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 23,600.93 23,600.93 23,574.09 23,574.09 15,791.9K
09:31 23,577.20 23,580.60 23,559.15 23,559.15 508.2K
09:32 23,558.18 23,572.33 23,558.18 23,567.70 347.0K
09:33 23,562.88 23,562.88 23,545.25 23,545.25 379.2K
09:34 23,543.65 23,554.17 23,538.85 23,551.91 373.9K
09:35 23,570.57 23,581.81 23,570.57 23,573.09 449.0K
09:36 23,570.15 23,582.92 23,570.15 23,581.80 438.8K
09:37 23,584.03 23,593.68 23,584.03 23,590.25 277.2K
09:38 23,594.72 23,594.72 23,572.03 23,575.40 358.4K
09:39 23,581.50 23,581.79 23,573.33 23,573.33 375.9K
09:40 23,574.63 23,585.46 23,574.63 23,585.46 452.0K
09:41 23,579.20 23,579.20 23,571.67 23,571.67 275.5K
09:42 23,567.60 23,570.91 23,552.13 23,570.91 343.7K
09:43 23,574.02 23,574.74 23,561.32 23,561.32 275.5K
09:44 23,541.55 23,541.55 23,526.36 23,528.70 413.7K
09:45 23,515.90 23,531.78 23,515.90 23,531.78 346.4K
09:46 23,531.82 23,537.48 23,530.42 23,536.92 267.6K
09:47 23,536.96 23,548.98 23,532.28 23,548.98 236.5K
09:48 23,555.77 23,555.77 23,550.51 23,551.86 235.6K
09:49 23,551.90 23,551.97 23,550.01 23,551.56 396.3K
09:50 23,544.45 23,567.06 23,544.45 23,567.06 305.9K
09:51 23,567.38 23,567.38 23,560.67 23,560.67 475.5K
09:52 23,559.86 23,564.95 23,559.86 23,564.95 243.9K
09:53 23,557.93 23,560.01 23,553.09 23,560.01 223.4K
09:54 23,563.07 23,570.06 23,563.07 23,568.70 159.9K
09:55 23,566.72 23,566.72 23,558.41 23,558.41 258.3K
09:56 23,555.52 23,559.98 23,555.52 23,559.98 365.3K
09:57 23,556.33 23,558.46 23,555.64 23,555.64 162.4K
09:58 23,555.38 23,555.38 23,548.73 23,548.73 355.3K
09:59 23,548.26 23,548.26 23,538.87 23,538.87 178.7K
10:00 23,521.73 23,539.60 23,521.73 23,539.60 730.7K
10:01 23,538.64 23,545.55 23,534.47 23,545.55 273.9K
10:02 23,542.67 23,542.67 23,533.88 23,538.15 254.3K
10:03 23,544.52 23,547.57 23,540.73 23,540.73 352.0K
10:04 23,542.05 23,549.51 23,542.05 23,547.12 355.6K
10:05 23,545.50 23,553.49 23,543.45 23,553.49 227.9K
10:06 23,548.44 23,548.44 23,539.23 23,539.23 301.3K
10:07 23,531.03 23,531.03 23,521.56 23,521.56 302.3K
10:08 23,516.20 23,519.88 23,500.87 23,500.87 330.5K
10:09 23,507.44 23,507.44 23,504.09 23,505.07 227.7K
10:10 23,502.64 23,507.82 23,500.31 23,502.75 295.0K
10:11 23,501.70 23,501.70 23,496.16 23,497.54 156.4K
10:12 23,495.82 23,495.82 23,487.80 23,488.83 250.7K
10:13 23,482.93 23,482.93 23,475.93 23,475.93 257.8K
10:14 23,474.69 23,477.39 23,472.44 23,474.89 189.5K
10:15 23,475.60 23,477.18 23,473.40 23,477.18 154.9K
10:16 23,479.64 23,481.11 23,475.17 23,475.17 165.8K
10:17 23,478.28 23,485.27 23,478.28 23,483.22 182.3K
10:18 23,482.86 23,482.86 23,473.91 23,475.28 300.1K
10:19 23,475.67 23,475.67 23,471.16 23,471.16 251.3K
10:20 23,476.12 23,478.56 23,472.16 23,472.16 278.5K
10:21 23,468.98 23,479.89 23,466.02 23,479.89 319.9K
10:22 23,481.72 23,484.73 23,479.46 23,479.46 202.3K
10:23 23,480.24 23,480.24 23,476.57 23,479.68 148.3K
10:24 23,481.87 23,481.87 23,477.01 23,477.01 307.1K
10:25 23,476.63 23,476.63 23,473.37 23,476.53 175.9K
10:26 23,476.95 23,476.95 23,468.07 23,468.07 141.1K
10:27 23,462.65 23,462.65 23,458.87 23,461.20 238.5K
10:28 23,460.39 23,460.39 23,446.85 23,451.50 433.0K
10:29 23,450.58 23,451.80 23,448.64 23,450.77 169.6K
10:30 23,444.91 23,451.86 23,444.91 23,446.49 313.2K
10:31 23,444.20 23,444.20 23,425.89 23,425.89 354.9K
10:32 23,428.52 23,428.60 23,425.89 23,425.89 229.9K
10:33 23,421.40 23,421.40 23,413.81 23,414.76 345.7K
10:34 23,411.53 23,411.53 23,401.33 23,401.47 426.3K
10:35 23,404.16 23,410.09 23,404.16 23,410.09 202.0K
10:36 23,418.15 23,418.15 23,413.63 23,415.70 270.0K
10:37 23,406.05 23,406.05 23,403.28 23,403.83 236.9K
10:38 23,405.37 23,409.04 23,405.37 23,409.04 209.9K
10:39 23,409.65 23,416.04 23,409.65 23,416.04 218.2K
10:40 23,420.94 23,427.10 23,418.90 23,425.45 154.0K
10:41 23,419.00 23,419.00 23,409.02 23,410.52 247.5K
10:42 23,411.20 23,428.45 23,411.20 23,428.45 198.2K
10:43 23,430.66 23,444.24 23,430.66 23,438.46 228.2K
10:44 23,441.57 23,441.57 23,437.05 23,437.05 128.3K
10:45 23,442.05 23,443.15 23,437.46 23,438.96 159.5K
10:46 23,439.58 23,439.58 23,430.11 23,430.11 175.8K
10:47 23,424.76 23,429.66 23,424.76 23,429.66 126.2K
10:48 23,434.03 23,434.03 23,431.50 23,432.86 136.8K
10:49 23,431.95 23,437.10 23,430.28 23,437.10 122.1K
10:50 23,438.87 23,444.38 23,438.87 23,440.76 128.0K
10:51 23,440.97 23,454.59 23,440.97 23,454.59 148.0K
10:52 23,452.48 23,452.48 23,443.74 23,443.96 187.7K
10:53 23,446.40 23,446.49 23,444.15 23,444.15 133.9K
10:54 23,448.78 23,457.66 23,448.78 23,457.66 133.2K
10:55 23,458.76 23,458.76 23,451.23 23,451.23 238.9K
10:56 23,448.51 23,449.83 23,447.08 23,448.23 124.0K
10:57 23,438.94 23,438.94 23,435.92 23,436.58 282.6K
10:58 23,438.08 23,438.15 23,434.18 23,438.15 124.0K
10:59 23,434.47 23,436.94 23,434.47 23,435.70 145.4K
11:00 23,436.25 23,436.25 23,422.23 23,422.23 202.9K
11:01 23,422.90 23,422.90 23,413.98 23,413.98 204.9K
11:02 23,416.79 23,420.74 23,416.79 23,420.74 127.7K
11:03 23,416.83 23,419.77 23,415.34 23,419.77 137.0K
11:04 23,420.41 23,421.81 23,419.74 23,421.81 120.2K
11:05 23,420.34 23,429.80 23,420.34 23,429.80 197.0K
11:06 23,433.29 23,433.29 23,425.05 23,428.52 171.2K
11:07 23,430.52 23,430.52 23,429.37 23,429.37 104.3K
11:08 23,426.43 23,427.99 23,426.43 23,426.53 112.3K
11:09 23,426.30 23,431.13 23,426.30 23,429.46 212.1K
11:10 23,427.81 23,451.16 23,427.81 23,443.09 352.2K
11:11 23,443.38 23,443.38 23,438.90 23,441.10 138.1K
11:12 23,441.62 23,441.62 23,437.16 23,437.16 155.4K
11:13 23,436.05 23,436.56 23,433.73 23,436.56 137.3K
11:14 23,433.60 23,435.16 23,433.60 23,434.73 87.9K
11:15 23,436.01 23,436.01 23,430.43 23,430.43 161.5K
11:16 23,426.04 23,432.17 23,426.04 23,432.17 146.0K
11:17 23,432.60 23,432.75 23,431.17 23,432.75 133.1K
11:18 23,434.88 23,440.95 23,434.88 23,435.35 191.4K
11:19 23,433.07 23,435.08 23,431.51 23,435.08 144.0K
11:20 23,435.70 23,444.62 23,435.70 23,443.75 139.6K
11:21 23,449.17 23,452.39 23,449.17 23,451.83 140.0K
11:22 23,448.61 23,457.84 23,448.61 23,457.84 176.6K
11:23 23,458.20 23,458.20 23,455.92 23,455.92 248.2K
11:24 23,449.90 23,449.90 23,445.83 23,445.83 139.2K
11:25 23,445.77 23,450.29 23,445.77 23,450.29 109.3K
11:26 23,450.87 23,458.91 23,450.87 23,458.91 111.0K
11:27 23,457.54 23,462.35 23,457.54 23,462.35 121.2K
11:28 23,462.90 23,462.90 23,457.58 23,458.33 225.9K
11:29 23,459.13 23,461.78 23,459.13 23,460.83 77.5K
11:30 23,464.96 23,464.96 23,462.99 23,464.55 103.1K
11:31 23,466.30 23,466.37 23,464.35 23,466.37 141.4K
11:32 23,465.70 23,469.04 23,465.70 23,469.04 90.9K
11:33 23,469.26 23,470.63 23,466.42 23,467.80 175.1K
11:34 23,470.00 23,470.00 23,467.55 23,468.67 88.1K
11:35 23,468.91 23,469.17 23,468.42 23,468.46 113.4K
11:36 23,468.61 23,472.56 23,468.61 23,472.56 154.7K
11:37 23,472.71 23,474.38 23,470.77 23,474.38 94.2K
11:38 23,475.84 23,480.83 23,474.97 23,480.83 106.7K
11:39 23,482.32 23,485.54 23,482.32 23,485.54 125.5K
11:40 23,485.74 23,487.70 23,485.13 23,485.13 107.9K
11:41 23,477.69 23,477.69 23,472.53 23,472.53 132.4K
11:42 23,468.92 23,468.92 23,451.33 23,451.33 220.3K
11:43 23,452.41 23,452.41 23,448.57 23,450.20 125.9K
11:44 23,446.36 23,446.94 23,446.36 23,446.86 97.6K
11:45 23,446.51 23,446.51 23,443.17 23,444.57 176.6K
11:46 23,444.49 23,447.19 23,444.49 23,445.94 152.9K
11:47 23,446.27 23,458.34 23,446.27 23,458.34 125.2K
11:48 23,458.19 23,458.19 23,452.25 23,453.30 92.8K
11:49 23,458.15 23,464.40 23,458.15 23,464.40 74.2K
11:50 23,463.27 23,463.27 23,459.41 23,460.27 97.9K
11:51 23,447.20 23,451.15 23,447.20 23,448.14 228.8K
11:52 23,446.12 23,446.12 23,439.56 23,441.85 112.8K
11:53 23,439.31 23,439.31 23,437.17 23,437.72 68.5K
11:54 23,437.47 23,437.90 23,436.21 23,436.21 134.9K
11:55 23,436.53 23,437.48 23,436.41 23,437.48 108.7K
11:56 23,436.51 23,439.30 23,436.51 23,437.08 62.2K
11:57 23,433.62 23,433.62 23,429.14 23,429.14 150.6K
11:58 23,428.04 23,429.72 23,427.57 23,429.72 79.8K
11:59 23,426.62 23,426.62 23,417.07 23,417.07 256.8K
12:00 23,415.53 23,425.15 23,415.53 23,425.15 199.3K
12:01 23,427.44 23,427.44 23,423.37 23,423.37 90.2K
12:02 23,428.20 23,430.47 23,428.20 23,430.31 234.2K
12:03 23,429.25 23,430.36 23,429.25 23,430.36 85.9K
12:04 23,429.90 23,434.89 23,429.90 23,434.89 177.4K
12:05 23,436.32 23,436.32 23,433.16 23,434.75 194.6K
12:06 23,438.40 23,444.34 23,438.40 23,444.34 121.8K
12:07 23,443.41 23,444.60 23,440.40 23,444.60 103.1K
12:08 23,447.04 23,447.04 23,440.88 23,440.88 130.0K
12:09 23,431.04 23,431.04 23,425.23 23,425.23 196.4K
12:10 23,423.56 23,426.40 23,423.56 23,426.25 87.0K
12:11 23,427.95 23,433.80 23,427.95 23,433.80 75.2K
12:12 23,435.31 23,435.31 23,431.37 23,431.37 145.6K
12:13 23,431.15 23,436.58 23,431.15 23,436.58 167.1K
12:14 23,446.04 23,449.27 23,445.03 23,445.03 198.3K
12:15 23,442.06 23,448.75 23,442.06 23,446.94 92.5K
12:16 23,440.01 23,440.01 23,413.86 23,413.86 317.1K
12:17 23,414.05 23,414.05 23,412.61 23,412.61 141.8K
12:18 23,411.87 23,411.87 23,390.94 23,390.94 258.6K
12:19 23,393.01 23,400.41 23,393.01 23,399.29 122.2K
12:20 23,399.11 23,403.33 23,399.11 23,400.59 92.9K
12:21 23,401.59 23,401.59 23,395.37 23,395.37 125.3K
12:22 23,397.40 23,397.40 23,393.03 23,393.58 105.4K
12:23 23,392.68 23,392.68 23,386.93 23,386.93 137.8K
12:24 23,383.84 23,384.11 23,381.83 23,381.83 172.2K
12:25 23,382.02 23,382.02 23,370.61 23,370.61 334.6K
12:26 23,369.77 23,374.73 23,367.80 23,374.44 165.8K
12:27 23,374.16 23,377.23 23,374.05 23,377.23 115.0K
12:28 23,378.03 23,380.57 23,377.56 23,377.56 109.1K
12:29 23,376.60 23,378.59 23,373.72 23,373.72 123.5K
12:30 23,374.58 23,382.98 23,374.58 23,380.69 135.3K
12:31 23,383.66 23,383.66 23,378.05 23,380.09 179.3K
12:32 23,377.99 23,381.14 23,375.86 23,381.14 99.1K
12:33 23,382.46 23,384.46 23,380.90 23,384.46 101.3K
12:34 23,384.34 23,384.34 23,381.69 23,381.83 116.7K
12:35 23,384.55 23,385.04 23,384.54 23,384.54 127.1K
12:36 23,388.20 23,391.08 23,388.20 23,390.57 119.8K
12:37 23,390.73 23,395.64 23,390.73 23,395.64 136.7K
12:38 23,396.30 23,398.42 23,394.81 23,394.81 115.1K
12:39 23,392.40 23,392.40 23,388.37 23,391.42 180.0K
12:40 23,389.35 23,395.05 23,389.35 23,395.05 131.3K
12:41 23,396.11 23,396.11 23,393.59 23,393.59 57.3K
12:42 23,390.63 23,399.32 23,390.63 23,399.32 145.4K
12:43 23,397.70 23,397.70 23,393.51 23,393.51 95.2K
12:44 23,392.42 23,392.42 23,389.63 23,389.71 146.9K
12:45 23,388.15 23,388.15 23,373.72 23,377.21 256.5K
12:46 23,375.19 23,377.93 23,375.13 23,377.93 85.2K
12:47 23,384.01 23,384.63 23,384.01 23,384.49 93.5K
12:48 23,384.73 23,389.41 23,384.73 23,388.31 80.9K
12:49 23,388.59 23,389.73 23,387.45 23,387.45 224.4K
12:50 23,388.41 23,389.02 23,388.41 23,389.02 73.2K
12:51 23,386.85 23,388.63 23,386.18 23,388.63 57.6K
12:52 23,390.55 23,393.62 23,390.55 23,393.62 105.3K
12:53 23,393.19 23,393.19 23,384.99 23,384.99 144.7K
12:54 23,383.67 23,387.49 23,383.67 23,387.49 107.0K
12:55 23,388.35 23,388.35 23,384.40 23,385.23 97.9K
12:56 23,383.45 23,383.45 23,377.06 23,377.06 191.1K
12:57 23,375.46 23,375.46 23,369.44 23,372.27 163.8K
12:58 23,373.91 23,373.91 23,371.90 23,372.37 85.3K
12:59 23,370.95 23,370.95 23,367.70 23,370.78 90.0K
13:00 23,370.68 23,370.68 23,363.69 23,363.69 262.4K
13:01 23,360.47 23,360.47 23,355.97 23,358.53 212.9K
13:02 23,356.54 23,360.07 23,356.54 23,360.07 225.8K
13:03 23,359.57 23,361.86 23,355.73 23,355.73 103.7K
13:04 23,354.72 23,354.72 23,351.03 23,351.03 110.7K
13:05 23,351.70 23,354.06 23,344.55 23,344.55 166.0K
13:06 23,343.97 23,344.55 23,342.67 23,344.05 169.3K
13:07 23,344.96 23,345.65 23,342.45 23,342.45 182.7K
13:08 23,344.02 23,344.06 23,342.00 23,342.00 87.3K
13:09 23,342.98 23,342.98 23,338.16 23,338.16 193.6K
13:10 23,336.09 23,338.29 23,334.73 23,338.29 164.2K
13:11 23,339.90 23,339.90 23,339.13 23,339.63 82.3K
13:12 23,338.97 23,339.37 23,332.97 23,332.97 190.5K
13:13 23,332.83 23,336.08 23,332.50 23,336.08 229.2K
13:14 23,338.42 23,338.42 23,336.65 23,336.65 72.9K
13:15 23,333.53 23,334.91 23,331.29 23,331.29 86.7K
13:16 23,325.07 23,325.07 23,323.72 23,323.72 238.6K
13:17 23,328.56 23,335.34 23,328.56 23,334.90 249.5K
13:18 23,342.46 23,342.46 23,338.38 23,341.00 216.8K
13:19 23,340.89 23,342.71 23,340.60 23,340.60 93.9K
13:20 23,337.40 23,340.75 23,337.40 23,340.75 97.0K
13:21 23,339.35 23,342.15 23,339.35 23,341.62 124.8K
13:22 23,344.00 23,344.00 23,340.51 23,340.51 129.6K
13:23 23,338.72 23,338.72 23,337.57 23,337.91 118.7K
13:24 23,338.32 23,339.13 23,338.32 23,339.13 118.7K
13:25 23,343.06 23,343.06 23,339.57 23,339.57 136.5K
13:26 23,337.73 23,337.73 23,333.88 23,334.90 85.0K
13:27 23,330.03 23,333.21 23,330.03 23,331.75 136.3K
13:28 23,331.33 23,332.30 23,325.48 23,325.48 184.2K
13:29 23,326.95 23,331.55 23,326.95 23,330.20 66.1K
13:30 23,333.11 23,333.11 23,330.39 23,330.39 91.7K
13:31 23,330.15 23,331.59 23,330.15 23,331.32 136.8K
13:32 23,331.64 23,336.14 23,331.53 23,336.14 167.5K
13:33 23,336.83 23,336.83 23,329.71 23,329.71 102.9K
13:34 23,327.40 23,327.40 23,324.79 23,324.79 194.7K
13:35 23,326.68 23,326.68 23,321.76 23,321.76 100.3K
13:36 23,320.37 23,321.66 23,316.11 23,316.11 116.5K
13:37 23,319.06 23,319.86 23,319.06 23,319.15 121.6K
13:38 23,318.39 23,322.12 23,318.39 23,322.12 148.9K
13:39 23,322.91 23,326.62 23,322.91 23,324.28 232.8K
13:40 23,324.65 23,324.65 23,323.19 23,323.65 107.2K
13:41 23,324.83 23,325.90 23,324.83 23,325.18 79.2K
13:42 23,325.56 23,326.40 23,325.56 23,326.29 107.3K
13:43 23,328.15 23,328.15 23,323.70 23,323.70 108.9K
13:44 23,326.47 23,326.47 23,322.51 23,322.51 112.6K
13:45 23,320.78 23,320.78 23,316.04 23,317.34 137.7K
13:46 23,315.94 23,319.67 23,315.94 23,319.67 88.7K
13:47 23,319.81 23,329.10 23,319.81 23,328.94 223.7K
13:48 23,332.92 23,332.92 23,329.36 23,329.36 76.6K
13:49 23,328.08 23,328.08 23,326.96 23,326.96 97.2K
13:50 23,325.95 23,325.95 23,320.92 23,323.66 131.9K
13:51 23,324.83 23,324.94 23,323.58 23,323.58 89.3K
13:52 23,321.81 23,322.17 23,321.40 23,321.90 99.5K
13:53 23,321.70 23,321.70 23,318.44 23,319.38 204.0K
13:54 23,319.73 23,319.73 23,317.72 23,318.35 83.8K
13:55 23,319.06 23,319.75 23,317.61 23,319.75 115.3K
13:56 23,319.89 23,327.13 23,319.89 23,327.13 87.7K
13:57 23,326.89 23,336.08 23,326.89 23,336.08 189.7K
13:58 23,338.20 23,341.64 23,338.20 23,341.64 138.6K
13:59 23,343.15 23,346.50 23,343.15 23,346.50 96.5K
14:00 23,348.79 23,354.94 23,348.79 23,354.94 196.4K
14:01 23,356.70 23,363.95 23,356.70 23,363.95 105.9K
14:02 23,364.15 23,365.44 23,364.15 23,364.29 109.0K
14:03 23,365.33 23,366.32 23,364.47 23,364.49 164.3K
14:04 23,366.87 23,367.20 23,360.12 23,361.42 150.9K
14:05 23,362.36 23,364.29 23,362.36 23,363.97 115.5K
14:06 23,363.63 23,363.86 23,363.12 23,363.69 142.5K
14:07 23,360.80 23,362.54 23,358.39 23,362.54 346.3K
14:08 23,363.89 23,368.38 23,363.89 23,368.38 98.8K
14:09 23,371.53 23,371.53 23,368.84 23,370.36 88.3K
14:10 23,368.50 23,368.50 23,363.74 23,365.50 129.3K
14:11 23,367.25 23,375.39 23,367.25 23,373.90 198.2K
14:12 23,376.63 23,379.15 23,375.98 23,375.98 291.6K
14:13 23,373.06 23,373.06 23,370.38 23,370.38 248.7K
14:14 23,368.42 23,368.42 23,363.88 23,365.02 115.8K
14:15 23,366.16 23,369.75 23,366.16 23,369.75 136.2K
14:16 23,368.16 23,368.16 23,359.77 23,359.77 195.2K
14:17 23,361.33 23,362.63 23,359.73 23,362.63 148.8K
14:18 23,365.13 23,365.13 23,362.27 23,362.50 72.2K
14:19 23,362.17 23,364.66 23,362.17 23,364.66 143.8K
14:20 23,364.48 23,368.08 23,364.48 23,366.89 144.3K
14:21 23,367.42 23,367.42 23,359.61 23,359.61 109.6K
14:22 23,358.50 23,359.15 23,357.16 23,357.16 79.9K
14:23 23,356.02 23,356.49 23,352.48 23,352.48 92.1K
14:24 23,345.40 23,345.54 23,345.09 23,345.13 150.6K
14:25 23,345.25 23,345.25 23,342.29 23,342.29 159.9K
14:26 23,333.64 23,338.49 23,333.64 23,338.49 226.9K
14:27 23,339.27 23,341.61 23,339.27 23,340.83 105.0K
14:28 23,340.33 23,341.55 23,339.48 23,341.55 85.4K
14:29 23,341.76 23,342.00 23,341.25 23,341.27 140.1K
14:30 23,341.28 23,341.57 23,340.67 23,340.93 162.3K
14:31 23,340.64 23,340.64 23,335.31 23,336.96 144.5K
14:32 23,336.90 23,340.58 23,336.90 23,340.20 135.7K
14:33 23,342.71 23,342.71 23,338.54 23,339.42 97.2K
14:34 23,338.35 23,339.73 23,337.88 23,339.73 105.3K
14:35 23,339.57 23,339.57 23,335.62 23,335.62 104.6K
14:36 23,331.92 23,331.92 23,327.44 23,327.44 196.7K
14:37 23,327.65 23,330.92 23,327.65 23,330.92 80.1K
14:38 23,329.43 23,331.45 23,328.41 23,331.45 123.9K
14:39 23,332.90 23,333.46 23,331.52 23,331.52 85.1K
14:40 23,330.58 23,331.38 23,329.09 23,331.38 102.0K
14:41 23,330.39 23,333.48 23,330.39 23,333.48 102.2K
14:42 23,332.18 23,335.78 23,332.18 23,335.78 134.6K
14:43 23,336.11 23,336.11 23,333.56 23,333.56 119.4K
14:44 23,334.72 23,335.29 23,332.80 23,332.80 106.4K
14:45 23,334.92 23,337.42 23,334.92 23,336.36 131.2K
14:46 23,335.63 23,335.63 23,331.00 23,331.00 164.3K
14:47 23,332.31 23,332.31 23,329.02 23,329.51 95.3K
14:48 23,331.27 23,334.00 23,331.27 23,332.89 169.4K
14:49 23,333.05 23,334.75 23,333.05 23,333.90 126.0K
14:50 23,333.92 23,333.92 23,327.86 23,329.83 131.5K
14:51 23,329.52 23,332.76 23,329.52 23,330.06 106.4K
14:52 23,327.61 23,329.57 23,327.61 23,329.57 129.8K
14:53 23,333.06 23,333.06 23,329.55 23,329.55 152.2K
14:54 23,329.56 23,330.57 23,329.56 23,329.58 100.6K
14:55 23,329.79 23,329.79 23,327.44 23,329.00 128.9K
14:56 23,329.00 23,330.70 23,329.00 23,330.37 140.1K
14:57 23,329.86 23,335.18 23,329.86 23,335.18 123.9K
14:58 23,336.26 23,338.11 23,335.57 23,338.11 125.4K
14:59 23,337.39 23,341.01 23,337.29 23,341.01 136.1K
15:00 23,340.56 23,343.99 23,340.21 23,343.99 139.2K
15:01 23,348.86 23,348.94 23,345.26 23,347.39 278.9K
15:02 23,348.00 23,349.28 23,346.66 23,349.28 153.1K
15:03 23,348.45 23,351.31 23,347.37 23,351.31 148.7K
15:04 23,351.89 23,352.15 23,349.55 23,352.15 128.6K
15:05 23,348.91 23,352.47 23,348.91 23,352.47 161.7K
15:06 23,353.53 23,355.18 23,353.53 23,354.99 186.3K
15:07 23,356.36 23,360.91 23,356.36 23,357.88 188.0K
15:08 23,358.85 23,361.80 23,358.85 23,361.80 133.5K
15:09 23,363.16 23,365.49 23,363.11 23,363.11 164.7K
15:10 23,362.60 23,362.60 23,357.39 23,357.39 207.1K
15:11 23,357.32 23,357.85 23,356.26 23,357.85 213.5K
15:12 23,357.08 23,358.25 23,357.08 23,358.25 122.6K
15:13 23,359.95 23,359.95 23,353.08 23,353.08 139.8K
15:14 23,352.59 23,352.76 23,352.59 23,352.76 149.2K
15:15 23,354.91 23,357.68 23,354.91 23,357.68 219.5K
15:16 23,357.23 23,357.23 23,353.41 23,353.58 161.1K
15:17 23,354.23 23,354.23 23,349.87 23,351.30 137.3K
15:18 23,351.42 23,351.42 23,346.62 23,350.91 222.2K
15:19 23,350.91 23,356.82 23,350.91 23,356.82 159.4K
15:20 23,355.47 23,359.70 23,352.99 23,352.99 266.6K
15:21 23,349.39 23,351.60 23,345.88 23,351.60 233.2K
15:22 23,351.99 23,354.34 23,351.99 23,354.24 217.3K
15:23 23,354.53 23,354.53 23,352.49 23,353.57 180.1K
15:24 23,351.46 23,354.05 23,351.45 23,351.62 435.0K
15:25 23,351.39 23,352.48 23,348.56 23,348.56 234.3K
15:26 23,349.38 23,349.62 23,346.89 23,346.89 219.8K
15:27 23,347.48 23,347.48 23,345.27 23,346.76 281.9K
15:28 23,345.18 23,348.49 23,345.18 23,348.49 272.5K
15:29 23,346.52 23,346.52 23,342.41 23,342.41 211.1K
15:30 23,341.85 23,341.85 23,335.29 23,335.29 305.3K
15:31 23,335.78 23,335.78 23,328.75 23,328.75 347.4K
15:32 23,331.18 23,339.36 23,331.18 23,337.10 287.5K
15:33 23,332.80 23,332.80 23,324.04 23,324.89 319.8K
15:34 23,323.64 23,323.64 23,322.06 23,323.15 218.9K
15:35 23,325.44 23,329.42 23,323.87 23,328.34 315.9K
15:36 23,329.58 23,329.58 23,324.94 23,324.94 363.7K
15:37 23,325.61 23,331.80 23,325.61 23,331.80 310.8K
15:38 23,331.21 23,331.64 23,327.97 23,327.97 313.9K
15:39 23,327.55 23,327.65 23,326.86 23,326.86 272.4K
15:40 23,326.50 23,331.79 23,326.50 23,331.79 294.3K
15:41 23,330.89 23,330.89 23,322.89 23,322.89 486.5K
15:42 23,323.12 23,325.36 23,323.12 23,324.06 264.4K
15:43 23,323.86 23,323.86 23,318.20 23,318.20 325.9K
15:44 23,324.83 23,325.22 23,320.94 23,325.22 312.2K
15:45 23,323.83 23,323.83 23,312.86 23,312.86 375.2K
15:46 23,312.26 23,313.30 23,310.04 23,313.30 412.3K
15:47 23,313.19 23,322.77 23,313.19 23,322.77 380.6K
15:48 23,327.71 23,327.71 23,326.34 23,326.34 325.7K
15:49 23,327.51 23,331.90 23,327.51 23,331.90 399.5K
15:50 23,346.04 23,346.04 23,324.32 23,324.32 1,426.6K
15:51 23,321.41 23,329.09 23,321.41 23,328.72 585.1K
15:52 23,325.18 23,325.18 23,314.84 23,315.38 692.8K
15:53 23,314.96 23,316.91 23,313.49 23,316.91 570.5K
15:54 23,321.40 23,328.49 23,321.40 23,328.49 780.5K
15:55 23,329.05 23,329.05 23,323.44 23,325.81 1,193.2K
15:56 23,322.67 23,322.67 23,311.30 23,311.30 1,038.4K
15:57 23,312.45 23,317.99 23,312.45 23,315.64 957.0K
15:58 23,315.23 23,315.23 23,311.00 23,312.89 1,281.9K
15:59 23,316.79 23,317.49 23,311.35 23,317.49 1,761.8K
16:00 23,319.61 23,319.62 23,319.61 23,319.62 60,292.1K
16:01 23,319.62 23,319.62 23,319.62 23,319.62 471.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available