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 23,849.21 23,859.58 23,849.21 23,851.79 4,178.2K
09:31 23,836.70 23,846.59 23,836.70 23,839.22 465.2K
09:32 23,837.95 23,858.10 23,837.95 23,855.88 405.8K
09:33 23,868.42 23,868.42 23,856.16 23,856.16 347.6K
09:34 23,861.83 23,861.83 23,851.35 23,851.35 267.8K
09:35 23,855.68 23,869.02 23,855.68 23,858.91 360.3K
09:36 23,871.08 23,892.74 23,871.08 23,892.74 377.5K
09:37 23,896.17 23,902.87 23,896.17 23,902.87 343.6K
09:38 23,901.04 23,905.31 23,898.07 23,905.31 226.8K
09:39 23,907.47 23,907.47 23,895.57 23,899.32 290.9K
09:40 23,897.82 23,904.59 23,897.02 23,897.02 312.0K
09:41 23,898.89 23,898.89 23,891.33 23,891.33 621.4K
09:42 23,892.83 23,892.83 23,873.20 23,873.20 297.5K
09:43 23,866.07 23,866.07 23,863.20 23,863.20 261.0K
09:44 23,853.77 23,863.28 23,853.77 23,858.80 248.8K
09:45 23,846.38 23,846.38 23,833.22 23,833.22 317.1K
09:46 23,824.83 23,824.83 23,818.40 23,818.40 277.0K
09:47 23,810.35 23,810.35 23,806.92 23,806.92 233.4K
09:48 23,803.64 23,803.64 23,795.58 23,795.58 354.0K
09:49 23,798.22 23,798.22 23,783.90 23,783.90 308.2K
09:50 23,776.21 23,776.21 23,770.59 23,770.59 223.6K
09:51 23,767.74 23,775.92 23,766.65 23,766.65 215.9K
09:52 23,765.10 23,765.10 23,756.53 23,756.53 251.6K
09:53 23,759.05 23,759.05 23,746.78 23,748.40 264.7K
09:54 23,754.36 23,757.36 23,754.17 23,757.36 236.3K
09:55 23,761.04 23,761.04 23,757.30 23,758.68 224.9K
09:56 23,760.58 23,760.58 23,754.89 23,756.03 357.7K
09:57 23,753.44 23,753.44 23,728.81 23,729.38 394.3K
09:58 23,727.01 23,727.01 23,723.11 23,724.47 338.0K
09:59 23,727.17 23,729.69 23,725.02 23,729.69 183.4K
10:00 23,717.89 23,742.00 23,717.89 23,742.00 323.9K
10:01 23,742.88 23,744.69 23,740.29 23,744.69 151.6K
10:02 23,742.53 23,746.68 23,742.10 23,746.68 260.6K
10:03 23,750.66 23,755.71 23,748.05 23,748.05 280.2K
10:04 23,747.97 23,747.97 23,731.54 23,731.54 274.5K
10:05 23,734.42 23,745.90 23,732.79 23,745.90 200.9K
10:06 23,744.25 23,756.01 23,744.25 23,752.14 185.5K
10:07 23,755.63 23,761.15 23,755.63 23,761.15 245.2K
10:08 23,756.88 23,756.88 23,752.07 23,754.46 315.8K
10:09 23,755.85 23,755.85 23,745.74 23,745.74 210.7K
10:10 23,745.85 23,749.16 23,743.81 23,749.16 209.6K
10:11 23,748.87 23,750.57 23,745.42 23,750.57 163.9K
10:12 23,752.94 23,752.94 23,748.99 23,750.00 217.6K
10:13 23,747.94 23,749.50 23,744.26 23,744.26 174.3K
10:14 23,744.23 23,751.74 23,744.23 23,744.52 197.8K
10:15 23,748.35 23,749.59 23,747.18 23,747.24 180.7K
10:16 23,744.75 23,747.02 23,744.75 23,745.51 175.1K
10:17 23,742.37 23,742.97 23,741.96 23,742.97 139.5K
10:18 23,743.74 23,746.52 23,739.42 23,739.42 182.0K
10:19 23,738.56 23,738.56 23,734.34 23,735.21 137.7K
10:20 23,734.27 23,734.27 23,720.64 23,722.41 315.4K
10:21 23,718.19 23,718.19 23,713.75 23,715.12 137.5K
10:22 23,712.04 23,712.04 23,709.50 23,709.50 168.6K
10:23 23,709.85 23,714.23 23,709.85 23,711.55 192.2K
10:24 23,707.55 23,708.96 23,703.79 23,708.96 210.9K
10:25 23,706.29 23,708.83 23,705.88 23,708.83 132.0K
10:26 23,706.57 23,706.57 23,701.56 23,702.94 318.6K
10:27 23,703.19 23,709.34 23,703.19 23,709.34 157.5K
10:28 23,708.20 23,712.11 23,708.20 23,712.11 136.2K
10:29 23,708.73 23,715.83 23,708.73 23,715.83 174.7K
10:30 23,717.57 23,717.57 23,715.67 23,717.21 185.4K
10:31 23,718.05 23,718.05 23,713.14 23,715.54 184.8K
10:32 23,720.93 23,723.43 23,720.93 23,723.30 128.1K
10:33 23,728.71 23,732.26 23,728.71 23,730.78 174.6K
10:34 23,735.64 23,738.12 23,734.75 23,738.12 187.2K
10:35 23,743.25 23,743.97 23,740.21 23,743.97 152.0K
10:36 23,742.55 23,744.19 23,742.55 23,743.64 90.8K
10:37 23,743.24 23,745.10 23,740.93 23,740.93 124.3K
10:38 23,744.03 23,748.27 23,744.03 23,748.18 121.5K
10:39 23,748.36 23,748.56 23,746.80 23,748.56 147.6K
10:40 23,747.08 23,747.38 23,745.65 23,745.65 128.4K
10:41 23,747.11 23,747.39 23,745.56 23,747.39 107.8K
10:42 23,749.66 23,753.19 23,749.66 23,751.66 125.4K
10:43 23,751.04 23,751.04 23,743.83 23,743.83 104.1K
10:44 23,743.58 23,744.31 23,740.88 23,740.88 140.1K
10:45 23,740.26 23,740.69 23,736.26 23,736.26 119.0K
10:46 23,736.06 23,740.32 23,732.97 23,740.32 167.7K
10:47 23,739.05 23,742.53 23,738.33 23,742.26 226.8K
10:48 23,739.83 23,743.29 23,739.83 23,743.29 177.8K
10:49 23,742.38 23,742.38 23,737.95 23,737.95 165.0K
10:50 23,736.99 23,747.16 23,736.99 23,747.16 172.2K
10:51 23,746.49 23,747.43 23,745.10 23,747.43 137.0K
10:52 23,746.65 23,748.80 23,745.60 23,748.80 169.2K
10:53 23,748.09 23,751.24 23,748.09 23,749.72 150.9K
10:54 23,750.66 23,750.66 23,746.00 23,746.25 138.8K
10:55 23,746.04 23,746.04 23,743.39 23,743.71 150.1K
10:56 23,742.54 23,742.54 23,736.75 23,736.75 172.6K
10:57 23,735.70 23,738.40 23,735.70 23,737.91 198.9K
10:58 23,739.25 23,742.02 23,739.25 23,741.03 143.1K
10:59 23,742.56 23,742.56 23,735.85 23,737.47 221.2K
11:00 23,739.85 23,740.88 23,739.10 23,740.88 225.0K
11:01 23,739.63 23,739.85 23,737.49 23,739.85 235.1K
11:02 23,740.30 23,743.94 23,739.28 23,743.94 155.9K
11:03 23,745.15 23,747.08 23,744.17 23,744.17 199.4K
11:04 23,744.81 23,745.46 23,744.15 23,745.46 155.2K
11:05 23,746.64 23,746.64 23,740.18 23,740.18 179.2K
11:06 23,740.60 23,743.22 23,739.17 23,743.22 309.9K
11:07 23,745.79 23,748.01 23,745.79 23,747.20 226.6K
11:08 23,745.11 23,749.55 23,745.11 23,749.55 93.0K
11:09 23,750.37 23,752.56 23,750.37 23,752.56 139.3K
11:10 23,753.39 23,754.23 23,751.68 23,754.23 126.8K
11:11 23,753.12 23,753.12 23,745.81 23,745.81 115.3K
11:12 23,746.40 23,752.15 23,746.40 23,752.15 160.7K
11:13 23,751.50 23,752.57 23,750.48 23,752.57 97.9K
11:14 23,750.80 23,755.07 23,750.80 23,755.07 128.3K
11:15 23,756.98 23,756.98 23,752.65 23,752.65 197.8K
11:16 23,756.12 23,756.66 23,753.28 23,753.28 115.4K
11:17 23,753.08 23,755.08 23,753.08 23,755.08 89.5K
11:18 23,755.61 23,755.61 23,748.63 23,748.63 163.9K
11:19 23,747.22 23,749.44 23,747.22 23,749.44 166.3K
11:20 23,751.17 23,752.42 23,750.04 23,751.98 87.1K
11:21 23,748.52 23,748.52 23,745.16 23,746.65 168.4K
11:22 23,747.97 23,747.97 23,745.02 23,745.71 144.6K
11:23 23,741.03 23,741.03 23,739.56 23,739.56 174.8K
11:24 23,741.56 23,743.45 23,740.16 23,743.45 136.0K
11:25 23,742.35 23,742.35 23,730.78 23,730.78 159.9K
11:26 23,733.24 23,733.54 23,731.77 23,733.54 219.1K
11:27 23,733.51 23,733.51 23,723.99 23,723.99 161.8K
11:28 23,721.79 23,721.79 23,713.45 23,714.59 256.2K
11:29 23,714.82 23,721.03 23,714.82 23,721.03 125.6K
11:30 23,718.41 23,727.01 23,718.41 23,727.01 145.9K
11:31 23,727.41 23,727.89 23,726.85 23,726.85 73.7K
11:32 23,726.69 23,726.71 23,726.23 23,726.71 143.8K
11:33 23,727.52 23,728.66 23,725.31 23,725.31 154.8K
11:34 23,725.21 23,725.21 23,722.17 23,722.17 183.3K
11:35 23,719.81 23,725.46 23,719.81 23,725.46 169.0K
11:36 23,725.42 23,730.24 23,725.42 23,730.24 168.8K
11:37 23,730.16 23,730.16 23,725.97 23,725.97 126.3K
11:38 23,727.15 23,732.11 23,727.15 23,732.11 104.6K
11:39 23,732.00 23,736.31 23,732.00 23,736.31 94.9K
11:40 23,737.41 23,745.22 23,737.41 23,743.71 205.5K
11:41 23,741.36 23,741.36 23,736.75 23,736.75 169.7K
11:42 23,737.02 23,737.02 23,731.01 23,731.01 112.6K
11:43 23,731.35 23,731.35 23,728.69 23,728.69 939.8K
11:44 23,726.67 23,728.52 23,726.67 23,728.10 565.2K
11:45 23,726.53 23,727.12 23,725.16 23,725.16 110.8K
11:46 23,725.55 23,727.63 23,724.11 23,727.63 125.0K
11:47 23,727.04 23,730.26 23,727.04 23,730.05 73.3K
11:48 23,728.51 23,728.51 23,724.51 23,724.51 93.7K
11:49 23,723.61 23,724.41 23,720.91 23,724.41 156.6K
11:50 23,725.98 23,725.98 23,718.89 23,718.89 113.7K
11:51 23,717.44 23,718.70 23,716.97 23,716.97 102.0K
11:52 23,714.57 23,714.57 23,705.09 23,705.65 277.6K
11:53 23,704.30 23,704.30 23,697.26 23,701.98 145.2K
11:54 23,701.19 23,705.19 23,700.73 23,705.19 100.7K
11:55 23,705.77 23,705.77 23,701.38 23,701.38 113.9K
11:56 23,700.75 23,700.75 23,685.41 23,687.85 432.0K
11:57 23,688.93 23,691.84 23,688.15 23,689.25 257.8K
11:58 23,691.78 23,692.04 23,691.30 23,692.04 94.5K
11:59 23,692.39 23,692.39 23,689.95 23,692.16 71.5K
12:00 23,693.42 23,693.42 23,689.06 23,689.06 117.0K
12:01 23,690.68 23,695.73 23,690.68 23,693.25 139.8K
12:02 23,695.77 23,696.70 23,695.09 23,695.30 142.3K
12:03 23,695.40 23,695.88 23,691.87 23,692.11 215.6K
12:04 23,690.81 23,696.25 23,690.81 23,696.25 193.0K
12:05 23,696.95 23,699.51 23,693.98 23,699.51 146.9K
12:06 23,703.78 23,707.23 23,703.78 23,707.23 138.7K
12:07 23,705.63 23,705.63 23,702.43 23,702.43 117.3K
12:08 23,700.47 23,705.50 23,700.47 23,705.50 82.7K
12:09 23,706.18 23,706.18 23,703.28 23,703.55 91.7K
12:10 23,703.70 23,703.70 23,702.34 23,703.60 184.3K
12:11 23,706.31 23,706.80 23,703.86 23,703.86 109.3K
12:12 23,702.01 23,702.01 23,694.32 23,694.32 201.7K
12:13 23,695.04 23,695.78 23,695.04 23,695.07 64.7K
12:14 23,689.28 23,691.16 23,689.21 23,690.74 282.5K
12:15 23,693.21 23,693.48 23,686.61 23,686.61 129.3K
12:16 23,685.04 23,686.45 23,683.86 23,683.99 91.4K
12:17 23,684.70 23,685.48 23,684.68 23,685.48 106.6K
12:18 23,685.52 23,685.69 23,684.05 23,684.22 107.8K
12:19 23,685.55 23,688.11 23,685.55 23,687.91 176.7K
12:20 23,684.90 23,684.90 23,680.46 23,680.46 115.2K
12:21 23,681.79 23,682.45 23,680.63 23,680.90 143.4K
12:22 23,684.15 23,685.22 23,682.81 23,682.81 114.7K
12:23 23,681.61 23,681.75 23,681.23 23,681.75 80.5K
12:24 23,684.06 23,685.21 23,684.06 23,685.21 198.4K
12:25 23,685.45 23,688.65 23,685.45 23,688.14 184.1K
12:26 23,687.48 23,689.96 23,686.04 23,686.04 102.3K
12:27 23,685.25 23,686.79 23,684.76 23,686.79 76.3K
12:28 23,687.34 23,690.15 23,687.34 23,688.90 94.7K
12:29 23,691.20 23,695.56 23,691.20 23,695.56 104.1K
12:30 23,694.73 23,695.95 23,694.73 23,694.80 135.7K
12:31 23,695.28 23,695.58 23,694.97 23,695.35 146.3K
12:32 23,696.83 23,696.83 23,691.62 23,692.18 112.6K
12:33 23,691.00 23,691.00 23,688.17 23,688.17 158.4K
12:34 23,685.54 23,690.64 23,685.54 23,690.64 108.4K
12:35 23,690.61 23,695.21 23,690.61 23,695.21 80.1K
12:36 23,693.99 23,695.27 23,693.99 23,694.81 115.9K
12:37 23,696.84 23,696.84 23,694.11 23,695.83 128.2K
12:38 23,696.67 23,696.67 23,692.85 23,694.34 87.6K
12:39 23,694.96 23,694.96 23,691.42 23,691.42 76.4K
12:40 23,688.21 23,689.25 23,687.39 23,689.25 98.5K
12:41 23,688.73 23,690.22 23,688.73 23,688.99 214.9K
12:42 23,690.34 23,690.34 23,687.18 23,688.18 76.1K
12:43 23,687.59 23,687.59 23,681.56 23,681.95 173.2K
12:44 23,681.74 23,682.73 23,680.83 23,680.83 82.4K
12:45 23,680.32 23,684.47 23,680.32 23,684.47 168.2K
12:46 23,686.12 23,687.31 23,686.02 23,687.31 111.8K
12:47 23,686.45 23,687.04 23,686.38 23,687.04 111.9K
12:48 23,687.43 23,693.56 23,687.43 23,693.56 76.6K
12:49 23,694.69 23,698.98 23,694.69 23,698.24 137.5K
12:50 23,699.34 23,699.55 23,694.72 23,694.72 106.0K
12:51 23,694.65 23,694.65 23,693.13 23,693.13 85.6K
12:52 23,693.19 23,693.19 23,685.70 23,685.70 140.9K
12:53 23,685.05 23,685.05 23,683.31 23,683.31 102.1K
12:54 23,678.63 23,678.63 23,676.99 23,676.99 179.8K
12:55 23,675.45 23,675.45 23,671.54 23,672.56 189.3K
12:56 23,672.47 23,672.47 23,669.62 23,669.62 104.1K
12:57 23,668.92 23,668.92 23,664.04 23,664.04 275.0K
12:58 23,666.03 23,667.57 23,665.73 23,667.52 149.9K
12:59 23,668.01 23,668.70 23,665.66 23,665.66 82.1K
13:00 23,664.95 23,667.79 23,664.56 23,667.79 95.3K
13:01 23,668.03 23,669.64 23,668.03 23,669.01 56.7K
13:02 23,669.79 23,676.54 23,669.79 23,676.54 175.5K
13:03 23,677.60 23,677.60 23,675.83 23,675.83 79.1K
13:04 23,676.74 23,676.74 23,673.89 23,673.89 101.8K
13:05 23,673.71 23,675.50 23,673.55 23,675.50 75.6K
13:06 23,676.07 23,676.07 23,674.35 23,674.35 79.9K
13:07 23,673.71 23,673.72 23,672.90 23,672.90 242.0K
13:08 23,673.06 23,676.20 23,673.06 23,676.20 105.3K
13:09 23,677.65 23,677.74 23,677.54 23,677.61 79.2K
13:10 23,677.87 23,680.08 23,677.87 23,678.33 105.3K
13:11 23,679.64 23,679.81 23,676.04 23,676.04 132.9K
13:12 23,677.32 23,677.32 23,676.28 23,676.96 89.3K
13:13 23,678.09 23,682.57 23,678.09 23,681.14 87.9K
13:14 23,676.08 23,678.57 23,676.08 23,677.55 134.7K
13:15 23,678.08 23,678.11 23,674.58 23,674.58 107.4K
13:16 23,674.96 23,674.96 23,672.27 23,674.61 111.5K
13:17 23,676.07 23,676.07 23,664.64 23,664.64 216.6K
13:18 23,667.59 23,667.90 23,665.44 23,665.44 206.7K
13:19 23,664.44 23,668.19 23,664.44 23,668.19 96.8K
13:20 23,666.35 23,671.72 23,666.35 23,671.72 113.5K
13:21 23,672.52 23,672.52 23,663.39 23,663.93 189.5K
13:22 23,664.32 23,669.63 23,664.32 23,667.41 98.5K
13:23 23,667.25 23,667.25 23,664.81 23,664.81 101.5K
13:24 23,663.97 23,664.94 23,663.92 23,664.94 79.3K
13:25 23,663.77 23,665.14 23,657.16 23,657.16 122.0K
13:26 23,655.15 23,658.29 23,655.15 23,657.39 66.9K
13:27 23,658.90 23,660.40 23,658.56 23,660.40 72.5K
13:28 23,661.24 23,661.24 23,652.31 23,652.31 130.4K
13:29 23,655.22 23,655.22 23,651.62 23,651.62 87.8K
13:30 23,645.18 23,647.57 23,642.90 23,642.90 187.9K
13:31 23,642.43 23,642.43 23,639.88 23,639.88 239.6K
13:32 23,638.25 23,638.25 23,635.80 23,635.88 200.6K
13:33 23,631.20 23,632.13 23,630.27 23,630.27 132.6K
13:34 23,629.74 23,629.74 23,624.10 23,626.38 205.0K
13:35 23,625.79 23,629.92 23,625.79 23,629.92 82.0K
13:36 23,628.25 23,630.54 23,628.25 23,629.57 126.9K
13:37 23,628.37 23,630.74 23,628.37 23,630.74 180.1K
13:38 23,629.05 23,630.58 23,626.79 23,629.16 101.5K
13:39 23,628.83 23,628.83 23,623.03 23,625.54 156.5K
13:40 23,630.14 23,635.23 23,630.14 23,635.23 162.6K
13:41 23,637.41 23,641.80 23,637.41 23,640.18 185.3K
13:42 23,641.29 23,647.88 23,641.29 23,647.88 147.8K
13:43 23,647.93 23,647.93 23,640.04 23,640.04 106.7K
13:44 23,634.99 23,635.28 23,634.94 23,634.94 114.4K
13:45 23,633.76 23,634.81 23,633.76 23,634.81 59.0K
13:46 23,637.74 23,637.74 23,630.57 23,630.57 168.2K
13:47 23,628.13 23,628.67 23,627.04 23,627.86 172.5K
13:48 23,626.21 23,626.21 23,623.42 23,623.42 97.0K
13:49 23,625.29 23,626.43 23,625.29 23,626.17 64.6K
13:50 23,627.09 23,630.79 23,627.09 23,629.94 136.5K
13:51 23,630.83 23,630.83 23,626.60 23,626.60 80.0K
13:52 23,628.65 23,629.21 23,625.90 23,625.90 386.5K
13:53 23,625.87 23,625.87 23,623.53 23,623.53 112.5K
13:54 23,622.78 23,624.00 23,622.45 23,624.00 109.6K
13:55 23,624.28 23,627.59 23,624.28 23,627.59 124.3K
13:56 23,628.68 23,629.42 23,628.66 23,629.42 99.0K
13:57 23,628.44 23,628.83 23,628.44 23,628.70 137.6K
13:58 23,628.55 23,628.84 23,624.24 23,625.65 84.2K
13:59 23,624.90 23,624.90 23,623.39 23,623.39 78.6K
14:00 23,623.18 23,629.03 23,622.65 23,629.03 150.0K
14:01 23,630.75 23,630.75 23,627.79 23,628.76 104.1K
14:02 23,627.92 23,628.92 23,627.52 23,628.92 120.8K
14:03 23,629.65 23,629.65 23,627.44 23,627.44 74.9K
14:04 23,627.66 23,634.77 23,627.66 23,634.77 210.6K
14:05 23,634.49 23,634.49 23,629.23 23,629.23 159.6K
14:06 23,628.99 23,630.13 23,627.78 23,630.13 85.4K
14:07 23,631.24 23,632.08 23,629.90 23,629.90 92.0K
14:08 23,630.60 23,631.12 23,628.38 23,631.12 94.1K
14:09 23,632.01 23,632.63 23,630.77 23,632.63 92.8K
14:10 23,632.66 23,635.94 23,632.66 23,635.94 78.2K
14:11 23,634.43 23,635.75 23,634.35 23,635.75 174.9K
14:12 23,634.27 23,637.75 23,634.19 23,637.75 168.5K
14:13 23,637.54 23,640.25 23,637.54 23,639.35 118.9K
14:14 23,644.80 23,645.61 23,642.85 23,642.85 122.4K
14:15 23,643.67 23,648.05 23,643.67 23,648.05 90.5K
14:16 23,649.93 23,649.93 23,645.24 23,645.24 95.5K
14:17 23,644.52 23,644.66 23,644.16 23,644.16 257.6K
14:18 23,644.24 23,650.74 23,644.24 23,650.74 134.8K
14:19 23,650.45 23,650.45 23,648.26 23,648.26 98.9K
14:20 23,645.38 23,645.38 23,642.26 23,643.40 229.9K
14:21 23,642.43 23,643.17 23,641.71 23,641.71 108.3K
14:22 23,641.98 23,644.52 23,641.98 23,644.19 64.1K
14:23 23,643.36 23,644.78 23,642.70 23,644.78 170.7K
14:24 23,643.60 23,643.76 23,642.45 23,642.60 266.2K
14:25 23,643.10 23,643.77 23,642.22 23,642.22 139.0K
14:26 23,640.63 23,642.42 23,640.63 23,642.42 114.3K
14:27 23,643.87 23,644.62 23,641.55 23,641.55 133.1K
14:28 23,638.14 23,643.81 23,638.14 23,643.81 129.8K
14:29 23,645.10 23,645.10 23,643.86 23,643.86 117.7K
14:30 23,643.59 23,645.90 23,643.48 23,645.90 130.7K
14:31 23,647.60 23,649.56 23,647.60 23,649.56 96.0K
14:32 23,648.39 23,648.39 23,645.39 23,646.29 76.7K
14:33 23,646.47 23,646.47 23,645.39 23,645.55 106.4K
14:34 23,645.90 23,645.90 23,638.32 23,638.32 235.9K
14:35 23,635.67 23,637.06 23,635.67 23,636.81 145.1K
14:36 23,640.23 23,640.23 23,636.68 23,636.68 121.1K
14:37 23,637.72 23,642.30 23,637.72 23,642.30 186.2K
14:38 23,643.04 23,644.31 23,643.04 23,644.31 110.2K
14:39 23,643.06 23,644.76 23,643.06 23,644.55 120.6K
14:40 23,643.81 23,643.81 23,636.74 23,636.74 138.2K
14:41 23,639.31 23,640.33 23,639.31 23,639.34 144.7K
14:42 23,638.58 23,639.61 23,638.38 23,638.38 77.7K
14:43 23,634.50 23,634.50 23,628.65 23,628.65 142.6K
14:44 23,629.27 23,629.27 23,619.43 23,620.21 131.5K
14:45 23,618.53 23,621.75 23,618.53 23,621.75 113.5K
14:46 23,622.17 23,623.09 23,619.95 23,619.95 210.9K
14:47 23,619.44 23,619.44 23,607.32 23,607.32 243.4K
14:48 23,602.85 23,602.85 23,600.50 23,600.50 172.5K
14:49 23,596.31 23,596.80 23,594.86 23,596.80 237.6K
14:50 23,596.48 23,597.62 23,595.56 23,595.56 245.7K
14:51 23,595.67 23,599.09 23,595.67 23,599.09 130.0K
14:52 23,600.60 23,600.60 23,598.85 23,598.85 112.4K
14:53 23,599.64 23,599.64 23,598.91 23,599.11 128.0K
14:54 23,599.43 23,599.43 23,597.56 23,598.82 115.5K
14:55 23,596.33 23,596.33 23,590.89 23,590.89 157.6K
14:56 23,590.84 23,594.02 23,590.84 23,594.02 207.5K
14:57 23,593.91 23,593.91 23,592.12 23,592.12 96.1K
14:58 23,591.87 23,591.87 23,587.30 23,588.91 148.7K
14:59 23,589.92 23,589.92 23,588.81 23,588.81 102.6K
15:00 23,589.42 23,600.04 23,589.42 23,600.04 198.4K
15:01 23,602.40 23,602.40 23,598.45 23,598.45 113.6K
15:02 23,599.36 23,607.98 23,599.36 23,606.85 192.4K
15:03 23,607.64 23,607.64 23,598.84 23,598.84 236.3K
15:04 23,600.21 23,604.86 23,600.21 23,601.64 144.8K
15:05 23,600.81 23,602.15 23,597.12 23,602.15 208.9K
15:06 23,602.00 23,604.59 23,602.00 23,604.59 92.5K
15:07 23,601.34 23,601.46 23,597.99 23,597.99 128.9K
15:08 23,597.28 23,602.43 23,597.28 23,598.80 142.0K
15:09 23,600.58 23,600.58 23,595.79 23,595.79 107.4K
15:10 23,595.50 23,595.50 23,594.80 23,594.82 172.2K
15:11 23,594.96 23,594.96 23,591.36 23,591.36 142.4K
15:12 23,590.06 23,592.97 23,590.06 23,591.05 201.4K
15:13 23,590.60 23,591.10 23,587.97 23,587.97 154.6K
15:14 23,587.39 23,592.54 23,587.39 23,592.54 143.2K
15:15 23,596.29 23,596.29 23,595.32 23,595.32 133.6K
15:16 23,594.53 23,597.85 23,594.53 23,597.85 145.1K
15:17 23,599.88 23,603.38 23,599.88 23,603.33 168.5K
15:18 23,602.55 23,602.55 23,600.70 23,600.72 208.1K
15:19 23,601.50 23,605.60 23,601.50 23,603.27 195.2K
15:20 23,605.41 23,605.43 23,603.93 23,605.43 133.1K
15:21 23,610.47 23,612.79 23,610.47 23,612.52 164.0K
15:22 23,612.51 23,614.88 23,612.51 23,614.34 120.3K
15:23 23,617.35 23,621.39 23,614.92 23,614.92 250.5K
15:24 23,611.70 23,611.70 23,608.96 23,610.02 112.2K
15:25 23,606.45 23,606.45 23,604.61 23,604.61 282.2K
15:26 23,601.70 23,607.62 23,601.70 23,607.62 273.6K
15:27 23,611.04 23,613.70 23,611.04 23,613.70 173.2K
15:28 23,613.32 23,613.32 23,606.70 23,606.70 209.2K
15:29 23,604.17 23,606.11 23,603.69 23,603.73 227.5K
15:30 23,603.65 23,606.98 23,603.65 23,606.98 171.9K
15:31 23,606.67 23,606.72 23,604.27 23,604.27 493.7K
15:32 23,604.59 23,609.59 23,604.59 23,609.37 202.6K
15:33 23,609.12 23,611.86 23,608.98 23,608.98 167.0K
15:34 23,607.32 23,611.61 23,606.63 23,611.61 200.6K
15:35 23,613.03 23,614.65 23,613.03 23,613.26 189.9K
15:36 23,614.82 23,615.97 23,614.33 23,614.42 133.7K
15:37 23,614.16 23,617.40 23,613.23 23,613.23 230.7K
15:38 23,614.57 23,614.57 23,611.41 23,611.41 226.6K
15:39 23,614.27 23,615.33 23,613.42 23,613.42 239.4K
15:40 23,613.19 23,615.73 23,611.68 23,615.73 181.8K
15:41 23,617.71 23,624.30 23,617.71 23,624.30 282.2K
15:42 23,625.64 23,625.64 23,616.86 23,616.86 190.3K
15:43 23,617.30 23,623.21 23,617.30 23,623.21 237.2K
15:44 23,624.67 23,626.27 23,624.09 23,624.09 233.2K
15:45 23,623.99 23,626.00 23,623.88 23,623.88 181.8K
15:46 23,622.97 23,622.97 23,621.11 23,621.58 228.5K
15:47 23,624.55 23,631.39 23,624.55 23,631.39 298.9K
15:48 23,631.73 23,634.81 23,631.73 23,634.81 308.0K
15:49 23,634.85 23,636.19 23,631.63 23,636.19 381.2K
15:50 23,638.51 23,641.43 23,637.52 23,641.43 1,258.8K
15:51 23,638.29 23,644.39 23,638.29 23,644.39 414.8K
15:52 23,645.36 23,645.36 23,637.61 23,638.58 479.8K
15:53 23,636.65 23,644.36 23,636.65 23,642.83 518.7K
15:54 23,644.91 23,648.78 23,643.34 23,648.78 675.6K
15:55 23,647.57 23,650.72 23,646.62 23,650.72 1,022.2K
15:56 23,647.79 23,648.49 23,646.94 23,646.94 942.6K
15:57 23,648.25 23,651.73 23,648.25 23,651.73 805.1K
15:58 23,648.75 23,648.75 23,646.29 23,647.42 1,070.5K
15:59 23,649.16 23,649.42 23,648.38 23,648.38 1,503.0K
16:00 23,646.88 23,646.91 23,646.88 23,646.91 40,650.6K
16:01 23,646.91 23,646.91 23,646.91 23,646.91 2,126.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available