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 23,291.67 23,424.68 23,291.67 23,424.68 5,846.1K
09:31 23,419.72 23,419.72 23,389.24 23,389.24 551.7K
09:32 23,372.90 23,414.00 23,372.90 23,414.00 351.1K
09:33 23,411.80 23,419.52 23,408.61 23,419.09 321.3K
09:34 23,425.13 23,425.13 23,407.70 23,407.70 287.8K
09:35 23,419.12 23,422.91 23,414.07 23,414.07 443.9K
09:36 23,409.32 23,409.32 23,393.98 23,393.98 183.1K
09:37 23,396.76 23,401.12 23,396.43 23,397.78 533.9K
09:38 23,398.90 23,429.65 23,398.90 23,429.65 267.7K
09:39 23,428.71 23,441.06 23,428.71 23,433.01 259.4K
09:40 23,432.26 23,435.53 23,427.42 23,427.42 245.0K
09:41 23,434.05 23,441.67 23,433.30 23,433.30 208.2K
09:42 23,432.21 23,445.10 23,432.21 23,445.10 272.4K
09:43 23,438.88 23,438.88 23,431.33 23,432.04 204.2K
09:44 23,428.98 23,434.52 23,422.32 23,434.52 218.4K
09:45 23,438.32 23,449.06 23,438.32 23,449.06 272.9K
09:46 23,444.00 23,449.79 23,444.00 23,445.68 366.4K
09:47 23,448.48 23,448.92 23,442.93 23,444.09 174.0K
09:48 23,449.09 23,455.12 23,443.65 23,443.65 316.0K
09:49 23,436.99 23,440.76 23,436.99 23,440.76 261.9K
09:50 23,443.97 23,443.97 23,434.32 23,436.75 211.2K
09:51 23,438.50 23,455.84 23,438.50 23,455.84 218.5K
09:52 23,465.77 23,468.58 23,465.77 23,468.58 281.5K
09:53 23,473.77 23,478.98 23,473.77 23,478.35 202.2K
09:54 23,476.41 23,493.79 23,476.41 23,492.95 306.9K
09:55 23,493.37 23,496.73 23,493.06 23,496.73 283.4K
09:56 23,508.09 23,508.26 23,504.04 23,504.04 208.3K
09:57 23,504.63 23,504.63 23,503.51 23,503.51 163.6K
09:58 23,505.93 23,505.93 23,495.80 23,497.42 174.6K
09:59 23,494.38 23,494.38 23,482.67 23,487.57 304.6K
10:00 23,484.28 23,489.43 23,473.53 23,473.53 350.0K
10:01 23,470.69 23,478.49 23,467.88 23,478.49 208.9K
10:02 23,473.51 23,485.03 23,473.51 23,483.78 238.2K
10:03 23,482.49 23,495.76 23,482.49 23,495.76 221.0K
10:04 23,494.93 23,501.17 23,494.93 23,501.17 227.7K
10:05 23,501.18 23,503.30 23,500.47 23,501.09 168.6K
10:06 23,500.67 23,501.59 23,493.33 23,493.33 232.2K
10:07 23,496.49 23,500.00 23,496.01 23,496.01 271.7K
10:08 23,495.40 23,495.40 23,491.22 23,493.76 209.3K
10:09 23,490.11 23,497.73 23,490.11 23,497.73 162.9K
10:10 23,497.83 23,497.83 23,493.79 23,494.75 170.5K
10:11 23,494.60 23,494.60 23,487.77 23,492.60 259.6K
10:12 23,495.81 23,495.98 23,483.31 23,483.31 177.0K
10:13 23,483.63 23,484.06 23,481.44 23,481.44 288.7K
10:14 23,478.11 23,483.13 23,478.11 23,483.13 247.0K
10:15 23,488.15 23,495.07 23,488.15 23,495.07 273.5K
10:16 23,489.75 23,490.46 23,486.35 23,489.73 185.5K
10:17 23,493.25 23,493.75 23,490.61 23,490.61 122.6K
10:18 23,490.45 23,490.45 23,488.29 23,488.29 105.1K
10:19 23,488.89 23,491.67 23,488.89 23,490.54 155.9K
10:20 23,489.26 23,491.87 23,489.26 23,491.87 144.4K
10:21 23,494.11 23,494.11 23,488.26 23,490.23 184.5K
10:22 23,488.68 23,488.68 23,477.82 23,477.82 177.1K
10:23 23,482.08 23,483.09 23,480.16 23,480.16 214.6K
10:24 23,479.04 23,479.04 23,477.29 23,478.62 107.3K
10:25 23,478.21 23,478.21 23,474.56 23,475.98 181.7K
10:26 23,476.09 23,477.18 23,472.13 23,472.13 171.2K
10:27 23,473.41 23,473.41 23,471.72 23,472.28 156.7K
10:28 23,471.19 23,474.93 23,471.19 23,474.69 175.1K
10:29 23,476.58 23,476.58 23,473.88 23,474.50 134.1K
10:30 23,474.79 23,477.25 23,471.77 23,477.25 134.4K
10:31 23,480.77 23,488.40 23,480.77 23,488.40 184.9K
10:32 23,487.76 23,491.88 23,487.76 23,491.88 249.4K
10:33 23,497.53 23,502.60 23,495.45 23,502.60 183.4K
10:34 23,505.50 23,505.50 23,502.37 23,503.68 157.0K
10:35 23,504.89 23,506.06 23,502.93 23,505.28 135.4K
10:36 23,506.36 23,507.94 23,504.68 23,507.69 241.8K
10:37 23,507.72 23,511.00 23,507.13 23,511.00 161.2K
10:38 23,511.25 23,511.25 23,507.32 23,507.97 167.4K
10:39 23,501.53 23,501.53 23,499.51 23,499.51 238.1K
10:40 23,498.84 23,503.01 23,498.84 23,503.01 137.6K
10:41 23,501.33 23,503.08 23,497.59 23,497.59 160.8K
10:42 23,487.04 23,489.54 23,487.04 23,488.13 155.1K
10:43 23,487.57 23,488.48 23,487.56 23,487.56 135.1K
10:44 23,487.71 23,489.94 23,481.91 23,481.91 180.4K
10:45 23,483.98 23,488.19 23,483.98 23,488.19 166.0K
10:46 23,490.88 23,490.88 23,487.35 23,489.11 241.5K
10:47 23,492.15 23,495.28 23,492.15 23,495.11 199.9K
10:48 23,500.11 23,508.51 23,500.11 23,508.02 199.6K
10:49 23,507.22 23,510.41 23,504.97 23,504.97 166.9K
10:50 23,505.24 23,505.24 23,503.25 23,503.52 132.3K
10:51 23,504.77 23,506.43 23,504.77 23,504.85 126.2K
10:52 23,504.60 23,504.60 23,499.41 23,499.41 184.1K
10:53 23,499.83 23,506.19 23,499.83 23,505.54 139.8K
10:54 23,505.37 23,507.60 23,502.81 23,506.21 165.2K
10:55 23,502.45 23,502.45 23,500.19 23,501.75 144.1K
10:56 23,499.70 23,500.68 23,497.61 23,500.68 140.6K
10:57 23,500.81 23,500.81 23,498.43 23,498.43 163.1K
10:58 23,501.30 23,502.19 23,500.95 23,500.95 112.1K
10:59 23,501.27 23,505.39 23,501.27 23,505.39 468.5K
11:00 23,507.91 23,509.06 23,503.72 23,504.90 484.5K
11:01 23,505.39 23,506.22 23,505.39 23,506.22 297.1K
11:02 23,508.68 23,509.12 23,506.85 23,508.25 162.7K
11:03 23,506.54 23,506.54 23,503.12 23,504.87 120.6K
11:04 23,505.36 23,508.05 23,504.12 23,508.05 122.4K
11:05 23,507.82 23,507.82 23,505.06 23,506.56 107.2K
11:06 23,507.34 23,507.34 23,503.06 23,503.06 136.6K
11:07 23,507.62 23,515.78 23,507.62 23,515.78 271.9K
11:08 23,518.53 23,520.65 23,517.53 23,517.53 281.0K
11:09 23,518.35 23,523.73 23,518.35 23,523.73 157.9K
11:10 23,524.30 23,524.61 23,517.78 23,517.78 160.3K
11:11 23,517.26 23,519.53 23,517.20 23,517.20 140.2K
11:12 23,517.10 23,517.10 23,510.87 23,510.87 159.8K
11:13 23,510.29 23,514.13 23,510.29 23,512.61 148.0K
11:14 23,512.94 23,513.20 23,511.88 23,512.03 145.1K
11:15 23,511.81 23,514.34 23,511.81 23,512.71 132.1K
11:16 23,510.52 23,510.52 23,508.78 23,508.78 155.9K
11:17 23,509.39 23,509.45 23,506.19 23,506.19 152.1K
11:18 23,507.17 23,510.72 23,507.17 23,509.77 134.0K
11:19 23,508.64 23,508.64 23,506.14 23,506.14 77.2K
11:20 23,503.46 23,513.06 23,503.46 23,513.06 217.9K
11:21 23,519.19 23,522.35 23,518.66 23,522.35 327.4K
11:22 23,521.88 23,524.80 23,521.88 23,523.48 169.5K
11:23 23,524.24 23,528.51 23,522.00 23,528.51 148.1K
11:24 23,527.35 23,528.14 23,526.43 23,526.43 231.4K
11:25 23,525.24 23,528.61 23,524.07 23,528.61 181.2K
11:26 23,529.97 23,533.91 23,529.97 23,531.32 233.9K
11:27 23,529.05 23,529.05 23,521.41 23,525.94 317.5K
11:28 23,526.02 23,527.49 23,526.02 23,527.30 113.6K
11:29 23,527.10 23,527.25 23,524.58 23,524.58 123.7K
11:30 23,527.02 23,528.19 23,524.71 23,528.19 181.0K
11:31 23,525.46 23,527.14 23,525.46 23,526.12 113.0K
11:32 23,525.83 23,531.73 23,525.83 23,531.73 136.0K
11:33 23,529.73 23,535.09 23,529.73 23,535.09 121.5K
11:34 23,534.98 23,538.20 23,534.98 23,536.96 142.8K
11:35 23,536.80 23,536.80 23,528.91 23,529.47 328.3K
11:36 23,529.03 23,531.59 23,529.03 23,531.59 99.2K
11:37 23,532.80 23,537.22 23,532.80 23,536.87 168.2K
11:38 23,534.95 23,540.90 23,534.95 23,540.90 189.7K
11:39 23,541.68 23,541.68 23,538.23 23,538.23 131.4K
11:40 23,537.31 23,547.58 23,537.31 23,547.58 173.0K
11:41 23,547.02 23,547.18 23,545.44 23,545.44 128.2K
11:42 23,546.04 23,552.09 23,546.04 23,547.91 164.2K
11:43 23,547.47 23,547.47 23,545.76 23,545.76 180.7K
11:44 23,546.58 23,550.46 23,546.58 23,550.46 143.1K
11:45 23,548.49 23,549.02 23,547.79 23,549.02 106.8K
11:46 23,550.00 23,552.07 23,549.53 23,549.53 121.9K
11:47 23,549.55 23,553.89 23,549.55 23,552.75 173.8K
11:48 23,549.26 23,549.34 23,548.55 23,549.29 396.0K
11:49 23,548.47 23,551.04 23,547.05 23,551.04 125.9K
11:50 23,554.25 23,557.35 23,553.56 23,557.35 109.2K
11:51 23,556.27 23,556.27 23,551.84 23,551.84 119.2K
11:52 23,551.06 23,554.22 23,549.74 23,554.22 213.7K
11:53 23,553.85 23,557.55 23,553.85 23,557.55 101.2K
11:54 23,558.51 23,559.29 23,558.51 23,559.29 137.8K
11:55 23,559.00 23,560.54 23,558.88 23,560.54 109.0K
11:56 23,561.11 23,563.69 23,559.11 23,563.34 96.3K
11:57 23,563.09 23,563.78 23,558.50 23,562.33 178.5K
11:58 23,562.47 23,562.54 23,559.02 23,559.92 99.6K
11:59 23,559.07 23,562.07 23,558.84 23,562.07 115.6K
12:00 23,564.57 23,566.29 23,561.30 23,564.86 160.5K
12:01 23,562.73 23,564.85 23,561.77 23,564.85 118.2K
12:02 23,571.04 23,573.76 23,571.04 23,573.76 314.3K
12:03 23,573.81 23,577.33 23,573.18 23,577.33 139.9K
12:04 23,575.31 23,575.31 23,574.26 23,574.26 77.3K
12:05 23,573.07 23,573.07 23,568.67 23,569.83 112.1K
12:06 23,570.92 23,571.53 23,570.42 23,571.53 118.2K
12:07 23,572.71 23,574.84 23,571.73 23,571.73 194.3K
12:08 23,570.72 23,571.52 23,565.20 23,565.20 155.7K
12:09 23,565.48 23,566.60 23,565.20 23,565.20 112.1K
12:10 23,563.65 23,564.27 23,557.82 23,560.71 123.1K
12:11 23,560.90 23,565.13 23,560.90 23,565.13 108.8K
12:12 23,559.78 23,559.78 23,557.49 23,557.49 106.9K
12:13 23,555.83 23,559.23 23,555.83 23,558.17 204.3K
12:14 23,556.08 23,556.71 23,552.28 23,552.28 95.7K
12:15 23,549.36 23,549.36 23,545.94 23,546.74 90.5K
12:16 23,549.22 23,553.52 23,549.22 23,553.52 68.5K
12:17 23,553.45 23,557.36 23,553.45 23,557.36 76.5K
12:18 23,555.83 23,555.83 23,551.23 23,553.40 117.7K
12:19 23,556.12 23,558.68 23,556.12 23,558.68 130.3K
12:20 23,558.68 23,558.68 23,555.35 23,556.43 127.3K
12:21 23,558.58 23,561.75 23,558.58 23,561.75 152.2K
12:22 23,560.99 23,565.09 23,560.99 23,565.09 140.3K
12:23 23,564.99 23,571.84 23,564.99 23,571.84 288.2K
12:24 23,572.33 23,572.33 23,563.23 23,563.23 226.6K
12:25 23,563.04 23,565.87 23,563.04 23,565.87 79.2K
12:26 23,562.81 23,562.81 23,561.99 23,561.99 176.8K
12:27 23,559.17 23,562.33 23,559.17 23,562.33 73.4K
12:28 23,561.83 23,561.83 23,561.45 23,561.49 165.2K
12:29 23,561.84 23,563.07 23,561.72 23,562.42 124.0K
12:30 23,559.09 23,559.75 23,557.53 23,557.53 131.9K
12:31 23,556.16 23,556.64 23,550.84 23,550.84 92.9K
12:32 23,551.70 23,551.70 23,546.01 23,546.01 97.8K
12:33 23,543.79 23,543.79 23,539.51 23,539.51 92.5K
12:34 23,538.96 23,540.47 23,538.96 23,540.47 116.5K
12:35 23,539.28 23,541.15 23,538.22 23,538.22 107.0K
12:36 23,537.72 23,539.56 23,534.65 23,534.65 106.9K
12:37 23,534.67 23,535.40 23,534.23 23,534.85 110.8K
12:38 23,535.55 23,535.55 23,532.66 23,532.95 118.5K
12:39 23,535.77 23,535.77 23,532.30 23,532.30 99.1K
12:40 23,532.68 23,532.75 23,532.13 23,532.75 81.4K
12:41 23,531.69 23,533.71 23,531.69 23,533.40 142.6K
12:42 23,534.57 23,536.25 23,534.57 23,536.25 100.5K
12:43 23,537.46 23,537.46 23,535.72 23,536.17 67.8K
12:44 23,539.70 23,541.81 23,539.70 23,541.81 113.7K
12:45 23,543.90 23,545.84 23,543.49 23,545.84 71.0K
12:46 23,546.60 23,546.60 23,544.99 23,546.26 109.7K
12:47 23,548.13 23,551.34 23,548.13 23,551.34 192.3K
12:48 23,549.11 23,550.88 23,547.86 23,547.86 119.9K
12:49 23,552.09 23,554.38 23,551.84 23,552.12 125.8K
12:50 23,552.72 23,554.48 23,552.72 23,553.32 86.7K
12:51 23,552.41 23,552.41 23,547.64 23,547.64 116.6K
12:52 23,547.23 23,550.81 23,547.23 23,550.67 82.7K
12:53 23,551.04 23,554.85 23,551.04 23,554.85 104.3K
12:54 23,555.12 23,555.78 23,554.98 23,554.98 167.3K
12:55 23,554.44 23,554.44 23,551.59 23,552.25 71.2K
12:56 23,553.75 23,554.30 23,552.85 23,554.30 148.7K
12:57 23,552.91 23,552.91 23,547.28 23,547.28 162.9K
12:58 23,548.14 23,548.14 23,547.20 23,547.20 93.1K
12:59 23,550.13 23,550.13 23,547.77 23,550.05 72.4K
13:00 23,552.23 23,555.20 23,550.74 23,555.20 166.0K
13:01 23,556.50 23,556.50 23,551.58 23,551.58 177.5K
13:02 23,549.91 23,549.91 23,540.05 23,540.05 161.9K
13:03 23,535.81 23,538.60 23,535.81 23,538.60 136.6K
13:04 23,539.18 23,541.75 23,538.64 23,541.75 98.5K
13:05 23,544.86 23,544.86 23,538.87 23,538.87 143.4K
13:06 23,538.54 23,538.54 23,536.43 23,538.22 173.1K
13:07 23,539.19 23,539.19 23,535.54 23,535.54 172.8K
13:08 23,535.61 23,535.61 23,531.43 23,534.10 127.5K
13:09 23,532.87 23,532.87 23,527.19 23,529.45 145.1K
13:10 23,526.54 23,528.04 23,526.54 23,528.04 79.6K
13:11 23,526.93 23,529.15 23,526.93 23,529.15 140.3K
13:12 23,527.86 23,530.15 23,525.65 23,525.65 127.2K
13:13 23,526.13 23,526.13 23,524.99 23,525.54 77.8K
13:14 23,518.34 23,519.44 23,517.44 23,519.36 155.3K
13:15 23,518.16 23,520.93 23,518.16 23,520.58 129.0K
13:16 23,521.17 23,522.10 23,514.64 23,515.03 129.7K
13:17 23,516.12 23,521.05 23,516.12 23,521.05 125.2K
13:18 23,521.52 23,523.09 23,520.57 23,520.57 204.5K
13:19 23,521.63 23,523.08 23,521.63 23,523.08 113.8K
13:20 23,522.20 23,522.20 23,519.19 23,520.78 141.9K
13:21 23,521.28 23,521.60 23,520.61 23,521.60 84.5K
13:22 23,522.39 23,527.86 23,522.39 23,527.56 102.8K
13:23 23,525.32 23,525.32 23,523.10 23,523.57 119.3K
13:24 23,523.19 23,523.19 23,519.23 23,519.23 108.9K
13:25 23,521.12 23,522.18 23,521.04 23,521.04 106.2K
13:26 23,520.76 23,520.76 23,519.29 23,519.29 219.6K
13:27 23,520.77 23,521.66 23,520.18 23,521.66 149.3K
13:28 23,522.44 23,522.44 23,519.19 23,519.19 144.9K
13:29 23,516.18 23,516.18 23,512.60 23,512.60 138.0K
13:30 23,512.48 23,512.48 23,507.44 23,509.37 143.7K
13:31 23,509.23 23,509.23 23,507.32 23,507.51 235.9K
13:32 23,504.91 23,507.53 23,504.91 23,507.53 189.0K
13:33 23,509.22 23,513.10 23,509.22 23,513.10 151.4K
13:34 23,513.74 23,513.99 23,513.28 23,513.87 90.7K
13:35 23,514.37 23,522.93 23,514.37 23,522.93 156.2K
13:36 23,521.64 23,527.87 23,521.64 23,527.87 190.7K
13:37 23,528.46 23,532.98 23,528.46 23,529.96 175.0K
13:38 23,532.10 23,533.55 23,531.89 23,533.55 98.0K
13:39 23,532.55 23,537.41 23,532.55 23,537.41 163.1K
13:40 23,539.38 23,540.28 23,538.23 23,540.28 139.3K
13:41 23,538.20 23,538.20 23,536.32 23,536.32 123.0K
13:42 23,536.31 23,538.56 23,536.31 23,537.30 89.3K
13:43 23,536.70 23,536.88 23,528.77 23,528.99 100.3K
13:44 23,526.78 23,526.78 23,522.01 23,522.01 156.5K
13:45 23,524.46 23,524.61 23,524.46 23,524.61 108.0K
13:46 23,523.68 23,523.68 23,520.24 23,521.09 132.9K
13:47 23,521.38 23,521.51 23,518.70 23,521.42 152.3K
13:48 23,523.20 23,523.49 23,520.87 23,520.87 192.4K
13:49 23,518.55 23,518.55 23,515.94 23,517.13 134.1K
13:50 23,510.08 23,516.57 23,510.08 23,516.57 173.1K
13:51 23,520.02 23,526.13 23,520.02 23,526.13 143.8K
13:52 23,526.02 23,526.02 23,524.57 23,525.73 118.0K
13:53 23,523.24 23,523.24 23,519.74 23,519.87 113.2K
13:54 23,519.47 23,525.19 23,519.47 23,525.19 78.6K
13:55 23,524.15 23,524.15 23,521.46 23,521.67 107.2K
13:56 23,520.42 23,520.55 23,519.74 23,519.74 99.9K
13:57 23,518.57 23,518.64 23,517.37 23,517.41 97.7K
13:58 23,518.12 23,518.12 23,515.05 23,515.05 135.7K
13:59 23,513.56 23,513.56 23,512.70 23,512.70 158.4K
14:00 23,501.41 23,532.12 23,501.41 23,532.12 1,238.5K
14:01 23,541.58 23,541.58 23,531.16 23,531.16 367.3K
14:02 23,529.18 23,536.47 23,529.18 23,535.82 170.2K
14:03 23,539.40 23,543.22 23,536.72 23,540.67 179.0K
14:04 23,538.42 23,538.42 23,530.10 23,533.05 242.5K
14:05 23,533.22 23,533.22 23,518.66 23,518.66 178.1K
14:06 23,517.90 23,523.19 23,517.90 23,522.14 126.6K
14:07 23,519.92 23,533.31 23,519.92 23,533.31 183.4K
14:08 23,537.90 23,540.20 23,537.90 23,538.44 84.9K
14:09 23,538.27 23,542.60 23,538.27 23,542.07 120.0K
14:10 23,545.25 23,552.46 23,545.25 23,552.46 273.0K
14:11 23,558.01 23,563.89 23,558.01 23,562.06 285.7K
14:12 23,555.18 23,556.90 23,550.49 23,556.90 203.8K
14:13 23,557.17 23,561.63 23,553.96 23,553.96 307.0K
14:14 23,551.12 23,556.62 23,551.12 23,556.62 164.9K
14:15 23,558.67 23,559.61 23,558.67 23,559.61 195.3K
14:16 23,561.03 23,565.93 23,561.03 23,565.93 246.6K
14:17 23,564.47 23,564.47 23,558.20 23,559.26 118.1K
14:18 23,559.22 23,562.90 23,557.57 23,557.57 190.2K
14:19 23,557.22 23,562.64 23,557.22 23,560.92 144.1K
14:20 23,557.15 23,557.15 23,553.68 23,554.14 120.5K
14:21 23,549.67 23,553.34 23,549.67 23,550.85 128.1K
14:22 23,550.81 23,558.64 23,550.81 23,558.64 137.0K
14:23 23,560.85 23,563.79 23,560.85 23,563.79 185.4K
14:24 23,565.84 23,568.90 23,565.42 23,568.90 198.9K
14:25 23,563.02 23,564.26 23,560.49 23,561.18 386.3K
14:26 23,560.74 23,560.74 23,554.86 23,555.58 168.8K
14:27 23,555.10 23,557.65 23,555.10 23,556.85 191.2K
14:28 23,554.10 23,554.10 23,548.35 23,548.35 183.3K
14:29 23,545.23 23,549.26 23,545.23 23,548.45 146.1K
14:30 23,550.97 23,562.02 23,550.97 23,560.47 185.5K
14:31 23,562.03 23,571.43 23,562.03 23,571.43 370.2K
14:32 23,575.74 23,585.18 23,575.74 23,584.23 341.0K
14:33 23,583.58 23,583.58 23,577.87 23,577.87 212.8K
14:34 23,570.05 23,570.05 23,565.28 23,569.78 272.7K
14:35 23,570.36 23,573.70 23,570.36 23,570.90 148.8K
14:36 23,569.06 23,577.51 23,569.06 23,577.51 370.0K
14:37 23,572.61 23,574.41 23,570.86 23,572.89 147.3K
14:38 23,572.79 23,572.79 23,558.32 23,558.32 478.8K
14:39 23,559.35 23,562.03 23,556.83 23,562.03 199.1K
14:40 23,560.06 23,562.27 23,559.42 23,559.42 126.3K
14:41 23,556.79 23,562.51 23,556.79 23,562.51 175.4K
14:42 23,566.99 23,577.74 23,566.99 23,577.74 396.0K
14:43 23,576.11 23,579.84 23,576.11 23,579.84 206.9K
14:44 23,582.08 23,591.70 23,582.08 23,590.64 335.5K
14:45 23,589.33 23,590.09 23,587.54 23,587.54 148.4K
14:46 23,585.25 23,585.25 23,578.30 23,578.38 157.0K
14:47 23,578.12 23,578.86 23,574.71 23,578.86 176.7K
14:48 23,580.19 23,586.27 23,580.19 23,586.27 152.8K
14:49 23,584.66 23,586.03 23,580.03 23,580.03 182.8K
14:50 23,577.06 23,578.63 23,575.85 23,575.85 136.1K
14:51 23,575.48 23,575.48 23,568.62 23,568.62 152.5K
14:52 23,572.37 23,584.18 23,572.37 23,584.18 315.7K
14:53 23,581.70 23,593.40 23,581.70 23,593.30 289.3K
14:54 23,595.51 23,595.51 23,586.62 23,586.88 212.7K
14:55 23,585.40 23,596.50 23,584.31 23,596.50 274.4K
14:56 23,599.93 23,604.14 23,599.93 23,604.05 330.5K
14:57 23,604.29 23,611.88 23,604.29 23,611.88 311.2K
14:58 23,610.86 23,611.17 23,605.18 23,605.18 157.6K
14:59 23,602.23 23,607.96 23,602.23 23,607.96 144.4K
15:00 23,607.80 23,609.29 23,602.80 23,603.64 287.6K
15:01 23,608.34 23,609.41 23,607.16 23,607.16 328.2K
15:02 23,607.51 23,612.59 23,607.51 23,612.24 384.8K
15:03 23,612.31 23,613.98 23,612.31 23,613.32 182.1K
15:04 23,616.38 23,616.89 23,614.03 23,615.32 194.6K
15:05 23,618.85 23,621.47 23,612.86 23,621.47 242.0K
15:06 23,620.75 23,621.73 23,619.83 23,620.20 176.4K
15:07 23,620.49 23,626.60 23,620.49 23,626.60 252.0K
15:08 23,625.28 23,635.94 23,625.28 23,635.94 228.0K
15:09 23,636.83 23,637.68 23,635.03 23,635.52 327.2K
15:10 23,639.12 23,642.67 23,637.97 23,637.97 294.3K
15:11 23,636.64 23,637.39 23,633.27 23,633.27 325.2K
15:12 23,627.05 23,627.05 23,619.26 23,619.26 339.0K
15:13 23,622.08 23,624.42 23,621.14 23,621.14 168.4K
15:14 23,622.96 23,630.34 23,622.96 23,630.34 253.1K
15:15 23,631.95 23,635.31 23,630.60 23,635.31 159.6K
15:16 23,636.89 23,639.91 23,634.88 23,634.88 270.5K
15:17 23,631.73 23,631.73 23,626.72 23,626.72 362.3K
15:18 23,628.38 23,633.45 23,626.22 23,630.15 294.3K
15:19 23,625.34 23,631.13 23,623.30 23,631.13 519.2K
15:20 23,626.45 23,626.45 23,617.66 23,617.66 270.8K
15:21 23,613.58 23,614.40 23,611.03 23,611.03 238.4K
15:22 23,614.07 23,614.99 23,613.43 23,613.43 236.7K
15:23 23,610.43 23,610.43 23,602.30 23,602.30 303.5K
15:24 23,606.55 23,611.58 23,606.55 23,609.63 208.3K
15:25 23,613.75 23,613.75 23,605.97 23,608.59 332.0K
15:26 23,606.65 23,606.65 23,599.10 23,600.48 217.4K
15:27 23,598.68 23,598.68 23,581.46 23,581.46 327.0K
15:28 23,584.83 23,592.37 23,584.83 23,588.19 272.4K
15:29 23,574.03 23,577.50 23,571.27 23,571.27 303.3K
15:30 23,575.53 23,593.87 23,575.53 23,593.87 529.3K
15:31 23,596.72 23,600.54 23,591.39 23,591.39 414.6K
15:32 23,590.86 23,605.64 23,590.86 23,605.64 211.0K
15:33 23,604.62 23,610.74 23,604.62 23,606.27 199.0K
15:34 23,606.69 23,608.74 23,606.69 23,608.74 280.7K
15:35 23,607.17 23,608.99 23,597.90 23,597.90 452.5K
15:36 23,591.86 23,603.86 23,591.86 23,603.86 311.8K
15:37 23,607.85 23,611.08 23,607.85 23,611.08 348.1K
15:38 23,614.79 23,625.35 23,614.79 23,625.35 343.4K
15:39 23,623.77 23,627.40 23,623.77 23,625.83 351.3K
15:40 23,626.57 23,636.99 23,626.57 23,636.99 611.0K
15:41 23,636.00 23,646.26 23,636.00 23,646.26 362.5K
15:42 23,646.86 23,646.86 23,638.39 23,638.39 336.0K
15:43 23,640.72 23,640.72 23,637.78 23,640.07 251.0K
15:44 23,636.08 23,647.06 23,636.08 23,647.06 396.8K
15:45 23,647.25 23,649.63 23,646.24 23,646.24 347.0K
15:46 23,644.08 23,644.08 23,636.71 23,638.98 437.5K
15:47 23,639.72 23,646.60 23,639.72 23,646.60 351.5K
15:48 23,648.11 23,648.11 23,643.50 23,643.50 300.1K
15:49 23,645.07 23,645.89 23,641.89 23,645.16 357.8K
15:50 23,637.40 23,637.40 23,631.75 23,633.29 1,123.4K
15:51 23,624.91 23,624.91 23,615.71 23,617.73 696.2K
15:52 23,619.14 23,619.63 23,612.70 23,618.00 532.2K
15:53 23,616.51 23,625.02 23,616.51 23,625.02 720.6K
15:54 23,626.67 23,628.71 23,623.14 23,628.71 562.2K
15:55 23,623.96 23,623.98 23,620.17 23,620.17 1,059.1K
15:56 23,615.61 23,615.72 23,612.92 23,615.72 1,128.9K
15:57 23,613.78 23,613.78 23,610.50 23,612.16 764.2K
15:58 23,610.80 23,610.80 23,603.41 23,603.41 961.1K
15:59 23,602.86 23,602.86 23,598.18 23,598.18 1,660.9K
16:00 23,601.34 23,601.34 23,600.88 23,600.88 28,788.4K
16:01 23,600.88 23,600.88 23,600.88 23,600.88 63.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available