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 22,971.04 23,029.60 22,971.04 23,018.49 3,281.2K
09:31 23,003.57 23,003.57 22,973.75 22,992.19 605.7K
09:32 22,987.01 22,987.01 22,961.95 22,961.95 497.0K
09:33 22,948.83 22,955.16 22,946.42 22,955.16 330.9K
09:34 22,950.38 22,964.41 22,950.38 22,959.31 386.4K
09:35 22,969.12 22,979.38 22,969.12 22,971.20 342.7K
09:36 22,978.17 22,978.17 22,972.48 22,978.15 218.9K
09:37 22,968.15 22,981.95 22,968.15 22,980.75 402.5K
09:38 22,993.83 22,993.83 22,976.65 22,976.65 373.3K
09:39 22,971.07 22,991.04 22,971.07 22,991.04 160.0K
09:40 22,996.00 23,012.42 22,996.00 23,011.12 482.7K
09:41 23,008.10 23,019.82 23,008.10 23,019.82 284.6K
09:42 23,013.23 23,020.30 23,011.04 23,020.30 211.9K
09:43 23,016.08 23,016.08 23,009.19 23,009.19 208.7K
09:44 23,005.04 23,005.04 23,000.78 23,004.18 234.8K
09:45 23,002.74 23,029.15 23,002.74 23,029.15 373.7K
09:46 23,033.13 23,054.83 23,033.13 23,054.83 319.6K
09:47 23,057.38 23,057.38 23,051.56 23,055.92 183.9K
09:48 23,053.85 23,053.85 23,047.17 23,050.37 409.3K
09:49 23,055.05 23,069.59 23,054.94 23,069.59 210.4K
09:50 23,071.09 23,076.40 23,071.09 23,076.40 267.7K
09:51 23,069.11 23,074.22 23,069.11 23,071.94 237.1K
09:52 23,066.80 23,068.28 23,058.51 23,058.51 219.7K
09:53 23,057.07 23,066.21 23,057.07 23,066.21 286.2K
09:54 23,071.22 23,081.41 23,071.22 23,079.65 236.7K
09:55 23,081.34 23,081.34 23,077.84 23,080.62 214.1K
09:56 23,081.88 23,085.21 23,081.21 23,081.21 188.5K
09:57 23,081.68 23,081.68 23,066.19 23,066.19 283.6K
09:58 23,063.97 23,065.02 23,056.11 23,056.11 126.9K
09:59 23,060.31 23,060.31 23,050.65 23,053.83 233.2K
10:00 23,031.95 23,031.95 22,973.45 22,986.10 978.4K
10:01 23,007.21 23,042.54 23,007.21 23,042.54 302.1K
10:02 23,041.39 23,051.09 23,038.42 23,051.09 153.1K
10:03 23,054.89 23,065.23 23,054.89 23,055.77 318.4K
10:04 23,056.50 23,075.90 23,056.50 23,075.90 249.1K
10:05 23,077.00 23,089.26 23,077.00 23,089.26 280.7K
10:06 23,092.11 23,103.82 23,092.11 23,098.26 273.0K
10:07 23,097.04 23,097.04 23,089.82 23,089.82 197.6K
10:08 23,087.72 23,087.72 23,079.78 23,080.45 215.9K
10:09 23,081.88 23,084.70 23,080.70 23,084.70 212.3K
10:10 23,083.52 23,092.65 23,083.52 23,092.34 219.0K
10:11 23,096.31 23,105.06 23,093.17 23,093.17 219.5K
10:12 23,095.62 23,095.62 23,087.04 23,090.38 229.9K
10:13 23,086.53 23,087.92 23,086.53 23,087.92 201.3K
10:14 23,105.62 23,105.62 23,081.95 23,087.04 295.2K
10:15 23,082.78 23,084.32 23,079.87 23,079.87 149.9K
10:16 23,076.18 23,080.39 23,075.55 23,080.39 271.4K
10:17 23,082.98 23,083.20 23,077.33 23,077.33 397.3K
10:18 23,076.14 23,082.51 23,076.14 23,080.03 171.2K
10:19 23,081.04 23,081.04 23,078.05 23,078.05 201.6K
10:20 23,077.62 23,077.62 23,064.72 23,064.72 194.8K
10:21 23,058.16 23,062.92 23,056.62 23,062.92 245.0K
10:22 23,066.50 23,071.72 23,056.10 23,056.10 256.4K
10:23 23,056.38 23,060.40 23,053.03 23,060.40 149.9K
10:24 23,056.40 23,059.40 23,050.67 23,059.40 190.6K
10:25 23,065.06 23,068.04 23,056.26 23,068.04 176.0K
10:26 23,060.51 23,060.51 23,052.63 23,053.43 227.1K
10:27 23,054.61 23,058.87 23,049.37 23,049.37 164.2K
10:28 23,051.37 23,057.92 23,047.16 23,057.92 166.6K
10:29 23,054.50 23,054.50 23,044.16 23,044.16 186.3K
10:30 23,047.45 23,060.38 23,047.45 23,060.38 253.4K
10:31 23,061.66 23,072.39 23,061.66 23,068.22 258.7K
10:32 23,067.58 23,067.58 23,062.53 23,062.53 114.3K
10:33 23,059.36 23,061.36 23,059.36 23,061.36 208.2K
10:34 23,053.53 23,062.05 23,053.53 23,062.05 218.7K
10:35 23,059.39 23,059.39 23,050.61 23,050.61 207.0K
10:36 23,046.44 23,048.26 23,043.72 23,048.26 150.0K
10:37 23,048.14 23,049.87 23,047.92 23,049.63 174.3K
10:38 23,050.40 23,056.13 23,050.40 23,056.13 171.7K
10:39 23,060.20 23,070.13 23,060.20 23,070.13 244.7K
10:40 23,070.10 23,075.99 23,070.10 23,075.99 281.7K
10:41 23,073.21 23,075.08 23,072.16 23,072.93 137.4K
10:42 23,072.72 23,072.72 23,064.36 23,064.36 127.0K
10:43 23,060.74 23,067.09 23,060.74 23,065.44 123.0K
10:44 23,079.20 23,082.15 23,079.20 23,082.15 322.2K
10:45 23,086.83 23,089.65 23,086.83 23,087.48 142.4K
10:46 23,086.58 23,086.58 23,077.90 23,079.72 164.1K
10:47 23,078.81 23,087.58 23,078.81 23,085.74 129.0K
10:48 23,083.58 23,085.53 23,083.58 23,084.94 205.2K
10:49 23,085.92 23,086.40 23,080.41 23,080.94 296.8K
10:50 23,079.48 23,086.61 23,079.48 23,086.07 556.1K
10:51 23,089.53 23,091.88 23,089.53 23,091.88 318.8K
10:52 23,090.46 23,096.36 23,090.20 23,096.36 149.9K
10:53 23,098.38 23,098.38 23,092.45 23,092.45 229.3K
10:54 23,088.80 23,095.79 23,088.80 23,095.79 156.3K
10:55 23,089.71 23,090.04 23,086.13 23,090.04 194.6K
10:56 23,091.14 23,097.80 23,091.14 23,097.80 204.3K
10:57 23,106.45 23,106.45 23,097.95 23,097.95 194.2K
10:58 23,100.92 23,108.47 23,100.65 23,108.47 241.4K
10:59 23,111.80 23,111.85 23,109.85 23,111.72 193.1K
11:00 23,124.71 23,130.98 23,124.43 23,124.43 493.8K
11:01 23,118.89 23,121.17 23,117.72 23,121.17 161.6K
11:02 23,121.55 23,122.33 23,119.50 23,122.33 141.6K
11:03 23,121.71 23,121.71 23,119.02 23,119.02 152.0K
11:04 23,118.23 23,122.93 23,118.23 23,122.93 235.2K
11:05 23,124.21 23,131.52 23,124.21 23,131.52 169.6K
11:06 23,134.31 23,138.50 23,133.85 23,138.50 211.7K
11:07 23,138.45 23,139.74 23,136.17 23,139.73 161.1K
11:08 23,141.80 23,148.08 23,141.80 23,146.42 163.7K
11:09 23,145.96 23,147.04 23,136.66 23,136.66 288.0K
11:10 23,134.26 23,145.09 23,134.26 23,143.91 167.7K
11:11 23,147.89 23,148.42 23,146.42 23,146.42 209.8K
11:12 23,143.77 23,147.60 23,143.48 23,146.95 130.5K
11:13 23,144.13 23,144.13 23,133.93 23,135.02 233.0K
11:14 23,133.09 23,133.09 23,130.68 23,131.89 159.0K
11:15 23,133.38 23,134.18 23,129.93 23,132.40 176.0K
11:16 23,130.90 23,141.56 23,130.47 23,141.56 244.0K
11:17 23,139.22 23,140.08 23,139.22 23,139.91 117.7K
11:18 23,139.72 23,143.18 23,134.65 23,134.65 128.6K
11:19 23,131.03 23,134.97 23,131.03 23,134.08 154.0K
11:20 23,134.83 23,143.19 23,134.83 23,141.60 176.3K
11:21 23,136.03 23,140.49 23,136.03 23,140.49 225.0K
11:22 23,136.10 23,136.10 23,130.86 23,130.86 162.0K
11:23 23,135.41 23,138.57 23,133.95 23,133.95 340.4K
11:24 23,131.32 23,144.04 23,131.32 23,144.04 312.3K
11:25 23,145.68 23,145.68 23,143.05 23,145.39 165.7K
11:26 23,145.01 23,145.66 23,135.86 23,135.86 169.1K
11:27 23,135.21 23,140.16 23,135.21 23,135.41 186.5K
11:28 23,135.61 23,135.61 23,132.80 23,134.96 139.6K
11:29 23,133.36 23,140.38 23,133.36 23,140.38 235.9K
11:30 23,142.88 23,147.19 23,142.88 23,147.19 290.5K
11:31 23,146.41 23,151.56 23,146.41 23,151.56 278.3K
11:32 23,155.20 23,157.23 23,154.20 23,154.74 324.2K
11:33 23,155.15 23,156.62 23,154.55 23,156.62 79.2K
11:34 23,155.72 23,155.72 23,145.45 23,145.45 131.8K
11:35 23,146.95 23,148.34 23,146.95 23,147.76 179.1K
11:36 23,147.99 23,150.09 23,147.99 23,150.01 119.7K
11:37 23,149.70 23,149.70 23,146.26 23,146.26 110.2K
11:38 23,147.80 23,147.80 23,142.27 23,144.40 204.0K
11:39 23,144.57 23,148.97 23,144.21 23,148.97 208.2K
11:40 23,151.15 23,156.43 23,151.15 23,156.43 319.8K
11:41 23,160.43 23,161.65 23,160.43 23,161.03 195.2K
11:42 23,162.69 23,163.05 23,158.79 23,158.79 246.2K
11:43 23,157.50 23,161.83 23,157.50 23,161.83 139.2K
11:44 23,165.95 23,168.72 23,165.92 23,165.92 155.7K
11:45 23,169.02 23,169.02 23,153.14 23,153.14 182.1K
11:46 23,148.68 23,149.39 23,142.42 23,142.42 167.1K
11:47 23,143.51 23,143.71 23,138.90 23,138.90 235.9K
11:48 23,145.51 23,146.42 23,143.10 23,143.10 249.8K
11:49 23,145.56 23,155.92 23,145.56 23,152.16 228.5K
11:50 23,152.21 23,152.21 23,146.14 23,148.78 203.1K
11:51 23,150.78 23,152.61 23,150.66 23,150.81 191.6K
11:52 23,152.07 23,152.07 23,144.93 23,145.27 117.0K
11:53 23,144.13 23,144.91 23,143.30 23,144.91 191.4K
11:54 23,143.95 23,151.19 23,143.95 23,151.19 120.8K
11:55 23,149.88 23,152.89 23,149.69 23,152.89 176.7K
11:56 23,154.81 23,154.81 23,152.82 23,152.82 122.0K
11:57 23,157.79 23,164.61 23,157.79 23,164.43 206.7K
11:58 23,168.22 23,168.22 23,156.53 23,156.53 227.1K
11:59 23,156.13 23,159.07 23,155.66 23,156.81 129.1K
12:00 23,160.36 23,160.51 23,159.42 23,159.42 131.0K
12:01 23,158.84 23,158.84 23,157.25 23,158.27 150.6K
12:02 23,159.87 23,161.65 23,157.48 23,157.48 156.1K
12:03 23,152.32 23,152.32 23,143.19 23,143.19 255.1K
12:04 23,140.26 23,141.20 23,140.26 23,140.75 134.5K
12:05 23,139.30 23,139.30 23,135.91 23,135.91 137.2K
12:06 23,138.33 23,138.33 23,130.82 23,130.82 114.5K
12:07 23,134.58 23,143.00 23,134.58 23,143.00 253.2K
12:08 23,146.17 23,149.59 23,145.00 23,145.00 130.4K
12:09 23,138.19 23,138.54 23,134.47 23,134.47 196.6K
12:10 23,133.45 23,133.45 23,131.29 23,131.29 98.0K
12:11 23,130.30 23,134.03 23,130.30 23,132.33 163.1K
12:12 23,132.76 23,132.76 23,125.95 23,125.95 119.4K
12:13 23,119.61 23,122.93 23,118.90 23,122.93 171.2K
12:14 23,122.63 23,122.63 23,119.69 23,119.69 94.0K
12:15 23,120.10 23,122.70 23,120.10 23,121.46 128.0K
12:16 23,119.02 23,119.44 23,116.75 23,118.67 212.0K
12:17 23,119.35 23,124.02 23,117.82 23,124.02 237.7K
12:18 23,124.94 23,125.16 23,121.82 23,122.44 136.2K
12:19 23,122.74 23,124.17 23,120.89 23,122.83 152.5K
12:20 23,118.37 23,127.34 23,116.90 23,127.34 178.9K
12:21 23,127.40 23,127.40 23,123.73 23,123.73 118.1K
12:22 23,126.35 23,126.35 23,118.72 23,118.72 187.5K
12:23 23,117.76 23,119.89 23,117.76 23,119.34 153.4K
12:24 23,122.09 23,122.60 23,122.09 23,122.30 89.2K
12:25 23,122.85 23,126.20 23,122.85 23,124.78 234.6K
12:26 23,123.78 23,123.78 23,117.03 23,117.03 141.3K
12:27 23,117.19 23,117.19 23,104.91 23,104.91 170.1K
12:28 23,103.41 23,103.65 23,099.86 23,099.86 92.2K
12:29 23,099.67 23,102.01 23,099.67 23,101.31 132.2K
12:30 23,101.43 23,107.60 23,101.43 23,103.37 125.4K
12:31 23,102.08 23,105.88 23,102.08 23,105.88 114.3K
12:32 23,103.90 23,114.37 23,103.90 23,114.37 182.3K
12:33 23,111.32 23,113.99 23,110.85 23,113.99 104.7K
12:34 23,112.25 23,114.91 23,112.25 23,114.85 100.7K
12:35 23,117.31 23,128.25 23,117.31 23,128.25 216.7K
12:36 23,130.80 23,132.31 23,130.77 23,130.77 124.3K
12:37 23,133.76 23,133.76 23,128.79 23,128.79 184.1K
12:38 23,129.29 23,136.32 23,129.29 23,136.32 211.0K
12:39 23,136.61 23,136.61 23,125.68 23,125.68 170.3K
12:40 23,124.77 23,128.64 23,124.77 23,127.01 119.0K
12:41 23,131.07 23,131.07 23,127.70 23,127.70 89.4K
12:42 23,131.89 23,132.28 23,129.79 23,132.28 198.6K
12:43 23,131.96 23,131.96 23,123.75 23,124.36 139.6K
12:44 23,128.72 23,132.04 23,128.72 23,130.63 142.4K
12:45 23,131.68 23,133.94 23,131.68 23,133.93 118.1K
12:46 23,133.87 23,135.14 23,131.98 23,135.14 181.7K
12:47 23,136.35 23,136.53 23,130.16 23,130.16 113.9K
12:48 23,131.27 23,134.94 23,131.27 23,134.94 117.5K
12:49 23,134.47 23,140.58 23,134.47 23,140.58 174.0K
12:50 23,143.38 23,146.11 23,140.57 23,146.11 147.3K
12:51 23,151.17 23,153.94 23,151.17 23,151.30 143.8K
12:52 23,151.73 23,154.98 23,151.73 23,154.44 226.5K
12:53 23,153.11 23,156.06 23,153.11 23,156.06 198.6K
12:54 23,158.39 23,161.66 23,158.39 23,161.43 122.4K
12:55 23,158.02 23,158.02 23,150.73 23,150.73 102.4K
12:56 23,153.85 23,157.94 23,153.85 23,156.57 129.5K
12:57 23,157.09 23,157.09 23,155.86 23,155.86 67.6K
12:58 23,155.95 23,164.29 23,154.00 23,164.29 137.0K
12:59 23,164.04 23,167.18 23,164.04 23,167.18 138.7K
13:00 23,163.92 23,169.42 23,163.19 23,169.42 130.2K
13:01 23,172.00 23,177.61 23,171.03 23,177.61 110.8K
13:02 23,178.35 23,181.42 23,178.35 23,181.42 220.9K
13:03 23,180.94 23,180.94 23,156.34 23,160.70 266.8K
13:04 23,160.47 23,168.39 23,160.47 23,168.39 127.2K
13:05 23,166.43 23,172.83 23,166.43 23,169.88 163.9K
13:06 23,170.17 23,174.89 23,170.17 23,174.89 128.1K
13:07 23,173.69 23,173.69 23,168.63 23,168.63 106.7K
13:08 23,171.88 23,178.36 23,171.88 23,178.12 164.7K
13:09 23,175.26 23,175.59 23,171.75 23,171.75 128.7K
13:10 23,171.98 23,171.98 23,167.36 23,167.36 118.5K
13:11 23,166.73 23,168.93 23,165.16 23,168.93 173.7K
13:12 23,166.39 23,169.02 23,164.44 23,167.30 137.7K
13:13 23,167.56 23,167.56 23,164.33 23,164.75 146.5K
13:14 23,164.38 23,164.38 23,160.28 23,160.28 105.1K
13:15 23,165.53 23,168.82 23,163.50 23,168.82 141.8K
13:16 23,168.55 23,170.62 23,167.80 23,169.77 65.5K
13:17 23,167.39 23,173.88 23,167.39 23,172.98 120.1K
13:18 23,174.24 23,174.24 23,167.09 23,167.09 161.2K
13:19 23,167.38 23,167.38 23,157.51 23,157.51 148.6K
13:20 23,157.55 23,158.96 23,157.55 23,157.93 106.5K
13:21 23,157.34 23,157.34 23,153.12 23,153.12 107.6K
13:22 23,158.39 23,159.26 23,154.30 23,154.30 97.4K
13:23 23,154.54 23,154.54 23,151.86 23,151.86 59.8K
13:24 23,152.04 23,152.04 23,151.38 23,151.38 111.8K
13:25 23,152.18 23,153.87 23,152.18 23,153.87 85.5K
13:26 23,156.41 23,156.41 23,147.38 23,147.38 194.8K
13:27 23,147.59 23,147.59 23,143.72 23,143.72 163.7K
13:28 23,142.73 23,145.19 23,142.73 23,145.19 105.5K
13:29 23,145.29 23,145.36 23,144.66 23,144.66 150.2K
13:30 23,141.87 23,146.89 23,141.85 23,146.89 98.9K
13:31 23,151.15 23,153.78 23,151.15 23,153.78 101.8K
13:32 23,153.37 23,157.25 23,153.37 23,155.43 134.3K
13:33 23,151.70 23,151.70 23,146.47 23,146.47 126.5K
13:34 23,147.79 23,147.79 23,144.96 23,146.42 122.6K
13:35 23,145.69 23,150.50 23,145.69 23,150.50 109.4K
13:36 23,150.22 23,150.28 23,143.76 23,143.76 126.6K
13:37 23,142.10 23,142.12 23,140.24 23,140.24 132.6K
13:38 23,137.77 23,141.79 23,137.77 23,141.79 114.2K
13:39 23,141.05 23,148.53 23,141.05 23,148.53 101.0K
13:40 23,149.16 23,152.01 23,148.96 23,148.96 155.1K
13:41 23,147.36 23,147.96 23,146.00 23,146.00 85.2K
13:42 23,144.60 23,144.60 23,140.98 23,141.62 105.4K
13:43 23,142.54 23,142.94 23,142.43 23,142.43 61.1K
13:44 23,145.29 23,145.29 23,140.49 23,140.51 100.1K
13:45 23,137.47 23,138.35 23,136.41 23,136.41 135.6K
13:46 23,133.83 23,133.83 23,132.36 23,132.50 181.6K
13:47 23,135.16 23,135.25 23,134.43 23,135.25 108.3K
13:48 23,134.54 23,134.54 23,131.57 23,131.57 105.2K
13:49 23,131.70 23,133.61 23,131.48 23,133.61 119.9K
13:50 23,133.88 23,136.56 23,133.88 23,136.31 108.3K
13:51 23,141.21 23,142.43 23,141.21 23,141.80 95.0K
13:52 23,140.52 23,140.52 23,138.26 23,138.26 79.7K
13:53 23,135.27 23,135.33 23,134.53 23,134.53 128.6K
13:54 23,134.49 23,139.41 23,134.49 23,139.41 110.5K
13:55 23,137.98 23,139.75 23,135.91 23,135.91 76.7K
13:56 23,134.71 23,134.71 23,128.76 23,128.76 134.1K
13:57 23,125.68 23,125.68 23,121.09 23,121.97 226.2K
13:58 23,123.32 23,124.84 23,122.52 23,122.89 402.5K
13:59 23,121.15 23,121.15 23,118.05 23,118.38 109.1K
14:00 23,116.10 23,122.81 23,116.10 23,122.81 220.3K
14:01 23,123.11 23,127.49 23,123.11 23,126.44 112.8K
14:02 23,129.89 23,129.89 23,127.19 23,129.16 128.9K
14:03 23,129.81 23,133.27 23,129.59 23,132.61 157.9K
14:04 23,133.16 23,136.84 23,133.16 23,135.76 148.4K
14:05 23,137.01 23,137.01 23,132.34 23,133.14 161.9K
14:06 23,138.59 23,141.59 23,138.59 23,141.28 170.4K
14:07 23,141.40 23,143.66 23,141.12 23,143.66 98.3K
14:08 23,141.08 23,141.30 23,139.87 23,139.87 166.5K
14:09 23,139.97 23,139.97 23,134.02 23,134.02 132.2K
14:10 23,132.73 23,135.70 23,132.73 23,134.46 425.4K
14:11 23,133.76 23,133.76 23,128.06 23,128.06 131.9K
14:12 23,127.92 23,127.92 23,125.27 23,125.57 136.4K
14:13 23,126.09 23,126.45 23,121.17 23,121.17 208.3K
14:14 23,118.09 23,118.09 23,115.29 23,115.29 104.0K
14:15 23,113.96 23,114.30 23,112.75 23,114.30 144.7K
14:16 23,115.07 23,118.73 23,115.07 23,118.36 202.3K
14:17 23,119.72 23,124.09 23,119.72 23,124.09 159.2K
14:18 23,124.55 23,124.55 23,120.66 23,121.96 128.8K
14:19 23,121.40 23,125.80 23,121.40 23,125.00 106.3K
14:20 23,123.27 23,125.69 23,121.10 23,125.69 142.9K
14:21 23,125.82 23,126.25 23,120.33 23,120.33 113.4K
14:22 23,121.98 23,127.19 23,120.72 23,127.19 140.5K
14:23 23,126.88 23,126.88 23,124.95 23,125.70 142.3K
14:24 23,125.20 23,125.20 23,119.65 23,119.65 165.7K
14:25 23,117.56 23,118.55 23,117.56 23,118.33 249.2K
14:26 23,117.49 23,125.54 23,117.49 23,125.54 212.9K
14:27 23,125.61 23,127.20 23,125.61 23,127.05 110.8K
14:28 23,127.30 23,128.51 23,125.66 23,125.66 198.7K
14:29 23,125.28 23,126.42 23,123.69 23,123.69 184.9K
14:30 23,124.13 23,132.77 23,124.13 23,132.77 310.8K
14:31 23,136.21 23,142.83 23,136.21 23,140.61 250.4K
14:32 23,139.15 23,141.06 23,137.51 23,137.51 238.6K
14:33 23,138.72 23,139.22 23,137.47 23,137.47 116.2K
14:34 23,140.99 23,140.99 23,140.44 23,140.44 173.6K
14:35 23,140.61 23,141.33 23,139.71 23,139.71 287.4K
14:36 23,137.60 23,138.51 23,135.88 23,138.51 130.6K
14:37 23,135.05 23,138.27 23,135.05 23,137.60 158.3K
14:38 23,137.01 23,144.42 23,136.80 23,143.88 147.6K
14:39 23,144.43 23,150.62 23,144.43 23,150.62 141.5K
14:40 23,150.20 23,152.04 23,149.13 23,149.13 185.5K
14:41 23,148.12 23,148.22 23,139.93 23,139.93 198.4K
14:42 23,137.26 23,137.26 23,131.97 23,134.12 314.9K
14:43 23,136.75 23,142.41 23,136.75 23,141.74 347.3K
14:44 23,141.68 23,145.02 23,139.88 23,145.02 234.1K
14:45 23,149.83 23,149.83 23,147.16 23,147.16 244.3K
14:46 23,143.66 23,146.32 23,143.66 23,145.14 180.8K
14:47 23,151.33 23,151.54 23,151.27 23,151.54 179.7K
14:48 23,155.49 23,155.49 23,152.17 23,153.57 280.9K
14:49 23,153.76 23,154.24 23,151.97 23,151.97 297.4K
14:50 23,155.40 23,156.20 23,150.93 23,150.93 211.6K
14:51 23,151.00 23,151.00 23,145.85 23,145.85 167.5K
14:52 23,141.44 23,141.44 23,140.56 23,141.40 231.3K
14:53 23,148.08 23,151.24 23,148.08 23,151.24 186.7K
14:54 23,151.59 23,151.59 23,148.75 23,148.75 166.0K
14:55 23,148.57 23,149.48 23,145.59 23,145.59 182.8K
14:56 23,145.61 23,146.73 23,142.04 23,142.04 154.8K
14:57 23,146.79 23,146.79 23,136.39 23,136.39 192.5K
14:58 23,139.42 23,146.21 23,139.42 23,146.21 140.0K
14:59 23,146.25 23,146.57 23,144.26 23,144.74 141.5K
15:00 23,142.58 23,148.45 23,142.58 23,148.45 152.0K
15:01 23,148.69 23,148.97 23,146.68 23,147.03 250.3K
15:02 23,148.35 23,154.90 23,148.35 23,154.40 186.3K
15:03 23,151.93 23,156.35 23,148.72 23,156.35 200.9K
15:04 23,156.85 23,158.95 23,156.85 23,158.90 171.8K
15:05 23,161.39 23,166.82 23,161.39 23,166.82 206.7K
15:06 23,166.41 23,172.09 23,166.41 23,172.09 168.0K
15:07 23,171.78 23,172.49 23,171.51 23,172.49 90.5K
15:08 23,168.95 23,170.99 23,168.95 23,170.68 132.5K
15:09 23,167.27 23,172.25 23,167.27 23,171.17 135.6K
15:10 23,168.12 23,168.12 23,164.12 23,164.99 217.4K
15:11 23,164.14 23,166.73 23,164.08 23,164.08 155.8K
15:12 23,164.76 23,166.78 23,164.76 23,165.28 171.3K
15:13 23,167.21 23,167.21 23,163.54 23,164.30 141.1K
15:14 23,162.35 23,166.39 23,162.35 23,165.44 203.2K
15:15 23,166.46 23,166.46 23,161.04 23,161.56 190.8K
15:16 23,159.91 23,163.84 23,159.91 23,161.51 155.0K
15:17 23,164.10 23,164.78 23,161.50 23,161.50 131.6K
15:18 23,159.79 23,160.77 23,159.12 23,159.32 232.7K
15:19 23,159.71 23,159.71 23,156.60 23,156.73 202.8K
15:20 23,157.42 23,157.42 23,154.30 23,156.74 195.8K
15:21 23,153.03 23,161.02 23,153.03 23,161.02 263.8K
15:22 23,156.39 23,156.39 23,153.08 23,156.27 148.6K
15:23 23,155.42 23,155.42 23,149.10 23,154.11 278.4K
15:24 23,154.73 23,156.52 23,154.39 23,154.39 125.2K
15:25 23,154.74 23,154.74 23,153.45 23,154.30 198.4K
15:26 23,151.87 23,155.36 23,151.87 23,154.81 248.4K
15:27 23,153.49 23,154.37 23,153.39 23,154.37 273.3K
15:28 23,151.70 23,151.70 23,146.70 23,146.70 390.1K
15:29 23,144.97 23,144.97 23,136.24 23,136.24 236.8K
15:30 23,135.50 23,137.94 23,135.50 23,137.94 389.2K
15:31 23,137.29 23,140.63 23,137.29 23,138.41 295.6K
15:32 23,139.66 23,148.74 23,139.66 23,148.74 748.5K
15:33 23,148.80 23,148.80 23,143.43 23,143.43 225.9K
15:34 23,144.20 23,147.44 23,144.20 23,145.42 224.0K
15:35 23,147.30 23,148.93 23,147.30 23,147.46 202.7K
15:36 23,143.89 23,143.89 23,140.05 23,140.05 293.6K
15:37 23,148.83 23,148.83 23,146.06 23,146.06 831.9K
15:38 23,147.03 23,149.69 23,147.03 23,147.94 275.8K
15:39 23,147.15 23,152.94 23,145.79 23,145.79 308.6K
15:40 23,146.41 23,149.39 23,144.66 23,148.13 435.4K
15:41 23,148.21 23,148.21 23,143.16 23,143.16 348.5K
15:42 23,142.24 23,149.64 23,142.24 23,149.64 345.9K
15:43 23,150.27 23,154.98 23,150.27 23,154.01 382.9K
15:44 23,151.89 23,154.14 23,150.32 23,154.14 595.1K
15:45 23,154.02 23,154.02 23,149.81 23,149.81 383.5K
15:46 23,150.84 23,153.78 23,150.84 23,153.23 344.9K
15:47 23,157.19 23,170.67 23,157.19 23,170.67 555.9K
15:48 23,169.30 23,169.30 23,165.17 23,165.17 417.2K
15:49 23,166.90 23,166.90 23,165.61 23,166.85 420.4K
15:50 23,173.09 23,173.09 23,165.28 23,170.94 1,336.6K
15:51 23,169.15 23,175.55 23,169.15 23,174.51 645.5K
15:52 23,176.60 23,177.24 23,171.64 23,171.64 1,037.4K
15:53 23,165.91 23,166.49 23,162.91 23,166.49 952.6K
15:54 23,166.71 23,172.93 23,166.71 23,172.93 796.9K
15:55 23,172.64 23,172.64 23,165.79 23,165.79 1,293.4K
15:56 23,161.91 23,173.60 23,161.91 23,173.60 1,423.3K
15:57 23,168.45 23,168.54 23,165.00 23,165.90 1,092.1K
15:58 23,167.78 23,169.85 23,167.78 23,169.85 1,315.9K
15:59 23,169.95 23,169.95 23,165.13 23,165.13 2,390.9K
16:00 23,167.85 23,167.85 23,167.53 23,167.53 57,102.1K
16:01 23,167.53 23,167.53 23,167.53 23,167.53 392.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available