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 22,976.32 22,983.74 22,969.43 22,969.43 3,056.1K
09:31 22,968.53 23,000.48 22,968.53 22,990.73 502.7K
09:32 22,990.46 22,998.36 22,990.46 22,998.36 363.1K
09:33 23,003.70 23,008.19 23,003.70 23,008.19 297.5K
09:34 23,014.97 23,031.07 23,012.53 23,031.07 258.6K
09:35 23,039.61 23,039.83 23,033.53 23,033.53 485.7K
09:36 23,025.59 23,033.86 23,006.04 23,006.04 674.6K
09:37 23,003.73 23,034.71 22,999.09 23,034.71 526.2K
09:38 23,043.42 23,060.48 23,043.42 23,053.55 415.3K
09:39 23,058.58 23,058.58 23,039.57 23,039.57 329.1K
09:40 23,037.92 23,048.93 23,037.92 23,048.93 496.6K
09:41 23,047.77 23,060.09 23,047.77 23,057.83 256.6K
09:42 23,061.53 23,070.98 23,061.53 23,063.40 361.2K
09:43 23,055.50 23,055.50 23,040.26 23,040.26 384.6K
09:44 23,045.28 23,051.17 23,040.26 23,040.26 331.0K
09:45 23,034.48 23,037.45 23,032.09 23,032.67 368.6K
09:46 23,036.12 23,036.12 23,031.58 23,034.20 561.3K
09:47 23,029.98 23,029.98 23,021.93 23,021.93 426.0K
09:48 23,026.24 23,026.24 23,006.84 23,013.45 287.4K
09:49 23,013.26 23,013.26 22,983.40 22,983.40 486.9K
09:50 22,972.55 22,973.71 22,951.83 22,951.83 507.6K
09:51 22,954.12 22,964.88 22,954.12 22,964.88 412.2K
09:52 22,963.80 22,963.80 22,956.68 22,958.35 330.0K
09:53 22,959.82 22,959.82 22,948.95 22,952.32 215.8K
09:54 22,953.99 22,956.78 22,937.96 22,937.96 410.0K
09:55 22,944.91 22,961.13 22,941.81 22,961.13 357.5K
09:56 22,962.87 22,967.21 22,951.51 22,951.51 371.1K
09:57 22,944.01 22,949.46 22,944.01 22,949.46 409.2K
09:58 22,951.82 22,951.82 22,938.42 22,947.42 363.4K
09:59 22,953.27 22,953.96 22,944.34 22,944.34 335.9K
10:00 22,940.15 22,940.15 22,934.70 22,935.55 513.9K
10:01 22,932.79 22,932.79 22,924.36 22,924.36 403.2K
10:02 22,919.47 22,919.47 22,903.30 22,905.18 347.6K
10:03 22,908.54 22,947.53 22,908.54 22,947.53 375.7K
10:04 22,932.04 22,932.04 22,925.55 22,931.11 313.6K
10:05 22,937.48 22,967.42 22,937.48 22,967.42 280.1K
10:06 22,971.48 22,971.48 22,963.44 22,966.36 239.9K
10:07 22,971.34 22,971.34 22,962.98 22,969.05 217.3K
10:08 22,966.11 22,966.11 22,957.20 22,957.20 235.1K
10:09 22,962.21 22,969.22 22,962.21 22,968.66 182.5K
10:10 22,972.11 22,974.99 22,964.84 22,974.99 242.3K
10:11 22,965.95 22,968.76 22,949.22 22,949.22 355.7K
10:12 22,946.10 22,973.78 22,946.10 22,973.78 221.5K
10:13 22,979.90 22,979.90 22,973.76 22,976.33 265.0K
10:14 22,966.58 22,980.31 22,966.58 22,980.31 230.6K
10:15 22,983.89 22,984.63 22,979.58 22,984.63 169.2K
10:16 22,985.48 22,988.54 22,985.48 22,988.54 269.1K
10:17 22,987.14 22,994.45 22,987.14 22,994.45 204.2K
10:18 22,994.52 22,994.52 22,984.27 22,993.63 267.8K
10:19 22,995.31 23,008.49 22,995.31 23,006.88 267.1K
10:20 23,005.12 23,006.77 23,003.08 23,003.53 199.0K
10:21 23,010.09 23,010.44 22,998.29 22,998.29 266.7K
10:22 23,000.55 23,003.78 22,994.98 23,003.78 206.1K
10:23 23,003.96 23,007.34 22,996.17 22,996.17 168.9K
10:24 23,000.50 23,000.50 22,988.78 22,997.20 255.4K
10:25 23,004.08 23,025.82 23,004.08 23,016.01 427.5K
10:26 23,017.34 23,017.34 23,013.02 23,013.32 201.0K
10:27 23,012.25 23,012.25 23,004.90 23,010.58 174.4K
10:28 23,006.82 23,008.65 22,998.29 22,998.29 202.9K
10:29 22,986.80 22,993.44 22,986.80 22,990.08 212.6K
10:30 22,989.63 23,012.29 22,989.63 23,012.29 155.9K
10:31 23,007.61 23,011.43 23,006.00 23,006.00 201.0K
10:32 22,999.32 23,001.88 22,999.32 22,999.70 121.9K
10:33 23,005.72 23,010.09 23,000.68 23,001.55 439.2K
10:34 22,995.96 22,995.96 22,986.65 22,986.65 215.0K
10:35 22,984.09 22,991.59 22,984.09 22,984.27 331.2K
10:36 22,987.69 22,987.69 22,969.02 22,976.90 313.2K
10:37 22,969.92 22,974.74 22,969.92 22,973.59 144.7K
10:38 22,969.73 22,971.05 22,965.04 22,965.04 173.6K
10:39 22,965.45 22,965.45 22,961.50 22,962.60 170.1K
10:40 22,964.54 22,964.54 22,958.80 22,960.87 147.8K
10:41 22,965.76 22,965.76 22,961.43 22,963.21 224.2K
10:42 22,964.61 22,965.54 22,960.00 22,960.00 481.4K
10:43 22,965.87 22,976.30 22,965.87 22,976.30 192.5K
10:44 22,979.97 22,985.66 22,978.72 22,985.66 249.7K
10:45 22,982.50 22,985.26 22,980.14 22,985.26 161.5K
10:46 22,990.88 22,992.12 22,989.36 22,989.36 137.5K
10:47 22,982.86 22,982.86 22,977.27 22,977.27 197.4K
10:48 22,976.89 22,976.89 22,970.37 22,973.34 240.3K
10:49 22,972.60 22,974.08 22,972.60 22,972.81 196.2K
10:50 22,974.48 22,989.71 22,974.48 22,988.79 296.9K
10:51 22,988.01 22,997.92 22,988.01 22,996.42 220.2K
10:52 22,996.21 23,000.44 22,996.21 23,000.44 217.8K
10:53 22,999.29 23,011.53 22,999.29 23,011.53 204.0K
10:54 23,014.37 23,014.37 23,006.15 23,006.15 334.1K
10:55 23,007.12 23,007.12 22,997.68 23,003.31 240.0K
10:56 23,002.14 23,002.14 22,994.89 22,994.89 214.8K
10:57 22,995.59 22,995.59 22,984.79 22,991.31 319.8K
10:58 22,990.12 22,990.12 22,983.42 22,984.52 183.5K
10:59 22,975.71 22,994.57 22,975.71 22,994.57 287.6K
11:00 23,002.49 23,021.27 23,002.49 23,021.27 414.3K
11:01 23,017.26 23,020.19 23,016.36 23,016.36 192.1K
11:02 23,014.50 23,014.50 23,004.55 23,004.55 203.5K
11:03 23,008.79 23,012.11 23,008.79 23,012.11 248.4K
11:04 23,011.64 23,011.88 23,007.79 23,009.84 415.3K
11:05 23,009.83 23,017.21 23,009.83 23,012.44 247.0K
11:06 23,011.32 23,013.61 23,010.32 23,010.32 238.5K
11:07 23,014.14 23,015.08 23,008.49 23,008.49 360.1K
11:08 23,006.62 23,006.62 23,001.68 23,001.68 219.4K
11:09 23,003.87 23,003.87 23,001.24 23,001.24 242.1K
11:10 23,008.32 23,011.77 23,006.73 23,011.77 217.4K
11:11 23,013.08 23,013.08 23,009.99 23,009.99 142.0K
11:12 23,009.46 23,010.29 23,000.94 23,000.94 607.1K
11:13 23,005.98 23,005.98 22,999.82 23,003.01 157.0K
11:14 23,003.65 23,006.65 23,003.65 23,006.65 179.0K
11:15 23,007.89 23,007.89 23,004.14 23,004.14 253.6K
11:16 23,001.20 23,006.21 23,000.69 23,006.21 220.3K
11:17 23,005.83 23,010.44 23,005.83 23,010.44 179.6K
11:18 23,010.84 23,013.67 23,010.54 23,010.54 136.7K
11:19 23,013.07 23,013.07 23,010.03 23,010.19 149.7K
11:20 23,012.39 23,014.08 23,010.84 23,012.92 162.0K
11:21 23,016.11 23,021.73 23,013.96 23,021.73 252.8K
11:22 23,022.65 23,022.65 23,019.32 23,019.92 138.1K
11:23 23,014.99 23,022.09 23,014.99 23,022.09 180.2K
11:24 23,023.09 23,030.25 23,023.09 23,030.25 250.9K
11:25 23,028.97 23,038.72 23,028.97 23,034.87 180.8K
11:26 23,026.68 23,032.03 23,023.84 23,023.84 164.0K
11:27 23,028.17 23,028.17 23,024.33 23,024.33 207.9K
11:28 23,024.06 23,031.70 23,024.06 23,031.70 267.4K
11:29 23,033.78 23,033.78 23,027.95 23,028.52 238.1K
11:30 23,029.03 23,029.03 23,022.86 23,022.86 171.3K
11:31 23,021.82 23,021.82 23,018.15 23,019.28 157.1K
11:32 23,011.23 23,020.85 23,011.23 23,020.85 247.2K
11:33 23,025.73 23,033.58 23,025.73 23,033.58 198.6K
11:34 23,031.44 23,031.44 23,021.07 23,025.10 186.2K
11:35 23,017.77 23,017.77 23,003.30 23,003.30 276.3K
11:36 23,003.99 23,003.99 22,990.93 22,991.54 243.4K
11:37 22,992.29 22,994.04 22,989.43 22,989.43 251.4K
11:38 22,989.44 22,989.44 22,978.86 22,980.85 266.0K
11:39 22,982.84 22,991.52 22,982.84 22,990.96 186.3K
11:40 22,988.68 22,988.68 22,974.30 22,974.30 244.6K
11:41 22,973.37 22,974.49 22,973.05 22,973.05 136.4K
11:42 22,976.33 22,998.36 22,974.54 22,998.36 540.6K
11:43 22,995.16 23,008.54 22,995.16 23,008.54 350.9K
11:44 23,007.90 23,020.47 23,005.99 23,005.99 364.7K
11:45 23,005.63 23,005.63 22,994.63 22,996.58 242.5K
11:46 22,994.09 22,994.09 22,973.68 22,973.68 865.1K
11:47 22,969.80 22,969.80 22,962.85 22,969.43 319.7K
11:48 22,967.86 22,967.86 22,961.01 22,961.01 202.3K
11:49 22,961.84 22,980.06 22,961.84 22,980.06 339.4K
11:50 22,978.85 22,978.85 22,970.27 22,976.22 162.1K
11:51 22,968.94 22,968.94 22,947.78 22,947.78 241.5K
11:52 22,952.72 22,953.21 22,945.66 22,950.78 203.0K
11:53 22,952.39 22,953.49 22,950.05 22,950.05 159.8K
11:54 22,947.69 22,950.42 22,944.53 22,945.30 210.0K
11:55 22,949.43 22,949.43 22,934.94 22,934.94 229.8K
11:56 22,936.51 22,936.51 22,918.02 22,918.02 388.9K
11:57 22,922.35 22,922.35 22,919.21 22,919.32 221.5K
11:58 22,928.31 22,928.31 22,922.25 22,925.19 182.8K
11:59 22,924.85 22,924.85 22,913.00 22,913.00 272.0K
12:00 22,914.87 22,916.21 22,910.18 22,916.21 252.1K
12:01 22,912.64 22,912.64 22,904.27 22,904.27 123.7K
12:02 22,902.40 22,907.33 22,900.60 22,907.33 199.1K
12:03 22,907.98 22,907.98 22,904.35 22,905.42 151.1K
12:04 22,907.31 22,922.86 22,907.31 22,922.86 193.0K
12:05 22,922.73 22,925.63 22,919.70 22,919.70 180.8K
12:06 22,919.63 22,924.22 22,918.52 22,924.22 178.7K
12:07 22,923.06 22,935.26 22,923.06 22,935.26 174.1K
12:08 22,932.70 22,943.08 22,932.70 22,943.08 173.3K
12:09 22,951.49 22,951.63 22,949.18 22,949.28 158.2K
12:10 22,953.88 22,953.88 22,951.50 22,951.85 120.7K
12:11 22,951.06 22,951.06 22,941.38 22,946.71 268.3K
12:12 22,947.12 22,957.43 22,947.12 22,956.32 187.8K
12:13 22,957.06 22,957.17 22,953.63 22,957.17 136.6K
12:14 22,957.42 22,957.42 22,951.57 22,951.57 100.8K
12:15 22,949.74 22,949.74 22,942.25 22,942.25 201.6K
12:16 22,938.76 22,939.10 22,933.98 22,939.10 197.1K
12:17 22,940.79 22,940.79 22,934.38 22,939.77 161.7K
12:18 22,938.50 22,938.50 22,936.56 22,936.56 224.7K
12:19 22,935.65 22,986.39 22,935.65 22,986.39 1,151.6K
12:20 22,989.39 22,989.39 22,964.02 22,969.11 554.5K
12:21 22,969.89 22,972.91 22,967.04 22,967.04 208.3K
12:22 22,962.69 22,966.57 22,962.69 22,966.57 271.6K
12:23 22,959.43 22,959.63 22,955.60 22,955.60 181.6K
12:24 22,960.11 22,963.22 22,960.11 22,963.22 105.5K
12:25 22,963.45 22,967.47 22,963.21 22,966.81 162.6K
12:26 22,963.94 22,965.31 22,961.98 22,961.98 121.6K
12:27 22,961.71 22,962.71 22,961.63 22,962.71 116.2K
12:28 22,963.20 22,965.64 22,959.45 22,959.45 151.7K
12:29 22,962.67 22,965.98 22,962.67 22,965.98 172.0K
12:30 22,964.31 22,965.08 22,952.31 22,965.08 242.1K
12:31 22,965.79 22,980.83 22,965.79 22,980.83 214.1K
12:32 22,988.35 22,990.32 22,984.44 22,984.44 212.7K
12:33 22,986.00 22,997.62 22,986.00 22,997.62 309.9K
12:34 22,996.41 23,002.21 22,996.41 22,999.94 307.3K
12:35 22,999.90 22,999.90 22,991.23 22,991.23 226.1K
12:36 22,994.74 23,000.64 22,994.74 23,000.64 113.2K
12:37 23,001.29 23,004.46 23,001.29 23,004.46 198.6K
12:38 23,008.35 23,009.15 23,007.98 23,008.78 184.7K
12:39 23,011.73 23,012.83 23,009.17 23,012.83 270.7K
12:40 23,017.02 23,017.02 23,011.26 23,013.79 284.8K
12:41 23,013.31 23,013.31 23,008.52 23,008.52 160.7K
12:42 23,003.61 23,003.61 22,997.61 22,997.61 208.8K
12:43 22,999.46 23,001.78 22,999.46 23,001.78 212.1K
12:44 23,002.13 23,002.13 22,995.40 22,995.40 223.1K
12:45 22,990.90 22,993.62 22,988.02 22,988.02 225.5K
12:46 22,981.45 22,981.45 22,968.88 22,968.88 228.4K
12:47 22,969.32 22,969.32 22,948.78 22,948.78 292.4K
12:48 22,948.73 22,948.73 22,942.00 22,942.00 197.6K
12:49 22,944.65 22,958.65 22,944.65 22,958.65 277.0K
12:50 22,963.65 22,966.88 22,961.87 22,966.88 231.2K
12:51 22,967.92 22,974.80 22,966.36 22,974.80 166.1K
12:52 22,970.21 22,980.21 22,970.21 22,980.21 213.3K
12:53 22,976.82 22,979.97 22,971.90 22,971.90 197.4K
12:54 22,969.59 22,969.59 22,948.69 22,948.69 211.7K
12:55 22,949.67 22,949.67 22,946.90 22,949.28 296.7K
12:56 22,947.77 22,948.40 22,941.12 22,941.12 197.8K
12:57 22,940.36 22,941.89 22,938.29 22,938.29 192.6K
12:58 22,938.09 22,942.59 22,936.62 22,942.59 235.6K
12:59 22,944.95 22,945.18 22,943.00 22,945.18 122.7K
13:00 22,957.53 22,961.23 22,955.91 22,960.01 284.6K
13:01 22,965.18 22,965.18 22,956.07 22,957.04 177.3K
13:02 22,954.77 22,954.77 22,952.55 22,954.04 216.3K
13:03 22,950.69 22,952.86 22,946.94 22,946.94 121.5K
13:04 22,947.79 22,953.11 22,947.79 22,953.11 144.6K
13:05 22,958.50 22,962.81 22,958.10 22,958.10 287.6K
13:06 22,958.26 22,958.26 22,948.42 22,949.35 213.7K
13:07 22,943.86 22,950.03 22,943.86 22,950.03 157.8K
13:08 22,947.31 22,950.47 22,947.31 22,950.47 186.8K
13:09 22,949.37 22,954.79 22,948.75 22,951.87 224.5K
13:10 22,952.05 22,956.68 22,952.05 22,954.97 132.9K
13:11 22,951.24 22,951.24 22,939.09 22,939.09 293.3K
13:12 22,941.29 22,941.29 22,933.83 22,933.83 158.0K
13:13 22,935.21 22,938.06 22,933.89 22,933.89 136.9K
13:14 22,932.11 22,932.11 22,925.44 22,925.44 163.9K
13:15 22,926.38 22,931.29 22,926.38 22,930.90 144.1K
13:16 22,925.31 22,925.31 22,923.24 22,923.24 179.6K
13:17 22,922.35 22,922.35 22,918.56 22,918.56 96.7K
13:18 22,919.13 22,919.13 22,909.61 22,909.61 161.1K
13:19 22,909.44 22,909.44 22,905.96 22,905.96 169.5K
13:20 22,908.00 22,909.96 22,906.02 22,906.02 169.7K
13:21 22,907.05 22,907.59 22,904.98 22,907.59 255.6K
13:22 22,903.06 22,904.18 22,899.69 22,899.69 189.4K
13:23 22,900.51 22,900.51 22,890.46 22,890.71 263.5K
13:24 22,889.31 22,892.95 22,889.31 22,892.95 156.2K
13:25 22,889.12 22,889.68 22,888.76 22,888.86 200.0K
13:26 22,887.62 22,887.62 22,882.32 22,882.32 141.9K
13:27 22,880.48 22,880.48 22,879.59 22,879.59 188.7K
13:28 22,881.23 22,882.81 22,881.23 22,882.37 192.3K
13:29 22,886.89 22,886.89 22,879.29 22,879.42 132.6K
13:30 22,878.68 22,884.04 22,878.68 22,883.13 138.9K
13:31 22,882.45 22,882.45 22,868.79 22,868.79 338.4K
13:32 22,864.80 22,865.15 22,861.93 22,861.93 355.6K
13:33 22,863.58 22,864.36 22,861.07 22,861.07 111.5K
13:34 22,856.43 22,856.43 22,851.61 22,851.96 150.8K
13:35 22,850.45 22,850.45 22,846.26 22,847.15 175.4K
13:36 22,847.90 22,847.90 22,838.13 22,840.48 126.0K
13:37 22,843.26 22,843.26 22,836.41 22,836.41 258.9K
13:38 22,845.16 22,845.16 22,836.32 22,836.32 163.1K
13:39 22,836.17 22,836.17 22,811.05 22,811.64 541.4K
13:40 22,812.89 22,822.14 22,812.89 22,822.14 190.4K
13:41 22,824.27 22,824.27 22,811.48 22,811.48 161.4K
13:42 22,811.36 22,813.17 22,811.36 22,812.58 111.3K
13:43 22,812.84 22,820.08 22,812.84 22,820.08 171.4K
13:44 22,817.14 22,820.23 22,814.70 22,814.70 184.7K
13:45 22,812.93 22,819.07 22,812.93 22,818.03 132.7K
13:46 22,816.38 22,816.38 22,809.89 22,809.89 173.3K
13:47 22,811.09 22,814.66 22,810.40 22,813.32 123.6K
13:48 22,813.44 22,815.93 22,809.19 22,809.19 134.8K
13:49 22,807.66 22,807.66 22,804.52 22,806.36 230.8K
13:50 22,807.93 22,819.27 22,807.93 22,819.27 213.9K
13:51 22,812.89 22,812.89 22,797.12 22,803.99 288.5K
13:52 22,803.34 22,817.46 22,803.34 22,817.46 157.0K
13:53 22,820.34 22,820.34 22,811.67 22,811.67 150.2K
13:54 22,811.65 22,811.65 22,809.83 22,809.83 126.7K
13:55 22,811.24 22,812.15 22,808.91 22,812.12 169.9K
13:56 22,812.14 22,812.14 22,803.76 22,803.76 132.3K
13:57 22,803.83 22,803.83 22,797.37 22,797.37 215.1K
13:58 22,794.55 22,795.78 22,794.24 22,794.24 203.1K
13:59 22,791.09 22,791.09 22,789.58 22,790.55 164.4K
14:00 22,786.50 22,794.96 22,786.50 22,794.96 158.8K
14:01 22,799.71 22,813.96 22,799.71 22,813.96 328.6K
14:02 22,816.80 22,834.04 22,816.80 22,834.04 237.9K
14:03 22,834.40 22,834.40 22,823.88 22,827.46 239.8K
14:04 22,828.96 22,829.65 22,826.93 22,826.93 185.4K
14:05 22,828.02 22,828.95 22,825.63 22,828.95 147.3K
14:06 22,829.52 22,829.52 22,823.13 22,823.13 142.4K
14:07 22,819.60 22,832.44 22,819.31 22,832.44 239.9K
14:08 22,832.79 22,840.39 22,832.18 22,840.39 160.3K
14:09 22,839.54 22,839.54 22,831.93 22,833.37 176.7K
14:10 22,834.21 22,840.76 22,834.21 22,840.76 183.2K
14:11 22,845.53 22,852.00 22,845.53 22,852.00 189.4K
14:12 22,850.01 22,850.21 22,846.16 22,850.21 159.9K
14:13 22,851.17 22,862.43 22,851.17 22,862.43 196.7K
14:14 22,869.67 22,873.53 22,869.67 22,870.31 298.8K
14:15 22,871.91 22,871.91 22,858.11 22,858.11 229.8K
14:16 22,856.90 22,856.90 22,848.95 22,848.95 215.8K
14:17 22,843.51 22,843.51 22,840.39 22,840.93 130.2K
14:18 22,843.63 22,843.63 22,835.37 22,835.37 134.4K
14:19 22,838.31 22,850.58 22,838.31 22,850.58 252.8K
14:20 22,846.61 22,848.00 22,845.19 22,848.00 251.8K
14:21 22,850.63 22,852.82 22,849.83 22,852.82 108.7K
14:22 22,851.46 22,851.54 22,848.54 22,848.54 129.7K
14:23 22,844.38 22,844.43 22,844.38 22,844.38 180.3K
14:24 22,846.32 22,849.23 22,846.32 22,848.50 194.8K
14:25 22,847.60 22,855.48 22,847.60 22,855.48 181.3K
14:26 22,854.45 22,856.59 22,854.45 22,855.00 171.2K
14:27 22,855.37 22,861.25 22,855.37 22,857.75 168.6K
14:28 22,858.38 22,858.38 22,853.63 22,854.05 202.6K
14:29 22,858.27 22,863.45 22,858.27 22,863.45 160.1K
14:30 22,864.27 22,864.27 22,852.49 22,852.49 188.1K
14:31 22,856.15 22,863.31 22,856.15 22,863.31 149.7K
14:32 22,864.56 22,871.62 22,864.56 22,866.88 412.6K
14:33 22,867.08 22,867.08 22,865.24 22,866.61 173.1K
14:34 22,867.13 22,872.78 22,867.13 22,869.70 241.3K
14:35 22,866.15 22,868.03 22,864.98 22,868.03 244.5K
14:36 22,866.14 22,874.78 22,866.14 22,872.58 178.4K
14:37 22,872.42 22,884.49 22,872.42 22,884.49 162.4K
14:38 22,887.03 22,887.03 22,886.37 22,886.87 249.6K
14:39 22,887.33 22,889.55 22,885.90 22,885.90 198.4K
14:40 22,887.65 22,893.17 22,887.65 22,893.17 166.6K
14:41 22,890.09 22,891.55 22,885.90 22,891.55 163.2K
14:42 22,886.85 22,892.50 22,886.85 22,892.50 136.1K
14:43 22,892.98 22,895.04 22,891.84 22,895.04 169.2K
14:44 22,899.39 22,907.19 22,899.39 22,907.19 295.8K
14:45 22,906.76 22,906.76 22,900.38 22,900.38 231.7K
14:46 22,898.42 22,902.26 22,898.42 22,902.26 322.1K
14:47 22,909.34 22,911.43 22,909.34 22,911.43 162.8K
14:48 22,912.92 22,917.92 22,912.92 22,914.63 173.0K
14:49 22,915.37 22,917.89 22,915.37 22,916.80 103.4K
14:50 22,915.73 22,917.06 22,911.34 22,911.34 289.2K
14:51 22,908.39 22,908.39 22,903.97 22,903.97 249.1K
14:52 22,901.13 22,901.13 22,889.38 22,889.38 355.0K
14:53 22,888.75 22,891.05 22,885.64 22,885.82 222.5K
14:54 22,884.96 22,892.08 22,884.96 22,892.08 234.5K
14:55 22,891.90 22,896.75 22,891.90 22,895.58 147.2K
14:56 22,901.33 22,901.33 22,889.68 22,889.68 182.1K
14:57 22,890.03 22,890.03 22,886.74 22,887.43 162.1K
14:58 22,888.54 22,901.66 22,888.54 22,901.66 205.4K
14:59 22,910.48 22,910.54 22,908.55 22,910.25 320.8K
15:00 22,913.29 22,916.81 22,913.12 22,916.81 282.0K
15:01 22,917.77 22,921.40 22,917.77 22,921.40 243.0K
15:02 22,919.57 22,922.27 22,919.13 22,922.27 180.6K
15:03 22,924.06 22,924.06 22,920.80 22,922.16 238.3K
15:04 22,918.46 22,918.46 22,908.18 22,908.18 446.0K
15:05 22,907.45 22,907.45 22,902.49 22,902.49 160.3K
15:06 22,901.60 22,902.31 22,897.02 22,897.02 278.9K
15:07 22,897.50 22,897.50 22,893.71 22,893.71 222.2K
15:08 22,890.59 22,890.59 22,876.53 22,876.53 379.0K
15:09 22,872.93 22,876.18 22,869.98 22,869.98 256.3K
15:10 22,864.70 22,864.70 22,860.54 22,864.40 254.5K
15:11 22,870.90 22,878.32 22,870.90 22,878.32 304.0K
15:12 22,883.51 22,884.66 22,882.11 22,882.11 178.6K
15:13 22,882.01 22,883.61 22,881.85 22,883.61 189.0K
15:14 22,882.27 22,886.34 22,882.27 22,886.34 203.1K
15:15 22,883.20 22,883.20 22,879.43 22,882.54 209.9K
15:16 22,887.40 22,889.17 22,887.40 22,888.50 158.5K
15:17 22,887.87 22,887.87 22,881.27 22,886.13 228.7K
15:18 22,881.27 22,882.33 22,875.17 22,875.17 268.4K
15:19 22,873.29 22,886.61 22,873.29 22,886.61 320.8K
15:20 22,885.56 22,885.56 22,878.25 22,880.89 316.8K
15:21 22,882.32 22,885.41 22,880.57 22,880.57 216.0K
15:22 22,880.60 22,884.96 22,880.60 22,884.96 152.0K
15:23 22,885.64 22,885.64 22,882.97 22,883.96 365.8K
15:24 22,882.86 22,886.98 22,882.86 22,886.98 326.0K
15:25 22,886.85 22,886.85 22,876.50 22,876.50 290.7K
15:26 22,875.13 22,875.13 22,869.52 22,869.52 447.4K
15:27 22,870.54 22,870.54 22,865.21 22,865.21 303.9K
15:28 22,860.70 22,864.96 22,855.20 22,855.20 309.6K
15:29 22,853.96 22,862.45 22,853.96 22,861.49 347.9K
15:30 22,862.68 22,865.96 22,862.68 22,863.32 276.5K
15:31 22,860.83 22,869.36 22,860.83 22,869.36 334.8K
15:32 22,864.35 22,864.35 22,855.55 22,862.86 503.2K
15:33 22,860.92 22,865.60 22,860.92 22,864.32 361.0K
15:34 22,866.48 22,866.48 22,864.12 22,864.77 271.5K
15:35 22,865.38 22,865.38 22,855.56 22,855.56 368.9K
15:36 22,852.61 22,852.61 22,846.02 22,847.60 406.0K
15:37 22,853.33 22,853.44 22,849.35 22,850.29 307.8K
15:38 22,851.08 22,851.08 22,842.48 22,845.82 384.8K
15:39 22,843.69 22,844.66 22,842.31 22,842.31 327.8K
15:40 22,844.39 22,846.89 22,844.39 22,846.89 352.8K
15:41 22,856.24 22,858.67 22,849.98 22,858.67 493.1K
15:42 22,865.07 22,865.07 22,857.80 22,857.80 341.3K
15:43 22,855.16 22,857.47 22,855.16 22,857.47 342.1K
15:44 22,858.87 22,872.89 22,858.87 22,872.89 504.2K
15:45 22,872.75 22,872.75 22,866.54 22,866.54 395.5K
15:46 22,866.05 22,870.45 22,865.62 22,870.45 375.3K
15:47 22,873.55 22,874.54 22,871.62 22,871.62 422.7K
15:48 22,880.03 22,885.39 22,880.03 22,885.26 559.0K
15:49 22,886.12 22,886.79 22,883.41 22,883.41 506.1K
15:50 22,877.40 22,887.15 22,877.40 22,881.97 1,389.1K
15:51 22,882.93 22,882.93 22,877.31 22,878.25 643.0K
15:52 22,880.87 22,886.53 22,880.87 22,886.53 680.9K
15:53 22,888.12 22,888.42 22,882.46 22,882.46 1,038.5K
15:54 22,878.99 22,884.00 22,878.99 22,881.87 724.4K
15:55 22,885.94 22,885.94 22,876.12 22,876.12 1,147.5K
15:56 22,876.60 22,876.60 22,872.65 22,872.65 1,322.2K
15:57 22,871.42 22,871.42 22,866.83 22,867.90 1,149.9K
15:58 22,869.83 22,869.83 22,864.29 22,864.29 1,239.5K
15:59 22,862.17 22,862.30 22,859.19 22,859.19 2,238.4K
16:00 22,857.83 22,859.03 22,857.83 22,859.03 77,940.8K
16:01 22,859.03 22,859.03 22,859.03 22,859.03 437.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available