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 23,509.49 23,509.49 23,463.54 23,463.54 2,916.7K
09:31 23,471.32 23,496.89 23,471.32 23,496.89 338.0K
09:32 23,508.44 23,520.38 23,506.34 23,520.38 409.6K
09:33 23,527.54 23,556.28 23,527.54 23,556.28 218.0K
09:34 23,564.22 23,574.83 23,564.22 23,574.83 307.1K
09:35 23,564.92 23,575.97 23,562.73 23,575.97 443.9K
09:36 23,568.26 23,573.67 23,568.26 23,573.67 330.4K
09:37 23,577.47 23,577.47 23,546.15 23,546.15 353.8K
09:38 23,548.49 23,561.84 23,548.49 23,561.76 333.3K
09:39 23,561.65 23,578.93 23,561.65 23,578.93 218.8K
09:40 23,592.26 23,596.03 23,588.55 23,596.03 360.0K
09:41 23,596.77 23,600.24 23,595.56 23,597.55 498.5K
09:42 23,589.81 23,589.81 23,583.92 23,584.55 205.3K
09:43 23,580.56 23,593.45 23,580.56 23,592.75 193.4K
09:44 23,585.73 23,587.06 23,577.26 23,587.06 189.9K
09:45 23,588.89 23,595.03 23,588.67 23,595.03 200.8K
09:46 23,593.58 23,593.58 23,584.94 23,584.94 221.8K
09:47 23,576.66 23,576.66 23,555.39 23,555.39 364.7K
09:48 23,553.44 23,553.44 23,544.66 23,549.15 221.8K
09:49 23,548.83 23,556.47 23,548.83 23,556.47 186.5K
09:50 23,553.32 23,556.01 23,549.69 23,556.01 283.7K
09:51 23,557.29 23,581.10 23,557.29 23,581.10 291.9K
09:52 23,583.88 23,583.88 23,572.50 23,580.06 267.1K
09:53 23,584.33 23,595.51 23,584.33 23,595.51 169.9K
09:54 23,597.22 23,597.22 23,588.29 23,588.29 247.1K
09:55 23,592.68 23,592.68 23,579.23 23,582.68 173.2K
09:56 23,582.89 23,594.59 23,582.89 23,594.14 198.1K
09:57 23,590.77 23,594.33 23,587.62 23,594.33 388.3K
09:58 23,592.90 23,599.68 23,592.90 23,597.19 192.6K
09:59 23,602.13 23,608.12 23,602.13 23,608.12 226.0K
10:00 23,589.60 23,621.23 23,589.60 23,621.23 421.7K
10:01 23,623.71 23,630.74 23,623.71 23,625.17 347.7K
10:02 23,627.16 23,637.82 23,627.16 23,637.82 461.6K
10:03 23,638.08 23,645.54 23,638.08 23,640.88 257.1K
10:04 23,640.92 23,641.44 23,630.66 23,630.66 373.4K
10:05 23,631.29 23,632.31 23,630.32 23,632.31 230.0K
10:06 23,630.29 23,631.56 23,630.01 23,631.41 283.8K
10:07 23,632.32 23,633.66 23,628.83 23,633.60 226.2K
10:08 23,635.14 23,635.14 23,628.02 23,628.28 161.6K
10:09 23,630.90 23,630.90 23,621.74 23,621.74 161.0K
10:10 23,621.54 23,621.54 23,618.51 23,620.17 209.0K
10:11 23,623.81 23,625.22 23,621.70 23,621.70 206.2K
10:12 23,619.72 23,619.72 23,614.29 23,614.82 214.0K
10:13 23,619.88 23,627.02 23,619.88 23,627.02 327.5K
10:14 23,626.73 23,629.19 23,625.25 23,629.19 249.7K
10:15 23,633.25 23,633.25 23,617.31 23,617.31 298.0K
10:16 23,623.59 23,635.43 23,623.59 23,635.43 196.7K
10:17 23,639.80 23,648.20 23,639.80 23,643.99 205.4K
10:18 23,642.50 23,642.64 23,640.87 23,641.41 167.4K
10:19 23,641.94 23,641.94 23,636.20 23,637.28 329.6K
10:20 23,642.98 23,642.98 23,640.85 23,642.64 226.3K
10:21 23,645.13 23,647.23 23,643.46 23,643.46 224.0K
10:22 23,644.10 23,645.59 23,642.41 23,645.59 293.2K
10:23 23,643.19 23,646.06 23,640.72 23,641.13 244.8K
10:24 23,644.34 23,652.12 23,644.34 23,652.12 194.9K
10:25 23,649.80 23,655.37 23,649.80 23,655.37 195.0K
10:26 23,654.84 23,654.84 23,645.94 23,653.08 278.6K
10:27 23,653.25 23,653.59 23,651.88 23,651.88 129.0K
10:28 23,653.09 23,654.64 23,652.65 23,654.12 149.7K
10:29 23,653.16 23,653.16 23,650.07 23,650.59 193.1K
10:30 23,651.54 23,656.66 23,651.54 23,653.70 181.8K
10:31 23,656.25 23,656.25 23,650.56 23,650.56 158.7K
10:32 23,652.32 23,655.46 23,652.32 23,655.46 153.6K
10:33 23,659.82 23,659.82 23,656.61 23,657.80 154.2K
10:34 23,656.70 23,662.58 23,656.70 23,662.58 190.0K
10:35 23,658.92 23,658.92 23,653.70 23,657.07 205.7K
10:36 23,654.79 23,666.25 23,654.51 23,666.25 256.0K
10:37 23,670.47 23,670.47 23,661.09 23,661.09 201.3K
10:38 23,656.43 23,662.64 23,656.43 23,662.64 212.5K
10:39 23,661.89 23,665.55 23,661.89 23,662.91 95.5K
10:40 23,662.10 23,664.66 23,662.10 23,662.76 173.8K
10:41 23,665.27 23,673.23 23,665.27 23,673.23 367.9K
10:42 23,673.81 23,685.54 23,673.81 23,685.54 219.2K
10:43 23,687.95 23,690.40 23,683.31 23,690.40 233.3K
10:44 23,690.46 23,690.62 23,689.06 23,689.43 167.4K
10:45 23,681.80 23,685.38 23,681.80 23,684.81 279.9K
10:46 23,680.76 23,683.67 23,679.51 23,683.67 235.4K
10:47 23,684.57 23,690.13 23,684.57 23,690.13 357.2K
10:48 23,689.55 23,690.45 23,689.40 23,690.45 251.6K
10:49 23,688.16 23,689.58 23,688.16 23,688.80 182.2K
10:50 23,685.13 23,685.13 23,675.89 23,675.89 193.8K
10:51 23,675.24 23,678.93 23,673.17 23,674.52 268.4K
10:52 23,678.19 23,682.46 23,678.19 23,679.91 221.8K
10:53 23,682.08 23,682.69 23,677.97 23,677.97 190.0K
10:54 23,678.74 23,683.04 23,678.74 23,683.04 162.1K
10:55 23,682.01 23,686.16 23,682.01 23,685.21 223.9K
10:56 23,685.83 23,685.83 23,682.49 23,684.05 193.8K
10:57 23,688.35 23,693.94 23,688.35 23,691.39 211.4K
10:58 23,691.39 23,693.25 23,688.17 23,693.25 161.4K
10:59 23,696.27 23,696.27 23,691.62 23,695.08 187.4K
11:00 23,698.59 23,698.59 23,687.52 23,687.52 390.0K
11:01 23,686.23 23,691.38 23,686.23 23,688.90 175.2K
11:02 23,689.35 23,689.35 23,687.76 23,687.76 129.0K
11:03 23,687.15 23,692.40 23,687.15 23,692.40 118.5K
11:04 23,695.25 23,699.62 23,695.25 23,699.62 202.0K
11:05 23,698.79 23,698.79 23,695.11 23,697.78 166.8K
11:06 23,697.22 23,701.72 23,697.22 23,701.72 132.0K
11:07 23,705.06 23,709.21 23,705.06 23,709.21 149.4K
11:08 23,706.01 23,710.28 23,706.01 23,706.95 156.3K
11:09 23,707.82 23,711.23 23,707.82 23,710.85 333.5K
11:10 23,711.65 23,712.68 23,706.78 23,706.78 145.6K
11:11 23,705.95 23,711.40 23,704.90 23,711.40 194.8K
11:12 23,711.36 23,715.70 23,711.36 23,715.70 115.6K
11:13 23,715.51 23,715.51 23,710.78 23,710.78 151.9K
11:14 23,712.68 23,712.68 23,708.71 23,708.71 106.5K
11:15 23,708.83 23,708.83 23,702.54 23,702.54 159.9K
11:16 23,703.71 23,703.71 23,699.12 23,699.45 128.4K
11:17 23,697.60 23,697.60 23,687.43 23,687.44 463.7K
11:18 23,687.82 23,687.82 23,687.02 23,687.02 130.4K
11:19 23,685.98 23,685.98 23,680.72 23,680.72 193.0K
11:20 23,673.63 23,673.63 23,670.22 23,671.21 304.1K
11:21 23,671.20 23,674.47 23,671.20 23,671.96 243.7K
11:22 23,668.83 23,674.64 23,668.83 23,674.64 163.5K
11:23 23,678.64 23,681.21 23,678.64 23,681.21 145.1K
11:24 23,683.32 23,683.32 23,676.42 23,679.23 125.6K
11:25 23,677.17 23,677.17 23,673.36 23,673.85 471.9K
11:26 23,674.99 23,675.31 23,670.42 23,675.31 150.5K
11:27 23,676.55 23,676.80 23,673.44 23,673.44 151.2K
11:28 23,674.10 23,674.10 23,668.44 23,668.44 337.3K
11:29 23,668.91 23,669.68 23,666.34 23,669.68 173.4K
11:30 23,667.92 23,669.17 23,664.75 23,666.25 202.5K
11:31 23,659.24 23,659.24 23,650.18 23,650.18 422.4K
11:32 23,649.17 23,657.02 23,649.17 23,656.05 121.2K
11:33 23,656.17 23,656.17 23,648.33 23,648.33 173.5K
11:34 23,645.30 23,645.30 23,636.77 23,639.72 316.1K
11:35 23,641.04 23,641.31 23,639.61 23,639.61 221.7K
11:36 23,637.39 23,639.54 23,637.39 23,638.44 107.0K
11:37 23,636.95 23,646.08 23,636.95 23,646.08 193.5K
11:38 23,645.33 23,649.69 23,645.33 23,645.80 150.2K
11:39 23,647.22 23,650.20 23,647.22 23,650.20 164.7K
11:40 23,651.54 23,659.51 23,651.54 23,659.51 243.6K
11:41 23,656.44 23,656.44 23,652.10 23,652.10 175.4K
11:42 23,652.89 23,659.73 23,652.89 23,659.73 107.9K
11:43 23,659.17 23,660.14 23,658.33 23,658.33 96.8K
11:44 23,658.71 23,660.93 23,657.92 23,660.93 128.5K
11:45 23,660.06 23,660.90 23,659.88 23,659.88 137.3K
11:46 23,657.16 23,663.78 23,656.14 23,663.78 207.2K
11:47 23,664.76 23,671.11 23,664.76 23,671.11 261.7K
11:48 23,670.48 23,672.84 23,670.48 23,672.84 100.7K
11:49 23,672.73 23,674.18 23,672.73 23,674.18 103.5K
11:50 23,672.59 23,672.59 23,660.90 23,660.90 221.7K
11:51 23,662.65 23,665.69 23,662.65 23,665.01 186.6K
11:52 23,662.17 23,662.17 23,657.55 23,657.55 126.3K
11:53 23,659.49 23,662.43 23,659.49 23,661.80 154.2K
11:54 23,663.02 23,663.02 23,661.78 23,662.47 113.2K
11:55 23,661.79 23,661.79 23,650.34 23,650.34 266.0K
11:56 23,650.04 23,651.13 23,648.81 23,648.81 150.8K
11:57 23,644.96 23,644.96 23,638.84 23,639.06 243.9K
11:58 23,639.50 23,642.15 23,639.50 23,642.01 201.3K
11:59 23,636.88 23,637.88 23,627.89 23,627.89 227.5K
12:00 23,627.87 23,629.53 23,624.52 23,629.53 301.9K
12:01 23,631.55 23,633.96 23,630.67 23,630.67 158.9K
12:02 23,633.19 23,641.56 23,633.19 23,641.56 105.7K
12:03 23,641.52 23,648.58 23,641.52 23,648.58 145.3K
12:04 23,648.74 23,648.74 23,646.84 23,647.84 369.9K
12:05 23,646.90 23,646.90 23,641.58 23,641.58 146.6K
12:06 23,640.84 23,640.84 23,639.21 23,640.32 73.0K
12:07 23,640.40 23,640.40 23,631.74 23,636.40 96.4K
12:08 23,637.35 23,639.73 23,635.94 23,639.73 93.1K
12:09 23,641.04 23,641.04 23,637.08 23,640.75 179.5K
12:10 23,639.25 23,639.25 23,633.16 23,633.16 145.2K
12:11 23,628.83 23,628.83 23,621.32 23,625.60 263.2K
12:12 23,626.09 23,629.30 23,626.09 23,629.17 147.4K
12:13 23,631.19 23,638.95 23,631.19 23,638.73 80.9K
12:14 23,639.40 23,642.93 23,639.40 23,642.93 113.9K
12:15 23,643.33 23,643.33 23,640.25 23,640.25 91.5K
12:16 23,639.05 23,640.28 23,638.17 23,640.28 178.2K
12:17 23,641.15 23,641.15 23,633.88 23,633.88 211.2K
12:18 23,633.77 23,635.81 23,631.23 23,635.81 175.5K
12:19 23,639.18 23,642.08 23,639.18 23,642.08 155.8K
12:20 23,642.59 23,642.59 23,636.26 23,639.14 125.9K
12:21 23,641.10 23,642.33 23,641.10 23,642.33 129.5K
12:22 23,638.03 23,638.03 23,633.72 23,634.23 136.3K
12:23 23,633.24 23,636.65 23,633.24 23,636.65 189.4K
12:24 23,637.89 23,638.05 23,635.81 23,637.98 130.1K
12:25 23,634.02 23,634.02 23,624.69 23,626.81 196.9K
12:26 23,628.76 23,633.28 23,628.69 23,633.28 161.1K
12:27 23,635.21 23,636.05 23,631.53 23,631.53 161.4K
12:28 23,628.67 23,628.67 23,614.24 23,614.24 326.6K
12:29 23,617.32 23,619.62 23,614.24 23,614.24 288.3K
12:30 23,614.03 23,617.82 23,614.03 23,614.46 189.6K
12:31 23,614.41 23,619.73 23,612.32 23,619.73 254.5K
12:32 23,620.25 23,622.79 23,618.80 23,621.09 125.3K
12:33 23,622.23 23,622.23 23,615.97 23,617.07 129.5K
12:34 23,618.97 23,618.97 23,613.36 23,613.36 124.8K
12:35 23,613.32 23,613.32 23,605.48 23,607.01 136.0K
12:36 23,606.95 23,620.00 23,606.95 23,620.00 150.6K
12:37 23,621.96 23,628.15 23,621.96 23,626.50 175.9K
12:38 23,627.01 23,630.06 23,627.01 23,630.06 101.8K
12:39 23,629.81 23,629.81 23,628.52 23,628.52 89.6K
12:40 23,627.67 23,627.67 23,620.49 23,620.49 175.1K
12:41 23,613.84 23,619.53 23,613.09 23,619.53 144.1K
12:42 23,617.84 23,617.84 23,606.84 23,606.84 136.8K
12:43 23,607.96 23,607.96 23,601.07 23,601.07 137.9K
12:44 23,603.26 23,603.26 23,598.56 23,599.26 146.8K
12:45 23,601.53 23,602.87 23,596.39 23,596.39 157.8K
12:46 23,593.35 23,595.75 23,592.61 23,595.75 144.7K
12:47 23,594.11 23,603.36 23,594.11 23,603.36 144.4K
12:48 23,603.89 23,603.89 23,598.92 23,598.92 124.8K
12:49 23,602.33 23,602.33 23,595.87 23,595.87 162.9K
12:50 23,594.23 23,596.46 23,594.23 23,595.79 196.5K
12:51 23,598.90 23,598.90 23,593.55 23,593.55 112.4K
12:52 23,594.20 23,594.90 23,593.46 23,594.90 80.8K
12:53 23,599.46 23,601.89 23,599.46 23,601.89 121.1K
12:54 23,603.42 23,608.19 23,603.42 23,608.19 119.2K
12:55 23,610.69 23,615.10 23,610.69 23,611.64 150.6K
12:56 23,608.15 23,608.15 23,597.14 23,597.14 176.6K
12:57 23,597.44 23,598.74 23,595.89 23,595.89 56.7K
12:58 23,590.59 23,591.40 23,590.59 23,590.68 98.3K
12:59 23,590.70 23,591.05 23,590.09 23,590.09 132.5K
13:00 23,590.54 23,600.48 23,590.54 23,598.85 85.4K
13:01 23,599.57 23,599.57 23,597.39 23,599.10 75.1K
13:02 23,603.33 23,604.11 23,602.97 23,602.97 108.1K
13:03 23,601.17 23,607.68 23,601.17 23,607.68 146.8K
13:04 23,608.19 23,610.72 23,607.59 23,610.72 124.5K
13:05 23,611.44 23,617.29 23,611.44 23,616.89 159.1K
13:06 23,618.24 23,618.24 23,615.74 23,615.74 81.6K
13:07 23,617.26 23,619.58 23,615.99 23,619.58 273.9K
13:08 23,620.13 23,629.19 23,620.13 23,629.19 195.1K
13:09 23,631.18 23,632.10 23,631.00 23,631.00 309.2K
13:10 23,631.54 23,632.31 23,631.40 23,631.40 221.6K
13:11 23,633.49 23,633.49 23,623.31 23,623.31 204.5K
13:12 23,619.32 23,625.02 23,619.32 23,623.62 130.6K
13:13 23,623.96 23,627.39 23,623.96 23,627.39 101.7K
13:14 23,629.29 23,631.15 23,629.29 23,630.33 91.6K
13:15 23,631.18 23,633.77 23,630.94 23,631.54 125.1K
13:16 23,631.62 23,631.62 23,623.32 23,623.32 161.5K
13:17 23,621.73 23,621.73 23,615.22 23,615.22 107.0K
13:18 23,613.99 23,616.25 23,613.99 23,615.19 81.9K
13:19 23,618.78 23,618.78 23,614.59 23,615.50 77.6K
13:20 23,617.29 23,619.08 23,615.10 23,619.08 85.1K
13:21 23,618.24 23,618.24 23,613.50 23,615.38 99.3K
13:22 23,613.00 23,613.00 23,607.02 23,608.47 148.9K
13:23 23,605.52 23,610.10 23,602.38 23,602.38 221.1K
13:24 23,602.44 23,602.44 23,597.86 23,597.86 112.3K
13:25 23,595.26 23,595.26 23,585.71 23,585.71 256.4K
13:26 23,583.73 23,583.73 23,576.61 23,576.61 148.4K
13:27 23,574.04 23,574.04 23,565.05 23,565.05 204.3K
13:28 23,563.84 23,563.84 23,557.08 23,562.20 196.3K
13:29 23,560.67 23,561.33 23,558.51 23,558.51 144.0K
13:30 23,559.45 23,570.32 23,559.45 23,569.51 218.4K
13:31 23,571.20 23,573.61 23,571.20 23,573.08 150.8K
13:32 23,572.28 23,576.66 23,572.28 23,575.34 103.6K
13:33 23,577.60 23,584.85 23,577.60 23,584.85 123.5K
13:34 23,582.92 23,582.92 23,574.28 23,574.28 130.1K
13:35 23,576.07 23,581.84 23,576.07 23,578.83 145.7K
13:36 23,574.15 23,574.15 23,571.24 23,571.24 103.1K
13:37 23,573.18 23,574.84 23,572.80 23,572.90 123.9K
13:38 23,576.45 23,584.06 23,576.45 23,584.06 137.0K
13:39 23,585.88 23,593.49 23,585.88 23,593.49 150.5K
13:40 23,594.05 23,599.15 23,594.05 23,596.59 138.0K
13:41 23,596.45 23,596.45 23,590.52 23,590.52 124.9K
13:42 23,590.56 23,590.56 23,583.29 23,583.29 139.0K
13:43 23,584.23 23,588.15 23,584.23 23,588.15 93.4K
13:44 23,592.36 23,596.27 23,592.36 23,596.27 112.1K
13:45 23,596.85 23,603.96 23,596.85 23,603.96 139.8K
13:46 23,605.04 23,605.44 23,603.38 23,604.69 146.3K
13:47 23,607.19 23,611.30 23,607.19 23,609.89 130.3K
13:48 23,610.04 23,610.04 23,602.05 23,602.05 117.6K
13:49 23,596.87 23,596.87 23,594.30 23,594.81 158.1K
13:50 23,594.31 23,597.13 23,594.31 23,595.81 104.4K
13:51 23,596.69 23,602.83 23,596.69 23,602.83 107.0K
13:52 23,602.02 23,602.06 23,601.55 23,601.55 77.1K
13:53 23,598.76 23,598.76 23,595.06 23,597.79 122.6K
13:54 23,596.01 23,596.01 23,589.06 23,589.06 300.5K
13:55 23,587.90 23,587.90 23,578.74 23,578.74 343.9K
13:56 23,579.63 23,579.63 23,576.25 23,576.25 151.5K
13:57 23,574.74 23,575.09 23,573.11 23,573.11 185.2K
13:58 23,573.22 23,580.98 23,573.22 23,580.98 190.8K
13:59 23,579.66 23,579.86 23,578.24 23,579.86 164.6K
14:00 23,580.03 23,584.49 23,580.03 23,584.49 163.5K
14:01 23,585.18 23,588.62 23,585.18 23,588.46 125.8K
14:02 23,589.08 23,589.08 23,584.24 23,587.30 123.8K
14:03 23,587.78 23,595.50 23,587.78 23,595.50 158.7K
14:04 23,595.27 23,595.33 23,592.77 23,592.77 113.7K
14:05 23,592.14 23,592.14 23,587.04 23,588.39 119.7K
14:06 23,592.03 23,592.18 23,590.24 23,592.18 111.1K
14:07 23,591.77 23,591.77 23,586.25 23,587.04 196.8K
14:08 23,587.29 23,588.96 23,587.29 23,588.59 91.1K
14:09 23,589.83 23,590.90 23,589.32 23,589.32 116.5K
14:10 23,588.03 23,594.81 23,588.03 23,594.81 195.0K
14:11 23,597.84 23,601.75 23,597.84 23,601.75 188.4K
14:12 23,599.43 23,602.49 23,599.43 23,602.49 62.8K
14:13 23,602.17 23,606.34 23,602.17 23,606.34 194.3K
14:14 23,606.44 23,608.60 23,604.97 23,605.39 164.1K
14:15 23,601.73 23,602.94 23,601.53 23,601.53 151.1K
14:16 23,601.73 23,601.73 23,593.26 23,593.26 119.5K
14:17 23,592.99 23,595.02 23,592.83 23,594.73 192.5K
14:18 23,593.82 23,596.28 23,593.82 23,596.02 137.5K
14:19 23,595.97 23,595.97 23,594.84 23,595.46 126.1K
14:20 23,594.90 23,594.90 23,585.70 23,585.70 137.0K
14:21 23,583.70 23,585.69 23,583.08 23,583.08 160.8K
14:22 23,583.11 23,583.11 23,580.79 23,581.38 130.7K
14:23 23,580.60 23,580.60 23,577.87 23,580.41 109.2K
14:24 23,581.24 23,583.75 23,581.03 23,581.03 174.2K
14:25 23,584.96 23,584.96 23,581.29 23,581.29 122.3K
14:26 23,580.15 23,580.15 23,573.03 23,577.28 208.0K
14:27 23,577.78 23,579.62 23,577.78 23,578.09 132.6K
14:28 23,576.42 23,576.42 23,565.33 23,565.33 199.6K
14:29 23,565.12 23,565.12 23,555.12 23,555.12 219.8K
14:30 23,552.56 23,552.56 23,540.65 23,540.65 239.7K
14:31 23,541.27 23,543.85 23,538.26 23,538.26 145.8K
14:32 23,537.73 23,542.74 23,537.73 23,542.74 101.9K
14:33 23,543.15 23,544.20 23,542.51 23,543.43 359.1K
14:34 23,543.14 23,546.74 23,543.14 23,546.74 178.5K
14:35 23,546.95 23,554.63 23,546.95 23,554.63 239.5K
14:36 23,553.95 23,565.62 23,553.95 23,565.62 313.0K
14:37 23,565.78 23,568.18 23,565.78 23,567.98 196.3K
14:38 23,570.14 23,570.53 23,569.33 23,570.53 264.6K
14:39 23,570.78 23,571.57 23,568.93 23,571.57 119.2K
14:40 23,570.94 23,570.94 23,565.96 23,567.49 163.2K
14:41 23,567.78 23,568.98 23,564.20 23,564.20 88.5K
14:42 23,561.50 23,561.50 23,557.75 23,557.75 121.3K
14:43 23,557.10 23,557.10 23,550.25 23,550.25 160.2K
14:44 23,549.47 23,549.47 23,545.40 23,545.50 124.6K
14:45 23,545.93 23,546.80 23,545.29 23,546.80 98.3K
14:46 23,547.51 23,553.65 23,547.51 23,553.65 116.4K
14:47 23,550.23 23,557.52 23,550.23 23,557.52 163.6K
14:48 23,557.95 23,563.58 23,557.11 23,563.58 147.2K
14:49 23,565.44 23,569.67 23,564.88 23,569.67 115.3K
14:50 23,571.26 23,578.87 23,571.26 23,578.87 118.7K
14:51 23,582.18 23,585.04 23,581.90 23,585.04 165.0K
14:52 23,574.91 23,585.94 23,574.91 23,585.94 316.3K
14:53 23,588.77 23,590.13 23,588.24 23,590.13 138.8K
14:54 23,593.75 23,597.78 23,593.75 23,597.78 197.2K
14:55 23,600.48 23,601.18 23,599.23 23,599.23 195.3K
14:56 23,600.27 23,603.44 23,598.44 23,603.44 115.1K
14:57 23,599.95 23,599.95 23,595.49 23,595.49 138.6K
14:58 23,594.90 23,594.90 23,588.58 23,588.71 135.6K
14:59 23,586.30 23,586.30 23,579.81 23,579.88 239.6K
15:00 23,581.09 23,596.71 23,581.09 23,596.57 186.4K
15:01 23,599.84 23,602.59 23,599.84 23,601.77 161.5K
15:02 23,601.24 23,601.24 23,592.46 23,593.71 160.4K
15:03 23,595.57 23,595.59 23,592.52 23,595.59 115.9K
15:04 23,598.82 23,599.53 23,597.90 23,599.53 104.5K
15:05 23,599.97 23,601.34 23,599.97 23,601.34 126.7K
15:06 23,602.49 23,606.35 23,602.49 23,606.35 207.1K
15:07 23,607.37 23,607.46 23,604.88 23,605.22 390.3K
15:08 23,605.04 23,605.04 23,602.98 23,604.70 141.6K
15:09 23,603.08 23,603.57 23,601.07 23,603.57 137.7K
15:10 23,600.14 23,603.16 23,600.14 23,603.16 197.6K
15:11 23,605.65 23,608.89 23,605.44 23,608.89 196.8K
15:12 23,610.96 23,611.96 23,610.96 23,611.96 152.5K
15:13 23,613.43 23,615.36 23,613.41 23,613.41 164.4K
15:14 23,613.17 23,613.30 23,612.61 23,612.61 134.7K
15:15 23,611.58 23,615.83 23,611.58 23,615.83 196.0K
15:16 23,616.73 23,617.28 23,615.53 23,617.28 149.6K
15:17 23,616.56 23,616.66 23,615.79 23,616.66 182.0K
15:18 23,620.65 23,622.48 23,620.05 23,620.89 318.6K
15:19 23,622.55 23,622.55 23,620.52 23,620.52 144.3K
15:20 23,620.10 23,622.76 23,620.07 23,622.51 190.6K
15:21 23,623.17 23,628.05 23,622.19 23,628.05 334.8K
15:22 23,628.94 23,630.89 23,628.94 23,629.31 162.7K
15:23 23,631.77 23,631.77 23,630.61 23,630.93 215.3K
15:24 23,626.12 23,626.59 23,624.28 23,626.59 314.2K
15:25 23,626.54 23,626.54 23,617.35 23,617.35 206.0K
15:26 23,616.53 23,616.53 23,610.73 23,614.04 179.3K
15:27 23,610.50 23,611.75 23,610.50 23,611.75 173.1K
15:28 23,610.76 23,612.07 23,610.48 23,611.22 330.6K
15:29 23,608.11 23,608.11 23,603.27 23,603.27 187.7K
15:30 23,605.19 23,618.58 23,605.19 23,618.58 276.3K
15:31 23,621.43 23,623.34 23,620.63 23,620.63 295.8K
15:32 23,620.42 23,621.35 23,611.11 23,611.11 205.1K
15:33 23,615.32 23,617.26 23,614.16 23,617.26 257.0K
15:34 23,616.62 23,623.23 23,616.62 23,623.23 205.7K
15:35 23,621.82 23,634.02 23,621.82 23,634.02 269.0K
15:36 23,635.14 23,637.74 23,635.14 23,637.74 348.9K
15:37 23,638.33 23,639.91 23,629.99 23,629.99 288.1K
15:38 23,629.46 23,629.46 23,626.02 23,626.02 183.2K
15:39 23,623.40 23,623.83 23,623.40 23,623.45 227.0K
15:40 23,626.05 23,630.14 23,626.05 23,630.14 248.7K
15:41 23,630.52 23,633.81 23,630.52 23,633.33 182.6K
15:42 23,632.21 23,635.20 23,630.30 23,635.20 387.1K
15:43 23,635.74 23,635.74 23,632.63 23,634.35 222.0K
15:44 23,637.45 23,641.82 23,637.45 23,641.82 285.1K
15:45 23,643.81 23,646.98 23,643.81 23,643.98 407.4K
15:46 23,645.84 23,646.31 23,642.56 23,643.25 257.3K
15:47 23,645.06 23,651.72 23,645.06 23,651.72 397.1K
15:48 23,651.21 23,655.50 23,651.21 23,654.13 384.2K
15:49 23,654.78 23,656.41 23,653.74 23,656.41 385.4K
15:50 23,643.05 23,643.05 23,617.56 23,620.81 1,436.7K
15:51 23,621.35 23,621.35 23,618.81 23,620.56 462.1K
15:52 23,617.24 23,617.24 23,613.13 23,613.13 509.8K
15:53 23,609.22 23,609.22 23,604.60 23,604.60 625.0K
15:54 23,602.75 23,607.63 23,602.75 23,607.63 621.7K
15:55 23,612.78 23,613.42 23,610.65 23,610.67 889.8K
15:56 23,606.07 23,606.82 23,604.93 23,606.11 1,070.5K
15:57 23,605.04 23,605.04 23,597.06 23,597.06 894.4K
15:58 23,599.17 23,604.25 23,599.17 23,602.72 1,071.4K
15:59 23,601.30 23,601.80 23,599.09 23,600.31 1,759.3K
16:00 23,599.87 23,600.13 23,599.87 23,600.13 37,618.9K
16:01 23,600.13 23,600.13 23,600.13 23,600.13 214.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available