764.83 22,764.83 242.1K
13:23 22,767.73 22,767.73 22,762.62 22,764.15 135.3K
13:24 22,766.22 22,769.36 22,766.22 22,768.82 141.8K
13:25 22,770.87 22,777.14 22,770.87 22,772.22 209.7K
13:26 22,766.38 22,766.38 22,759.17 22,759.17 198.4K
13:27 22,757.66 22,761.13 22,757.66 22,761.13 202.9K
13:28 22,761.65 22,762.47 22,761.48 22,762.47 127.4K
13:29 22,763.13 22,766.02 22,763.13 22,765.02 208.4K
13:30 22,763.43 22,788.78 22,763.43 22,778.39 485.3K
13:31 22,776.07 22,776.44 22,772.75 22,776.44 181.6K
13:32 22,776.66 22,776.66 22,770.92 22,772.10 113.0K
13:33 22,770.87 22,771.97 22,768.65 22,768.65 144.9K
13:34 22,772.80 22,775.07 22,772.80 22,772.95 266.7K
13:35 22,770.69 22,776.22 22,770.61 22,770.61 179.6K
13:36 22,771.86 22,775.18 22,771.86 22,775.18 181.8K
13:37 22,768.77 22,768.77 22,761.67 22,761.67 229.2K
13:38 22,761.15 22,767.40 22,757.26 22,767.40 193.8K
13:39 22,764.59 22,774.74 22,764.59 22,774.74 221.1K
13:40 22,773.90 22,778.73 22,773.90 22,778.73 136.9K
13:41 22,777.29 22,791.34 22,777.29 22,788.52 278.2K
13:42 22,793.03 22,796.81 22,793.03 22,796.81 243.1K
13:43 22,795.88 22,795.88 22,784.44 22,784.44 152.0K
13:44 22,789.04 22,794.24 22,789.04 22,794.24 160.1K
13:45 22,795.93 22,796.76 22,794.60 22,796.76 114.9K
13:46 22,806.59 22,809.75 22,802.42 22,809.75 242.6K
13:47 22,822.16 22,826.84 22,822.16 22,824.68 484.8K
13:48 22,828.27 22,830.12 22,826.67 22,826.85 181.6K
13:49 22,827.72 22,827.72 22,815.83 22,815.83 258.0K
13:50 22,815.86 22,818.49 22,814.01 22,818.49 143.4K
13:51 22,824.65 22,824.65 22,813.76 22,813.76 220.2K
13:52 22,817.43 22,817.62 22,811.90 22,811.90 158.4K
13:53 22,811.28 22,811.28 22,806.83 22,806.83 203.5K
13:54 22,810.88 22,816.00 22,810.88 22,815.36 150.0K
13:55 22,816.80 22,816.80 22,803.80 22,803.80 172.6K
13:56 22,801.78 22,801.78 22,793.21 22,793.21 263.2K
13:57 22,791.93 22,791.93 22,779.41 22,779.41 330.2K
13:58 22,779.63 22,799.66 22,778.79 22,795.85 377.8K
13:59 22,797.76 22,797.76 22,793.33 22,795.42 156.0K
14:00 22,794.98 22,814.90 22,794.98 22,811.53 222.5K
14:01 22,813.01 22,845.77 22,813.01 22,845.77 328.6K
14:02 22,851.84 22,851.84 22,850.59 22,851.18 225.4K
14:03 22,854.80 22,865.36 22,854.80 22,863.44 277.4K
14:04 22,862.46 22,862.46 22,845.81 22,845.81 225.9K
14:05 22,844.91 22,844.91 22,831.61 22,832.95 227.7K
14:06 22,827.55 22,834.64 22,827.02 22,831.91 193.3K
14:07 22,836.71 22,841.79 22,836.01 22,841.79 170.3K
14:08 22,840.73 22,856.40 22,840.73 22,856.40 310.5K
14:09 22,852.67 22,852.67 22,832.11 22,832.11 274.0K
14:10 22,835.56 22,849.79 22,835.56 22,849.79 242.3K
14:11 22,850.13 22,852.85 22,848.76 22,848.76 182.8K
14:12 22,848.95 22,848.95 22,839.50 22,839.50 165.3K
14:13 22,840.93 22,845.99 22,839.22 22,845.99 169.7K
14:14 22,840.87 22,859.83 22,840.87 22,859.83 295.2K
14:15 22,860.15 22,860.15 22,850.46 22,851.81 173.9K
14:16 22,851.47 22,851.47 22,847.75 22,850.22 177.2K
14:17 22,843.88 22,855.04 22,843.88 22,854.28 239.6K
14:18 22,851.15 22,851.15 22,845.76 22,847.98 173.3K
14:19 22,855.34 22,866.98 22,855.34 22,866.98 224.2K
14:20 22,868.19 22,875.84 22,866.92 22,875.84 262.8K
14:21 22,882.31 22,885.84 22,881.64 22,885.84 308.1K
14:22 22,885.69 22,891.34 22,885.69 22,890.06 361.5K
14:23 22,890.44 22,897.36 22,890.44 22,897.36 357.6K
14:24 22,892.31 22,892.31 22,873.19 22,873.19 279.3K
14:25 22,872.19 22,873.55 22,867.94 22,873.55 150.9K
14:26 22,876.19 22,882.89 22,871.66 22,871.66 156.7K
14:27 22,869.74 22,869.74 22,865.89 22,865.89 135.9K
14:28 22,869.94 22,870.93 22,867.23 22,867.23 159.2K
14:29 22,867.65 22,870.43 22,867.65 22,870.43 127.4K
14:30 22,870.95 22,870.95 22,855.82 22,855.82 284.7K
14:31 22,852.14 22,868.41 22,852.14 22,868.41 376.4K
14:32 22,857.93 22,861.83 22,857.93 22,861.83 165.3K
14:33 22,866.74 22,866.74 22,859.54 22,859.54 180.4K
14:34 22,862.27 22,862.27 22,852.39 22,852.39 146.4K
14:35 22,851.33 22,851.33 22,840.10 22,840.10 148.8K
14:36 22,841.83 22,842.75 22,840.69 22,842.75 103.9K
14:37 22,847.21 22,852.11 22,847.21 22,848.91 187.6K
14:38 22,848.76 22,850.63 22,847.08 22,848.01 220.0K
14:39 22,851.29 22,862.50 22,851.29 22,862.50 221.8K
14:40 22,862.91 22,862.91 22,859.20 22,862.36 196.3K
14:41 22,865.10 22,886.47 22,865.10 22,886.47 398.8K
14:42 22,884.85 22,895.44 22,883.33 22,891.22 400.8K
14:43 22,888.31 22,921.59 22,888.31 22,921.59 381.5K
14:44 22,917.13 22,918.28 22,912.86 22,912.86 374.8K
14:45 22,912.47 22,912.47 22,900.09 22,900.09 328.2K
14:46 22,906.24 22,917.52 22,906.24 22,917.52 175.4K
14:47 22,912.09 22,912.09 22,893.51 22,893.51 304.0K
14:48 22,889.84 22,893.78 22,889.34 22,893.78 289.0K
14:49 22,892.21 22,893.84 22,890.34 22,893.84 208.8K
14:50 22,896.72 22,907.67 22,896.72 22,903.47 235.8K
14:51 22,902.34 22,908.43 22,902.34 22,905.05 346.3K
14:52 22,902.58 22,911.34 22,902.58 22,911.34 245.0K
14:53 22,913.23 22,918.42 22,913.23 22,914.47 192.9K
14:54 22,918.93 22,927.13 22,918.93 22,926.77 256.6K
14:55 22,923.16 22,924.96 22,920.75 22,920.87 219.0K
14:56 22,919.77 22,922.80 22,912.10 22,912.10 293.9K
14:57 22,906.48 22,920.92 22,900.42 22,920.92 450.1K
14:58 22,924.16 22,924.16 22,911.94 22,911.94 162.6K
14:59 22,914.35 22,920.78 22,914.35 22,918.06 199.1K
15:00 22,916.08 22,925.55 22,913.17 22,925.55 275.5K
15:01 22,926.79 22,926.79 22,911.83 22,911.83 299.1K
15:02 22,912.20 22,912.20 22,889.09 22,889.09 391.8K
15:03 22,880.85 22,887.59 22,880.85 22,887.59 272.4K
15:04 22,888.84 22,900.64 22,888.84 22,900.64 194.4K
15:05 22,900.52 22,914.67 22,900.52 22,910.78 466.3K
15:06 22,909.49 22,915.12 22,909.49 22,915.12 233.6K
15:07 22,920.20 22,920.20 22,912.00 22,912.00 209.8K
15:08 22,939.69 22,948.55 22,939.69 22,948.55 675.1K
15:09 22,941.24 22,941.24 22,933.02 22,936.95 277.5K
15:10 22,928.10 22,928.10 22,904.09 22,911.48 363.6K
15:11 22,913.70 22,919.41 22,901.61 22,901.61 201.0K
15:12 22,901.54 22,907.69 22,901.54 22,905.01 182.4K
15:13 22,906.35 22,906.35 22,896.93 22,905.56 219.6K
15:14 22,906.76 22,906.76 22,885.36 22,885.36 302.1K
15:15 22,884.12 22,884.12 22,877.18 22,881.55 326.7K
15:16 22,876.91 22,876.98 22,863.70 22,863.70 237.0K
15:17 22,865.33 22,874.06 22,865.33 22,874.06 227.8K
15:18 22,879.02 22,879.02 22,874.33 22,878.38 260.2K
15:19 22,876.96 22,876.96 22,871.78 22,871.99 243.2K
15:20 22,874.27 22,882.88 22,874.27 22,882.88 313.2K
15:21 22,884.99 22,893.80 22,884.99 22,893.80 296.9K
15:22 22,902.69 22,907.63 22,902.69 22,902.83 307.1K
15:23 22,898.82 22,902.87 22,893.77 22,896.61 312.4K
15:24 22,888.58 22,888.58 22,875.11 22,875.11 398.9K
15:25 22,865.69 22,882.42 22,865.69 22,882.42 290.2K
15:26 22,886.04 22,901.08 22,886.04 22,901.08 295.1K
15:27 22,903.22 22,916.94 22,903.22 22,916.94 261.9K
15:28 22,917.83 22,917.83 22,912.06 22,912.09 251.9K
15:29 22,910.82 22,910.82 22,901.81 22,901.81 230.9K
15:30 22,898.16 22,898.16 22,893.09 22,895.90 472.6K
15:31 22,887.96 22,903.02 22,887.96 22,903.02 425.3K
15:32 22,906.38 22,906.92 22,902.26 22,906.92 261.6K
15:33 22,904.73 22,904.73 22,894.08 22,898.24 356.6K
15:34 22,899.47 22,905.74 22,899.47 22,900.31 236.6K
15:35 22,894.01 22,902.91 22,894.01 22,902.91 362.4K
15:36 22,901.26 22,905.08 22,887.83 22,887.83 384.5K
15:37 22,892.05 22,898.36 22,891.00 22,891.61 289.2K
15:38 22,900.55 22,902.55 22,896.13 22,901.64 346.2K
15:39 22,900.98 22,900.98 22,889.72 22,889.72 381.2K
15:40 22,889.15 22,889.15 22,886.58 22,887.41 284.5K
15:41 22,887.29 22,887.29 22,878.40 22,881.82 450.8K
15:42 22,882.75 22,892.32 22,882.75 22,887.20 388.3K
15:43 22,891.41 22,891.41 22,884.78 22,884.78 252.5K
15:44 22,881.03 22,889.63 22,881.03 22,889.63 464.1K
15:45 22,885.14 22,885.14 22,881.20 22,881.20 379.1K
15:46 22,873.38 22,881.72 22,873.38 22,879.09 374.6K
15:47 22,883.06 22,887.52 22,883.06 22,887.52 451.5K
15:48 22,891.36 22,895.43 22,891.36 22,895.43 481.0K
15:49 22,901.23 22,911.87 22,901.23 22,911.87 517.6K
15:50 22,905.83 22,910.19 22,901.50 22,901.50 1,785.2K
15:51 22,895.98 22,895.98 22,882.27 22,882.27 695.6K
15:52 22,884.69 22,884.69 22,873.30 22,873.30 766.3K
15:53 22,877.03 22,878.35 22,869.06 22,869.06 680.2K
15:54 22,871.42 22,882.01 22,871.42 22,882.01 833.5K
15:55 22,878.99 22,878.99 22,873.57 22,874.18 1,183.5K
15:56 22,872.90 22,872.90 22,864.07 22,864.07 1,475.6K
15:57 22,865.77 22,868.79 22,865.77 22,867.73 1,202.3K
15:58 22,866.41 22,866.41 22,863.62 22,863.62 1,585.3K
15:59 22,858.69 22,865.93 22,858.69 22,862.30 2,513.8K
16:00 22,863.92 22,864.71 22,863.92 22,864.71 74,374.8K
16:01 22,864.71 22,864.71 22,864.71 22,864.71 231.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available