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 23,166.04 23,221.92 23,166.04 23,221.92 13,733.8K
09:31 23,224.02 23,244.11 23,224.02 23,239.99 1,043.3K
09:32 23,248.98 23,254.46 23,248.98 23,254.46 689.8K
09:33 23,257.60 23,279.40 23,257.56 23,279.40 556.9K
09:34 23,275.90 23,290.06 23,275.90 23,290.06 372.7K
09:35 23,304.40 23,315.87 23,304.40 23,310.08 597.9K
09:36 23,312.91 23,312.91 23,305.34 23,311.71 429.0K
09:37 23,311.71 23,311.71 23,306.07 23,306.07 487.2K
09:38 23,313.50 23,329.32 23,313.50 23,329.32 299.8K
09:39 23,324.67 23,338.33 23,323.28 23,338.33 311.2K
09:40 23,328.22 23,349.10 23,328.22 23,349.10 280.7K
09:41 23,338.71 23,341.56 23,335.19 23,335.19 298.0K
09:42 23,329.00 23,329.00 23,323.95 23,326.44 254.5K
09:43 23,323.93 23,330.37 23,323.93 23,330.37 303.9K
09:44 23,334.26 23,348.93 23,334.26 23,348.93 437.4K
09:45 23,348.34 23,352.00 23,342.06 23,348.05 356.8K
09:46 23,346.02 23,358.48 23,346.02 23,358.48 332.0K
09:47 23,362.11 23,370.18 23,362.11 23,365.73 406.4K
09:48 23,366.82 23,368.43 23,360.69 23,360.69 598.8K
09:49 23,348.06 23,349.40 23,348.06 23,348.65 331.7K
09:50 23,338.63 23,340.62 23,329.02 23,340.62 344.4K
09:51 23,346.68 23,346.68 23,342.58 23,342.58 339.0K
09:52 23,349.79 23,351.11 23,346.03 23,346.03 231.9K
09:53 23,347.10 23,347.10 23,334.83 23,334.83 208.7K
09:54 23,333.62 23,334.96 23,333.62 23,334.81 189.3K
09:55 23,332.83 23,334.68 23,315.33 23,315.33 301.8K
09:56 23,316.46 23,324.67 23,316.46 23,324.67 445.4K
09:57 23,321.97 23,321.97 23,316.72 23,316.72 279.6K
09:58 23,315.51 23,317.13 23,309.91 23,309.91 260.0K
09:59 23,309.13 23,309.13 23,305.52 23,305.52 218.6K
10:00 23,291.85 23,296.03 23,291.85 23,295.13 509.6K
10:01 23,296.31 23,296.31 23,281.89 23,281.89 229.1K
10:02 23,277.65 23,282.61 23,277.65 23,282.61 471.1K
10:03 23,283.37 23,290.45 23,277.33 23,277.33 323.3K
10:04 23,275.93 23,282.76 23,275.93 23,282.69 302.1K
10:05 23,281.55 23,281.55 23,268.34 23,268.34 292.0K
10:06 23,269.67 23,279.40 23,269.67 23,279.40 239.7K
10:07 23,283.22 23,284.51 23,274.14 23,274.14 253.0K
10:08 23,277.34 23,280.57 23,268.91 23,268.91 206.0K
10:09 23,257.06 23,269.89 23,256.07 23,269.89 294.8K
10:10 23,269.69 23,277.26 23,268.53 23,268.53 190.1K
10:11 23,269.79 23,272.44 23,264.67 23,264.67 260.1K
10:12 23,264.88 23,269.31 23,264.88 23,266.67 200.3K
10:13 23,263.67 23,266.95 23,262.81 23,266.95 347.3K
10:14 23,269.68 23,271.52 23,268.73 23,270.39 240.6K
10:15 23,272.98 23,272.98 23,265.29 23,269.67 208.5K
10:16 23,268.00 23,268.00 23,260.50 23,260.50 155.2K
10:17 23,260.55 23,263.94 23,260.55 23,262.69 189.0K
10:18 23,262.09 23,265.77 23,260.85 23,260.85 216.6K
10:19 23,260.35 23,268.64 23,260.35 23,264.40 226.1K
10:20 23,266.19 23,272.83 23,266.19 23,272.83 131.4K
10:21 23,272.14 23,272.76 23,270.92 23,270.92 187.8K
10:22 23,269.64 23,269.64 23,264.10 23,266.15 221.8K
10:23 23,267.73 23,269.32 23,267.73 23,269.32 192.5K
10:24 23,269.57 23,269.57 23,263.11 23,263.11 218.3K
10:25 23,264.87 23,269.39 23,262.70 23,262.70 142.7K
10:26 23,260.49 23,260.49 23,251.76 23,257.87 303.5K
10:27 23,258.32 23,262.39 23,258.32 23,261.19 143.9K
10:28 23,255.08 23,255.08 23,248.87 23,254.91 264.6K
10:29 23,254.77 23,254.77 23,250.15 23,250.22 189.4K
10:30 23,247.95 23,247.95 23,240.06 23,240.06 359.8K
10:31 23,240.12 23,249.69 23,240.12 23,249.69 190.1K
10:32 23,246.98 23,251.84 23,246.98 23,251.84 166.5K
10:33 23,251.45 23,251.47 23,249.81 23,251.47 157.0K
10:34 23,252.11 23,252.11 23,229.98 23,229.98 307.5K
10:35 23,230.93 23,238.33 23,230.93 23,238.33 336.2K
10:36 23,246.95 23,246.95 23,232.43 23,232.43 319.6K
10:37 23,227.74 23,234.93 23,227.74 23,234.93 189.2K
10:38 23,236.85 23,250.65 23,236.85 23,250.65 135.9K
10:39 23,250.35 23,254.64 23,250.35 23,254.41 126.2K
10:40 23,253.21 23,253.21 23,245.64 23,245.64 105.9K
10:41 23,245.61 23,245.61 23,241.15 23,244.53 143.1K
10:42 23,247.37 23,252.70 23,247.37 23,251.98 305.6K
10:43 23,253.05 23,262.15 23,253.05 23,262.15 144.5K
10:44 23,263.85 23,274.51 23,263.85 23,274.51 200.4K
10:45 23,273.89 23,273.94 23,267.77 23,267.77 240.8K
10:46 23,268.06 23,268.06 23,258.71 23,261.03 289.4K
10:47 23,262.41 23,276.22 23,262.41 23,275.27 263.0K
10:48 23,274.11 23,274.42 23,271.07 23,271.90 137.1K
10:49 23,278.84 23,280.87 23,277.65 23,277.65 189.5K
10:50 23,276.61 23,276.61 23,265.63 23,265.78 156.8K
10:51 23,265.13 23,265.13 23,251.39 23,258.42 240.7K
10:52 23,257.89 23,257.89 23,253.15 23,253.98 119.6K
10:53 23,253.56 23,257.75 23,252.02 23,257.75 138.4K
10:54 23,256.30 23,256.30 23,247.91 23,249.24 118.8K
10:55 23,247.41 23,247.41 23,235.79 23,237.49 232.9K
10:56 23,238.17 23,240.64 23,234.74 23,240.64 177.6K
10:57 23,242.82 23,244.06 23,241.90 23,244.06 173.2K
10:58 23,248.06 23,250.89 23,246.63 23,246.63 135.9K
10:59 23,241.74 23,246.27 23,241.39 23,246.27 165.1K
11:00 23,244.18 23,250.53 23,244.18 23,250.53 168.7K
11:01 23,252.42 23,253.24 23,251.84 23,252.20 118.7K
11:02 23,252.14 23,252.14 23,246.09 23,250.92 244.5K
11:03 23,249.63 23,255.38 23,247.05 23,247.05 165.9K
11:04 23,245.98 23,250.07 23,244.79 23,250.07 131.1K
11:05 23,251.65 23,255.70 23,251.65 23,255.70 218.7K
11:06 23,256.20 23,257.56 23,254.26 23,257.56 140.7K
11:07 23,255.47 23,257.12 23,255.12 23,255.12 247.1K
11:08 23,253.57 23,255.33 23,249.53 23,249.53 200.4K
11:09 23,252.05 23,258.71 23,252.05 23,258.71 165.4K
11:10 23,261.76 23,265.62 23,259.94 23,259.94 147.5K
11:11 23,260.34 23,265.65 23,260.34 23,265.65 117.7K
11:12 23,266.18 23,274.31 23,266.18 23,272.84 262.8K
11:13 23,276.83 23,278.59 23,276.21 23,276.21 196.0K
11:14 23,274.75 23,274.75 23,271.30 23,271.30 176.0K
11:15 23,275.94 23,279.31 23,275.33 23,275.33 160.3K
11:16 23,275.19 23,275.19 23,264.46 23,265.85 165.0K
11:17 23,266.09 23,269.02 23,266.09 23,267.10 472.3K
11:18 23,274.00 23,277.85 23,274.00 23,276.03 213.2K
11:19 23,277.80 23,277.80 23,273.00 23,273.04 218.3K
11:20 23,276.74 23,276.74 23,270.60 23,270.60 212.6K
11:21 23,269.34 23,272.47 23,266.26 23,272.47 132.2K
11:22 23,271.37 23,277.73 23,270.67 23,277.73 177.8K
11:23 23,275.86 23,275.86 23,274.22 23,275.67 125.6K
11:24 23,276.32 23,277.17 23,274.24 23,277.17 201.6K
11:25 23,277.25 23,277.25 23,271.42 23,271.42 121.1K
11:26 23,270.04 23,272.23 23,265.44 23,265.44 242.7K
11:27 23,264.98 23,264.98 23,260.20 23,261.02 103.8K
11:28 23,262.76 23,267.04 23,262.76 23,267.04 172.5K
11:29 23,264.58 23,265.35 23,260.99 23,260.99 178.4K
11:30 23,258.43 23,268.34 23,258.43 23,268.34 221.3K
11:31 23,270.09 23,270.09 23,266.21 23,267.25 193.5K
11:32 23,266.58 23,266.58 23,258.00 23,259.47 180.3K
11:33 23,261.73 23,261.73 23,251.12 23,251.12 151.7K
11:34 23,247.71 23,247.71 23,243.11 23,246.54 289.2K
11:35 23,249.59 23,251.88 23,249.59 23,251.88 174.1K
11:36 23,253.06 23,259.40 23,253.06 23,259.40 212.2K
11:37 23,261.69 23,266.46 23,261.69 23,266.46 161.1K
11:38 23,265.19 23,268.18 23,265.19 23,268.18 105.6K
11:39 23,271.48 23,271.48 23,260.00 23,260.00 156.2K
11:40 23,260.50 23,274.46 23,260.50 23,274.46 126.0K
11:41 23,271.66 23,271.66 23,265.83 23,266.63 150.7K
11:42 23,269.25 23,269.25 23,268.39 23,268.95 156.6K
11:43 23,269.87 23,271.72 23,266.12 23,271.72 148.3K
11:44 23,271.60 23,279.04 23,271.60 23,279.04 226.4K
11:45 23,279.06 23,279.06 23,277.14 23,277.44 126.4K
11:46 23,279.58 23,291.84 23,279.58 23,291.84 232.8K
11:47 23,293.73 23,295.68 23,293.02 23,293.05 139.2K
11:48 23,296.01 23,298.53 23,295.27 23,295.27 218.7K
11:49 23,297.34 23,300.20 23,297.34 23,300.20 79.4K
11:50 23,299.53 23,301.51 23,299.53 23,301.51 139.8K
11:51 23,299.61 23,304.05 23,299.61 23,304.05 136.2K
11:52 23,308.51 23,312.54 23,308.51 23,311.62 167.8K
11:53 23,308.93 23,313.34 23,308.93 23,312.08 121.5K
11:54 23,317.03 23,317.03 23,314.17 23,314.65 144.2K
11:55 23,312.83 23,315.73 23,311.33 23,311.33 113.9K
11:56 23,311.69 23,311.69 23,308.95 23,310.93 143.8K
11:57 23,315.49 23,315.49 23,309.15 23,309.15 186.6K
11:58 23,310.57 23,310.57 23,302.81 23,302.81 143.7K
11:59 23,300.48 23,300.56 23,298.89 23,299.12 138.8K
12:00 23,300.31 23,300.31 23,294.78 23,294.78 89.2K
12:01 23,297.18 23,299.31 23,295.24 23,299.31 120.9K
12:02 23,296.39 23,296.39 23,293.72 23,294.57 191.4K
12:03 23,297.37 23,300.43 23,295.23 23,295.23 114.4K
12:04 23,294.67 23,299.87 23,294.67 23,299.87 96.6K
12:05 23,300.28 23,302.12 23,300.28 23,302.12 98.5K
12:06 23,306.07 23,308.80 23,305.36 23,308.10 253.4K
12:07 23,308.85 23,312.68 23,308.85 23,312.68 264.8K
12:08 23,313.58 23,313.58 23,311.00 23,312.31 278.0K
12:09 23,316.31 23,316.31 23,313.87 23,314.63 147.7K
12:10 23,314.57 23,314.57 23,312.60 23,312.86 109.0K
12:11 23,312.68 23,313.29 23,312.23 23,312.65 92.6K
12:12 23,313.07 23,313.07 23,308.02 23,311.06 140.5K
12:13 23,313.11 23,315.45 23,312.84 23,315.45 89.2K
12:14 23,315.74 23,316.03 23,313.69 23,314.54 151.5K
12:15 23,311.97 23,311.97 23,305.47 23,305.47 200.6K
12:16 23,302.57 23,302.57 23,298.73 23,298.73 184.7K
12:17 23,301.31 23,306.65 23,301.31 23,305.49 163.0K
12:18 23,307.03 23,309.17 23,307.03 23,309.07 155.9K
12:19 23,309.53 23,309.53 23,307.47 23,307.65 155.0K
12:20 23,309.43 23,309.65 23,303.97 23,303.97 172.4K
12:21 23,302.39 23,303.61 23,299.64 23,303.61 135.8K
12:22 23,303.87 23,303.87 23,300.89 23,301.22 135.4K
12:23 23,302.76 23,302.76 23,298.41 23,298.49 144.1K
12:24 23,298.84 23,299.08 23,295.47 23,299.08 112.2K
12:25 23,300.36 23,302.66 23,300.36 23,302.66 174.4K
12:26 23,300.58 23,300.90 23,297.78 23,297.78 206.1K
12:27 23,298.94 23,299.80 23,298.46 23,299.80 120.5K
12:28 23,298.28 23,298.28 23,291.94 23,295.37 173.0K
12:29 23,294.12 23,295.10 23,293.17 23,293.17 127.4K
12:30 23,292.38 23,292.38 23,288.92 23,288.92 116.6K
12:31 23,291.76 23,299.36 23,291.76 23,298.86 135.8K
12:32 23,293.49 23,298.25 23,291.23 23,298.25 149.0K
12:33 23,294.74 23,294.74 23,290.46 23,290.46 109.9K
12:34 23,287.67 23,291.94 23,287.67 23,291.94 186.2K
12:35 23,292.71 23,294.56 23,292.71 23,294.06 72.3K
12:36 23,298.33 23,300.21 23,298.33 23,298.42 136.0K
12:37 23,295.71 23,297.96 23,295.63 23,297.96 167.0K
12:38 23,298.51 23,301.18 23,298.51 23,299.73 131.7K
12:39 23,296.29 23,296.29 23,289.55 23,289.55 197.4K
12:40 23,287.65 23,287.65 23,280.61 23,284.62 208.6K
12:41 23,286.76 23,286.76 23,280.97 23,280.97 119.9K
12:42 23,281.46 23,281.53 23,278.57 23,278.57 115.5K
12:43 23,279.76 23,281.53 23,276.35 23,276.35 86.5K
12:44 23,278.08 23,280.97 23,278.08 23,280.97 261.2K
12:45 23,280.82 23,280.82 23,277.16 23,277.16 205.3K
12:46 23,274.76 23,274.76 23,273.21 23,273.21 154.8K
12:47 23,273.89 23,277.17 23,273.54 23,275.68 164.2K
12:48 23,276.54 23,276.86 23,270.30 23,270.30 96.9K
12:49 23,274.63 23,278.18 23,274.63 23,278.18 150.1K
12:50 23,282.83 23,283.90 23,280.67 23,280.67 175.5K
12:51 23,280.75 23,282.59 23,274.79 23,282.59 142.4K
12:52 23,282.67 23,285.10 23,282.15 23,282.15 81.2K
12:53 23,282.22 23,282.22 23,279.02 23,280.51 74.7K
12:54 23,282.69 23,290.13 23,282.69 23,290.13 146.3K
12:55 23,290.15 23,290.44 23,289.58 23,289.58 292.2K
12:56 23,285.18 23,286.08 23,284.70 23,286.08 84.0K
12:57 23,287.11 23,287.11 23,281.65 23,285.59 161.0K
12:58 23,283.46 23,283.46 23,278.61 23,279.51 108.5K
12:59 23,279.95 23,281.39 23,279.95 23,281.39 77.1K
13:00 23,280.91 23,284.32 23,280.91 23,281.63 76.0K
13:01 23,276.50 23,278.28 23,276.50 23,277.59 125.2K
13:02 23,277.21 23,282.99 23,277.21 23,279.23 122.0K
13:03 23,279.35 23,279.35 23,274.35 23,274.35 76.6K
13:04 23,274.98 23,275.75 23,272.44 23,275.75 135.9K
13:05 23,275.14 23,287.27 23,275.14 23,287.27 84.4K
13:06 23,290.02 23,300.22 23,290.02 23,300.22 135.9K
13:07 23,299.82 23,300.61 23,299.43 23,300.61 112.2K
13:08 23,300.44 23,300.44 23,297.18 23,297.18 103.7K
13:09 23,298.24 23,298.24 23,294.85 23,296.99 88.5K
13:10 23,300.34 23,303.89 23,300.34 23,302.82 65.2K
13:11 23,303.04 23,307.07 23,302.61 23,307.07 98.8K
13:12 23,307.45 23,315.75 23,307.45 23,315.75 157.7K
13:13 23,316.32 23,321.26 23,316.32 23,319.69 134.3K
13:14 23,319.59 23,322.36 23,319.28 23,322.36 125.2K
13:15 23,321.05 23,321.60 23,320.78 23,321.60 264.4K
13:16 23,321.92 23,321.92 23,318.08 23,318.92 92.9K
13:17 23,317.95 23,319.48 23,317.08 23,317.08 107.2K
13:18 23,316.43 23,316.76 23,315.38 23,316.47 101.2K
13:19 23,313.64 23,313.64 23,307.24 23,307.24 158.7K
13:20 23,306.78 23,306.78 23,301.63 23,303.26 219.0K
13:21 23,305.09 23,306.22 23,304.26 23,306.18 63.1K
13:22 23,308.50 23,316.25 23,308.50 23,315.81 145.1K
13:23 23,317.59 23,319.23 23,317.59 23,318.28 101.9K
13:24 23,319.32 23,320.54 23,319.07 23,320.54 106.1K
13:25 23,319.47 23,320.19 23,318.48 23,320.19 148.7K
13:26 23,323.22 23,324.83 23,323.22 23,323.70 102.3K
13:27 23,323.18 23,327.31 23,323.18 23,325.85 112.2K
13:28 23,326.05 23,326.05 23,324.79 23,324.94 98.3K
13:29 23,321.28 23,321.28 23,320.59 23,320.59 153.7K
13:30 23,320.30 23,322.72 23,320.30 23,322.72 213.4K
13:31 23,323.50 23,324.93 23,323.50 23,323.76 139.5K
13:32 23,326.60 23,330.45 23,326.60 23,330.45 67.9K
13:33 23,331.35 23,332.37 23,331.35 23,332.16 168.9K
13:34 23,334.35 23,334.70 23,333.03 23,334.70 83.7K
13:35 23,335.84 23,337.02 23,335.41 23,337.02 120.4K
13:36 23,336.95 23,340.95 23,336.95 23,340.95 184.0K
13:37 23,340.95 23,344.60 23,340.95 23,341.50 107.9K
13:38 23,341.29 23,342.07 23,340.80 23,340.80 81.8K
13:39 23,341.48 23,347.29 23,341.48 23,346.03 153.4K
13:40 23,346.10 23,347.46 23,345.57 23,347.46 102.7K
13:41 23,347.68 23,347.68 23,343.49 23,343.49 204.5K
13:42 23,342.95 23,343.99 23,342.78 23,343.99 108.5K
13:43 23,344.65 23,344.65 23,340.57 23,340.57 186.4K
13:44 23,341.63 23,345.92 23,341.63 23,344.62 146.6K
13:45 23,343.71 23,343.76 23,342.50 23,342.50 172.3K
13:46 23,342.31 23,342.31 23,341.99 23,342.14 163.6K
13:47 23,343.13 23,343.13 23,340.71 23,340.71 192.8K
13:48 23,343.32 23,345.43 23,341.70 23,345.43 259.9K
13:49 23,347.14 23,348.31 23,347.14 23,347.88 149.9K
13:50 23,348.06 23,350.13 23,348.06 23,349.35 124.4K
13:51 23,351.07 23,351.54 23,349.70 23,351.54 133.8K
13:52 23,350.07 23,351.44 23,350.07 23,350.70 160.2K
13:53 23,350.91 23,354.05 23,350.91 23,353.06 113.6K
13:54 23,352.94 23,352.94 23,351.55 23,352.25 74.6K
13:55 23,352.45 23,352.67 23,351.88 23,352.65 167.4K
13:56 23,352.79 23,355.95 23,352.79 23,355.76 100.6K
13:57 23,356.03 23,358.59 23,356.03 23,358.59 150.5K
13:58 23,359.08 23,359.08 23,355.56 23,355.97 96.5K
13:59 23,355.42 23,355.42 23,353.64 23,353.64 148.7K
14:00 23,354.00 23,363.00 23,354.00 23,363.00 350.2K
14:01 23,364.79 23,364.97 23,358.31 23,358.31 181.0K
14:02 23,359.12 23,364.28 23,359.12 23,364.14 94.5K
14:03 23,366.31 23,366.31 23,360.73 23,361.97 145.0K
14:04 23,361.89 23,365.01 23,361.89 23,364.56 113.7K
14:05 23,363.74 23,366.57 23,363.74 23,365.99 103.4K
14:06 23,365.59 23,367.69 23,365.59 23,367.15 150.2K
14:07 23,367.49 23,368.07 23,367.49 23,368.04 204.7K
14:08 23,371.70 23,371.93 23,369.80 23,369.80 146.6K
14:09 23,369.18 23,370.38 23,369.18 23,370.37 96.3K
14:10 23,369.35 23,369.35 23,365.39 23,366.34 167.4K
14:11 23,365.71 23,368.64 23,365.71 23,368.64 260.5K
14:12 23,370.39 23,373.24 23,369.72 23,373.24 128.0K
14:13 23,372.56 23,378.88 23,372.56 23,378.88 144.8K
14:14 23,379.57 23,381.31 23,379.57 23,381.31 101.7K
14:15 23,379.58 23,380.21 23,376.19 23,376.19 180.0K
14:16 23,374.68 23,377.70 23,374.68 23,377.07 207.0K
14:17 23,378.83 23,384.47 23,378.83 23,383.67 178.0K
14:18 23,383.48 23,386.12 23,383.48 23,384.97 143.8K
14:19 23,386.11 23,388.45 23,385.09 23,385.09 157.7K
14:20 23,384.44 23,386.86 23,384.44 23,385.37 116.2K
14:21 23,382.72 23,382.72 23,375.20 23,375.20 206.7K
14:22 23,374.97 23,374.97 23,373.94 23,373.94 201.4K
14:23 23,376.62 23,379.38 23,376.62 23,379.38 215.6K
14:24 23,378.86 23,386.55 23,378.86 23,385.35 169.9K
14:25 23,384.04 23,385.36 23,384.04 23,384.93 140.0K
14:26 23,385.84 23,385.84 23,383.54 23,383.54 171.1K
14:27 23,383.36 23,385.69 23,383.36 23,385.05 114.2K
14:28 23,386.35 23,386.35 23,384.57 23,385.05 181.5K
14:29 23,385.19 23,385.19 23,381.19 23,381.19 128.8K
14:30 23,380.08 23,380.08 23,377.89 23,378.68 153.1K
14:31 23,379.06 23,381.97 23,379.06 23,381.27 125.9K
14:32 23,381.74 23,381.81 23,380.45 23,380.70 133.0K
14:33 23,379.71 23,379.87 23,377.61 23,377.61 324.9K
14:34 23,378.69 23,382.07 23,378.69 23,382.07 150.2K
14:35 23,381.09 23,381.09 23,375.47 23,375.47 107.4K
14:36 23,374.41 23,374.41 23,372.55 23,372.81 81.4K
14:37 23,370.30 23,370.96 23,369.60 23,369.60 143.0K
14:38 23,370.24 23,374.34 23,370.24 23,374.34 129.1K
14:39 23,374.57 23,375.97 23,374.00 23,374.00 167.7K
14:40 23,373.65 23,373.65 23,368.49 23,368.49 187.0K
14:41 23,368.59 23,373.42 23,368.59 23,373.42 86.2K
14:42 23,372.48 23,372.48 23,370.12 23,371.10 164.4K
14:43 23,370.16 23,370.16 23,368.84 23,368.84 139.1K
14:44 23,368.36 23,372.65 23,368.36 23,372.65 105.3K
14:45 23,371.58 23,371.58 23,368.68 23,369.37 105.8K
14:46 23,369.20 23,370.06 23,369.20 23,370.06 84.3K
14:47 23,371.49 23,376.56 23,371.49 23,375.57 186.8K
14:48 23,375.59 23,377.20 23,374.53 23,377.20 126.1K
14:49 23,378.86 23,381.00 23,378.86 23,381.00 195.9K
14:50 23,380.73 23,383.85 23,380.73 23,382.91 143.2K
14:51 23,381.78 23,382.37 23,381.78 23,382.34 188.4K
14:52 23,382.80 23,382.80 23,380.51 23,380.51 196.1K
14:53 23,380.42 23,387.71 23,380.42 23,387.71 175.1K
14:54 23,386.43 23,389.25 23,386.43 23,388.56 104.1K
14:55 23,389.83 23,396.54 23,389.83 23,396.54 179.0K
14:56 23,395.54 23,398.66 23,395.54 23,398.66 151.2K
14:57 23,397.22 23,398.47 23,397.22 23,397.22 149.8K
14:58 23,397.16 23,399.10 23,396.53 23,396.53 154.2K
14:59 23,393.49 23,393.49 23,389.81 23,389.81 134.2K
15:00 23,388.81 23,388.81 23,382.77 23,386.16 275.2K
15:01 23,385.46 23,387.71 23,385.46 23,387.71 110.7K
15:02 23,386.51 23,386.51 23,383.70 23,385.74 138.6K
15:03 23,386.37 23,386.37 23,384.52 23,384.52 151.8K
15:04 23,383.97 23,387.10 23,383.97 23,387.00 153.6K
15:05 23,385.03 23,390.32 23,385.03 23,390.32 120.9K
15:06 23,391.69 23,392.59 23,391.40 23,392.13 107.0K
15:07 23,394.92 23,398.17 23,394.92 23,398.17 194.2K
15:08 23,396.45 23,398.65 23,396.45 23,396.53 178.2K
15:09 23,395.76 23,395.76 23,391.26 23,391.26 192.2K
15:10 23,389.75 23,389.75 23,387.71 23,388.78 172.3K
15:11 23,386.14 23,388.34 23,385.25 23,388.34 168.3K
15:12 23,388.84 23,393.00 23,388.84 23,392.22 157.0K
15:13 23,393.35 23,393.35 23,390.42 23,390.88 239.3K
15:14 23,390.70 23,391.24 23,389.00 23,391.24 204.1K
15:15 23,392.30 23,392.30 23,388.87 23,388.87 167.1K
15:16 23,392.08 23,393.92 23,389.68 23,389.68 365.6K
15:17 23,389.58 23,391.25 23,388.24 23,388.24 184.2K
15:18 23,389.43 23,389.54 23,386.42 23,387.04 175.8K
15:19 23,392.92 23,394.51 23,392.92 23,394.51 251.0K
15:20 23,393.64 23,395.55 23,393.64 23,395.45 224.5K
15:21 23,396.27 23,398.27 23,396.27 23,398.27 179.1K
15:22 23,397.54 23,400.84 23,397.54 23,400.84 260.7K
15:23 23,400.53 23,400.53 23,396.94 23,396.94 194.7K
15:24 23,396.88 23,396.88 23,393.84 23,393.84 213.2K
15:25 23,393.90 23,396.48 23,393.90 23,394.45 179.3K
15:26 23,393.23 23,393.23 23,389.51 23,389.51 238.1K
15:27 23,392.13 23,392.13 23,383.81 23,383.81 217.1K
15:28 23,384.80 23,390.84 23,384.80 23,390.84 238.3K
15:29 23,387.97 23,388.68 23,385.70 23,385.70 477.8K
15:30 23,380.45 23,386.56 23,380.45 23,386.56 347.7K
15:31 23,386.94 23,386.94 23,383.68 23,385.98 281.3K
15:32 23,388.45 23,388.45 23,384.86 23,384.86 209.8K
15:33 23,384.88 23,390.49 23,384.88 23,390.49 269.2K
15:34 23,386.38 23,388.05 23,386.38 23,386.70 248.1K
15:35 23,384.65 23,384.65 23,382.17 23,383.73 218.4K
15:36 23,383.40 23,388.04 23,383.24 23,388.04 219.7K
15:37 23,386.35 23,390.20 23,386.35 23,390.12 227.6K
15:38 23,387.25 23,387.66 23,384.28 23,386.42 259.4K
15:39 23,385.29 23,386.62 23,384.31 23,384.31 195.7K
15:40 23,382.79 23,385.02 23,382.79 23,385.02 226.0K
15:41 23,383.86 23,385.96 23,383.86 23,383.94 227.6K
15:42 23,383.25 23,383.25 23,382.37 23,382.92 259.9K
15:43 23,383.72 23,385.26 23,382.50 23,385.26 347.6K
15:44 23,385.51 23,388.65 23,385.51 23,388.65 263.4K
15:45 23,388.73 23,388.73 23,387.41 23,388.56 311.4K
15:46 23,388.47 23,389.01 23,386.60 23,386.60 298.4K
15:47 23,385.16 23,387.94 23,384.02 23,387.94 432.0K
15:48 23,389.60 23,389.60 23,387.12 23,387.91 382.7K
15:49 23,389.75 23,391.34 23,388.35 23,388.35 365.5K
15:50 23,393.92 23,397.23 23,387.95 23,387.95 1,299.1K
15:51 23,387.32 23,387.32 23,382.39 23,384.23 660.3K
15:52 23,386.34 23,390.72 23,386.34 23,389.39 642.6K
15:53 23,388.06 23,389.84 23,387.08 23,387.08 681.8K
15:54 23,388.35 23,388.35 23,381.87 23,381.87 764.6K
15:55 23,380.08 23,380.08 23,373.99 23,377.35 1,097.9K
15:56 23,380.25 23,380.25 23,369.27 23,369.27 1,206.5K
15:57 23,373.28 23,375.66 23,373.28 23,374.69 805.5K
15:58 23,375.25 23,376.46 23,375.25 23,376.46 1,124.4K
15:59 23,373.91 23,377.98 23,372.28 23,372.28 1,949.8K
16:00 23,373.29 23,373.46 23,373.29 23,373.46 69,610.3K
16:01 23,373.46 23,373.46 23,373.46 23,373.46 339.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available