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 23,468.07 23,468.07 23,258.11 23,294.73 7,928.9K
09:31 23,294.72 23,294.72 22,971.50 22,990.34 1,286.9K
09:32 22,990.29 23,022.22 22,987.62 23,022.22 891.8K
09:33 23,041.42 23,079.17 23,041.42 23,079.17 776.8K
09:34 23,095.75 23,123.80 23,095.34 23,095.34 748.9K
09:35 23,092.30 23,125.13 23,092.30 23,125.13 775.6K
09:36 23,136.32 23,147.32 23,130.64 23,147.32 757.3K
09:37 23,141.44 23,156.03 23,141.44 23,143.37 683.4K
09:38 23,154.14 23,174.59 23,154.14 23,174.59 626.8K
09:39 23,186.34 23,227.08 23,186.34 23,227.08 769.8K
09:40 23,226.76 23,236.23 23,216.69 23,230.49 1,011.8K
09:41 23,219.67 23,264.82 23,219.67 23,264.82 697.3K
09:42 23,265.26 23,266.62 23,254.50 23,266.62 709.2K
09:43 23,276.05 23,281.06 23,262.23 23,281.06 713.5K
09:44 23,264.51 23,264.51 23,250.18 23,250.96 651.6K
09:45 23,229.12 23,229.12 23,200.97 23,200.97 692.9K
09:46 23,195.23 23,212.03 23,189.85 23,189.85 607.7K
09:47 23,191.61 23,191.61 23,150.80 23,150.80 756.8K
09:48 23,143.27 23,166.79 23,143.27 23,166.79 578.4K
09:49 23,184.99 23,186.93 23,179.92 23,186.93 534.3K
09:50 23,158.71 23,199.26 23,158.71 23,199.26 651.8K
09:51 23,192.29 23,216.67 23,190.17 23,216.67 390.1K
09:52 23,217.35 23,244.44 23,217.35 23,225.83 619.8K
09:53 23,224.11 23,224.11 23,213.40 23,213.40 372.8K
09:54 23,205.30 23,205.30 23,186.59 23,186.59 626.6K
09:55 23,186.48 23,193.23 23,185.39 23,185.39 526.3K
09:56 23,187.26 23,187.26 23,175.66 23,175.66 404.5K
09:57 23,172.77 23,177.38 23,171.72 23,171.85 459.9K
09:58 23,177.63 23,177.63 23,174.63 23,174.63 420.8K
09:59 23,179.51 23,202.59 23,179.51 23,202.59 513.3K
10:00 23,187.03 23,203.48 23,178.46 23,193.70 1,170.1K
10:01 23,179.83 23,183.92 23,178.50 23,179.82 533.8K
10:02 23,189.49 23,194.83 23,189.49 23,192.92 509.1K
10:03 23,190.35 23,190.35 23,168.52 23,168.52 543.7K
10:04 23,169.09 23,175.09 23,161.49 23,161.49 446.8K
10:05 23,170.40 23,172.06 23,170.40 23,171.48 436.5K
10:06 23,183.62 23,199.77 23,183.62 23,197.99 537.6K
10:07 23,185.89 23,204.37 23,185.89 23,204.37 474.8K
10:08 23,210.94 23,210.94 23,201.42 23,202.73 363.7K
10:09 23,203.32 23,216.47 23,203.32 23,216.47 402.5K
10:10 23,210.11 23,221.29 23,210.11 23,221.29 451.2K
10:11 23,219.97 23,219.97 23,203.36 23,204.55 484.6K
10:12 23,207.37 23,207.37 23,183.81 23,184.81 405.2K
10:13 23,189.64 23,193.02 23,184.74 23,193.02 407.2K
10:14 23,208.04 23,210.31 23,208.04 23,210.27 378.6K
10:15 23,217.58 23,243.77 23,217.58 23,243.77 458.2K
10:16 23,239.81 23,247.38 23,229.00 23,247.38 404.2K
10:17 23,244.30 23,244.30 23,232.68 23,232.68 374.5K
10:18 23,222.76 23,222.76 23,199.37 23,199.37 558.1K
10:19 23,199.37 23,210.89 23,199.37 23,210.89 257.7K
10:20 23,211.37 23,217.77 23,211.27 23,217.77 390.9K
10:21 23,208.37 23,208.37 23,195.01 23,198.32 398.1K
10:22 23,202.96 23,202.96 23,196.30 23,201.79 411.6K
10:23 23,194.46 23,196.41 23,191.27 23,192.97 342.8K
10:24 23,191.02 23,191.02 23,173.24 23,173.24 397.3K
10:25 23,174.54 23,208.86 23,174.54 23,207.84 384.6K
10:26 23,213.57 23,222.92 23,213.57 23,222.92 342.2K
10:27 23,224.02 23,231.50 23,220.75 23,231.50 327.5K
10:28 23,237.80 23,239.67 23,228.71 23,239.67 328.3K
10:29 23,241.91 23,247.79 23,241.91 23,247.79 310.5K
10:30 23,248.70 23,264.52 23,248.70 23,249.86 376.4K
10:31 23,254.93 23,260.80 23,254.93 23,257.49 354.3K
10:32 23,262.41 23,263.29 23,258.29 23,258.29 303.2K
10:33 23,260.30 23,261.11 23,244.27 23,244.27 456.0K
10:34 23,243.64 23,248.48 23,222.34 23,222.34 932.6K
10:35 23,211.63 23,217.04 23,211.63 23,217.04 588.1K
10:36 23,209.39 23,215.90 23,209.39 23,214.13 343.5K
10:37 23,211.18 23,221.97 23,211.18 23,221.97 323.4K
10:38 23,222.18 23,222.18 23,207.26 23,207.26 437.6K
10:39 23,201.95 23,201.95 23,194.55 23,195.97 351.3K
10:40 23,194.97 23,194.97 23,184.29 23,184.29 273.2K
10:41 23,176.13 23,185.77 23,175.08 23,185.77 263.8K
10:42 23,199.69 23,199.69 23,182.16 23,182.16 300.4K
10:43 23,176.25 23,176.25 23,160.13 23,164.84 276.1K
10:44 23,163.24 23,186.08 23,163.24 23,186.08 369.6K
10:45 23,193.65 23,193.65 23,166.77 23,166.77 398.7K
10:46 23,167.71 23,173.71 23,167.71 23,173.71 396.0K
10:47 23,177.25 23,177.25 23,167.84 23,167.84 488.8K
10:48 23,160.41 23,160.41 23,152.09 23,156.51 781.4K
10:49 23,160.21 23,162.26 23,148.32 23,148.32 486.6K
10:50 23,149.89 23,155.94 23,149.89 23,155.75 421.2K
10:51 23,150.33 23,150.33 23,142.03 23,142.03 438.9K
10:52 23,141.71 23,141.71 23,124.89 23,127.34 421.4K
10:53 23,135.76 23,135.76 23,121.14 23,121.14 421.1K
10:54 23,126.08 23,126.08 23,117.62 23,125.63 307.1K
10:55 23,125.31 23,128.85 23,124.55 23,126.56 364.7K
10:56 23,126.24 23,126.24 23,119.42 23,123.68 301.2K
10:57 23,122.07 23,135.58 23,120.70 23,135.58 400.9K
10:58 23,129.41 23,134.83 23,123.21 23,133.10 489.8K
10:59 23,119.82 23,119.82 23,114.43 23,116.66 312.5K
11:00 23,110.25 23,120.65 23,109.81 23,113.36 434.9K
11:01 23,111.56 23,113.36 23,104.95 23,113.36 323.2K
11:02 23,109.40 23,115.96 23,109.40 23,111.26 348.6K
11:03 23,106.81 23,109.02 23,105.36 23,107.95 402.6K
11:04 23,111.70 23,113.94 23,111.70 23,113.20 363.7K
11:05 23,115.24 23,115.24 23,094.14 23,094.14 403.7K
11:06 23,095.87 23,112.59 23,095.87 23,110.39 306.1K
11:07 23,108.07 23,108.07 23,093.67 23,099.30 340.2K
11:08 23,093.54 23,097.01 23,087.70 23,087.70 323.4K
11:09 23,089.40 23,095.15 23,086.50 23,086.50 354.0K
11:10 23,088.24 23,101.44 23,088.24 23,101.06 290.2K
11:11 23,108.37 23,145.39 23,108.37 23,145.39 331.8K
11:12 23,132.94 23,141.46 23,131.12 23,141.46 322.6K
11:13 23,145.84 23,145.84 23,139.96 23,139.96 381.2K
11:14 23,141.81 23,144.85 23,131.10 23,131.10 331.7K
11:15 23,122.54 23,130.98 23,122.54 23,127.29 380.0K
11:16 23,120.14 23,135.86 23,120.14 23,135.86 281.0K
11:17 23,129.06 23,129.06 23,120.47 23,120.49 255.4K
11:18 23,125.56 23,125.56 23,118.00 23,118.00 301.2K
11:19 23,119.25 23,119.27 23,112.62 23,117.02 400.1K
11:20 23,117.04 23,126.59 23,117.04 23,124.17 310.1K
11:21 23,121.88 23,121.88 23,103.89 23,103.89 283.9K
11:22 23,099.84 23,099.84 23,092.31 23,092.31 261.7K
11:23 23,096.26 23,114.57 23,096.26 23,114.57 337.3K
11:24 23,115.08 23,122.59 23,113.65 23,118.33 301.5K
11:25 23,125.62 23,133.11 23,125.62 23,133.11 222.7K
11:26 23,140.34 23,156.75 23,140.34 23,156.75 669.4K
11:27 23,148.25 23,148.25 23,143.71 23,146.42 236.2K
11:28 23,146.48 23,150.51 23,146.48 23,150.51 219.3K
11:29 23,141.56 23,141.56 23,126.66 23,126.66 290.3K
11:30 23,127.32 23,136.19 23,123.54 23,136.19 386.0K
11:31 23,138.81 23,144.39 23,138.81 23,142.38 351.7K
11:32 23,137.54 23,148.40 23,137.54 23,148.40 312.6K
11:33 23,144.82 23,150.81 23,144.82 23,150.81 188.6K
11:34 23,160.59 23,170.72 23,160.59 23,170.72 337.6K
11:35 23,169.55 23,169.55 23,153.34 23,153.34 233.5K
11:36 23,155.03 23,155.03 23,140.21 23,154.62 267.9K
11:37 23,158.64 23,175.46 23,158.64 23,175.46 195.0K
11:38 23,185.50 23,185.50 23,171.74 23,182.46 396.4K
11:39 23,187.49 23,187.49 23,166.94 23,178.58 294.9K
11:40 23,183.94 23,190.45 23,183.94 23,184.49 282.5K
11:41 23,182.75 23,204.51 23,182.75 23,204.51 274.1K
11:42 23,210.33 23,217.12 23,208.12 23,217.12 340.4K
11:43 23,219.64 23,219.64 23,212.34 23,214.54 210.2K
11:44 23,210.15 23,210.15 23,204.26 23,208.66 222.7K
11:45 23,214.27 23,216.25 23,192.48 23,192.48 333.6K
11:46 23,188.96 23,196.63 23,186.93 23,196.63 247.4K
11:47 23,186.18 23,188.97 23,182.40 23,182.40 223.1K
11:48 23,174.81 23,185.67 23,172.39 23,185.67 267.4K
11:49 23,185.64 23,192.05 23,181.46 23,181.46 177.1K
11:50 23,182.92 23,182.92 23,160.60 23,160.60 274.3K
11:51 23,160.65 23,160.65 23,154.32 23,154.32 174.8K
11:52 23,145.41 23,147.30 23,144.15 23,144.15 189.2K
11:53 23,143.09 23,144.05 23,141.16 23,144.05 206.7K
11:54 23,141.76 23,148.79 23,141.76 23,148.08 188.2K
11:55 23,151.56 23,162.83 23,151.56 23,161.64 167.1K
11:56 23,154.73 23,157.87 23,154.73 23,156.31 158.5K
11:57 23,159.59 23,170.39 23,159.59 23,167.92 198.8K
11:58 23,168.79 23,187.87 23,168.79 23,187.87 190.1K
11:59 23,185.36 23,185.36 23,176.59 23,176.59 191.3K
12:00 23,174.83 23,188.22 23,174.83 23,188.22 150.9K
12:01 23,193.76 23,196.61 23,193.10 23,195.19 169.4K
12:02 23,198.69 23,207.05 23,198.69 23,206.37 172.8K
12:03 23,210.44 23,214.10 23,210.44 23,213.55 313.7K
12:04 23,204.16 23,204.16 23,182.42 23,182.42 276.1K
12:05 23,192.17 23,194.25 23,192.02 23,194.25 352.4K
12:06 23,195.89 23,195.89 23,179.75 23,179.75 453.7K
12:07 23,162.05 23,164.79 23,158.20 23,158.20 220.0K
12:08 23,158.97 23,159.98 23,155.02 23,155.96 143.5K
12:09 23,155.98 23,155.98 23,141.53 23,141.53 252.9K
12:10 23,140.96 23,145.75 23,140.33 23,140.33 187.9K
12:11 23,139.27 23,151.95 23,139.27 23,150.34 225.6K
12:12 23,155.22 23,165.31 23,155.22 23,163.24 229.7K
12:13 23,157.74 23,171.89 23,157.74 23,171.89 320.1K
12:14 23,171.25 23,177.16 23,171.25 23,171.50 172.4K
12:15 23,178.03 23,180.33 23,176.71 23,176.71 247.9K
12:16 23,175.28 23,183.07 23,175.28 23,183.07 189.8K
12:17 23,190.81 23,190.81 23,181.56 23,189.36 202.7K
12:18 23,196.41 23,202.85 23,195.14 23,202.85 377.4K
12:19 23,207.04 23,217.37 23,207.04 23,217.37 196.3K
12:20 23,217.81 23,217.81 23,203.12 23,204.47 238.2K
12:21 23,212.39 23,212.39 23,202.04 23,202.04 192.0K
12:22 23,197.06 23,225.14 23,197.06 23,225.14 221.1K
12:23 23,217.18 23,221.03 23,217.18 23,218.98 245.3K
12:24 23,212.93 23,215.11 23,211.19 23,213.50 141.1K
12:25 23,214.94 23,214.94 23,194.78 23,194.78 243.1K
12:26 23,192.39 23,192.39 23,177.18 23,177.18 308.0K
12:27 23,178.35 23,187.07 23,178.35 23,184.29 171.1K
12:28 23,188.35 23,196.15 23,188.35 23,196.15 153.5K
12:29 23,198.85 23,208.63 23,198.85 23,208.63 202.5K
12:30 23,210.33 23,217.73 23,202.58 23,202.58 225.5K
12:31 23,198.57 23,198.57 23,188.40 23,190.64 171.8K
12:32 23,189.57 23,193.66 23,189.57 23,192.11 129.0K
12:33 23,198.39 23,198.39 23,189.40 23,189.85 192.1K
12:34 23,188.33 23,188.33 23,173.98 23,173.98 580.3K
12:35 23,173.35 23,176.40 23,168.49 23,168.49 332.2K
12:36 23,161.88 23,161.88 23,156.80 23,158.39 266.3K
12:37 23,152.33 23,154.83 23,152.33 23,154.81 258.3K
12:38 23,163.24 23,171.53 23,163.24 23,171.53 183.2K
12:39 23,164.88 23,164.88 23,158.44 23,158.44 129.2K
12:40 23,163.46 23,177.69 23,163.46 23,177.69 157.0K
12:41 23,180.05 23,188.96 23,180.05 23,188.96 170.0K
12:42 23,188.19 23,193.48 23,188.19 23,193.48 145.1K
12:43 23,196.47 23,199.94 23,196.47 23,199.94 140.1K
12:44 23,203.24 23,203.24 23,173.45 23,173.45 367.8K
12:45 23,173.71 23,176.78 23,166.31 23,176.78 147.1K
12:46 23,175.06 23,175.06 23,170.32 23,172.83 161.6K
12:47 23,172.20 23,178.50 23,172.20 23,178.50 166.9K
12:48 23,178.05 23,186.30 23,178.05 23,186.30 172.6K
12:49 23,188.20 23,188.20 23,184.25 23,185.15 190.1K
12:50 23,185.61 23,185.61 23,162.64 23,162.64 275.3K
12:51 23,162.24 23,162.24 23,151.06 23,155.51 272.9K
12:52 23,154.27 23,156.24 23,154.27 23,156.24 117.8K
12:53 23,156.16 23,157.02 23,144.10 23,144.10 193.7K
12:54 23,136.44 23,136.44 23,128.05 23,130.32 212.3K
12:55 23,129.92 23,131.88 23,119.28 23,119.28 262.3K
12:56 23,122.60 23,128.08 23,122.60 23,127.83 141.2K
12:57 23,127.01 23,129.97 23,118.99 23,118.99 233.5K
12:58 23,119.17 23,119.17 23,118.04 23,118.04 205.7K
12:59 23,117.40 23,117.40 23,113.92 23,115.43 165.7K
13:00 23,113.67 23,118.00 23,113.67 23,118.00 152.9K
13:01 23,121.04 23,123.47 23,113.32 23,113.32 179.4K
13:02 23,114.50 23,114.50 23,100.86 23,100.86 200.9K
13:03 23,103.39 23,103.39 23,089.42 23,089.42 193.4K
13:04 23,087.88 23,089.78 23,087.88 23,089.36 230.1K
13:05 23,086.51 23,090.82 23,086.51 23,087.23 166.5K
13:06 23,085.64 23,091.54 23,085.64 23,091.54 133.7K
13:07 23,092.06 23,098.60 23,092.06 23,096.10 186.4K
13:08 23,096.14 23,101.22 23,085.27 23,085.27 279.2K
13:09 23,083.71 23,087.66 23,083.71 23,087.18 158.7K
13:10 23,080.24 23,080.24 23,069.01 23,069.01 233.8K
13:11 23,065.59 23,083.05 23,065.59 23,083.05 195.5K
13:12 23,084.40 23,086.54 23,080.77 23,080.77 128.0K
13:13 23,081.14 23,083.77 23,081.14 23,083.52 127.8K
13:14 23,085.99 23,085.99 23,076.64 23,077.57 127.2K
13:15 23,082.25 23,082.25 23,076.49 23,076.49 184.5K
13:16 23,086.48 23,086.86 23,086.48 23,086.63 153.2K
13:17 23,087.35 23,087.35 23,079.92 23,080.59 154.8K
13:18 23,083.39 23,083.39 23,078.84 23,078.84 135.7K
13:19 23,072.60 23,076.91 23,070.77 23,070.83 187.0K
13:20 23,081.46 23,081.46 23,061.26 23,061.26 299.8K
13:21 23,061.10 23,068.22 23,061.10 23,068.22 177.6K
13:22 23,063.14 23,063.14 23,056.12 23,061.45 316.8K
13:23 23,059.17 23,066.18 23,057.95 23,066.18 158.5K
13:24 23,078.19 23,079.25 23,077.00 23,077.20 236.6K
13:25 23,079.10 23,079.10 23,078.47 23,078.47 163.6K
13:26 23,088.87 23,090.22 23,088.87 23,090.22 192.8K
13:27 23,083.51 23,083.51 23,078.55 23,082.09 236.6K
13:28 23,089.11 23,089.11 23,076.12 23,081.19 205.3K
13:29 23,078.11 23,078.51 23,077.12 23,077.12 240.1K
13:30 23,073.19 23,081.24 23,070.76 23,070.76 195.7K
13:31 23,073.10 23,073.10 23,067.64 23,067.64 179.2K
13:32 23,068.59 23,075.13 23,068.59 23,075.13 202.1K
13:33 23,075.69 23,078.37 23,074.24 23,074.24 181.1K
13:34 23,069.51 23,072.18 23,065.11 23,072.18 211.8K
13:35 23,075.10 23,083.19 23,075.10 23,082.99 150.0K
13:36 23,087.25 23,088.03 23,085.90 23,085.90 198.3K
13:37 23,087.19 23,095.37 23,084.34 23,095.37 155.7K
13:38 23,098.84 23,107.59 23,098.84 23,107.59 178.8K
13:39 23,113.41 23,115.19 23,113.41 23,113.63 143.4K
13:40 23,112.02 23,116.30 23,111.85 23,112.94 167.6K
13:41 23,112.63 23,115.09 23,110.35 23,115.09 161.5K
13:42 23,116.86 23,116.86 23,112.82 23,113.53 145.6K
13:43 23,110.42 23,118.36 23,110.37 23,118.36 141.1K
13:44 23,116.74 23,124.45 23,116.74 23,124.45 100.5K
13:45 23,126.14 23,132.34 23,126.14 23,131.05 129.6K
13:46 23,132.72 23,134.15 23,132.67 23,134.15 223.4K
13:47 23,135.09 23,135.37 23,128.89 23,128.89 126.4K
13:48 23,127.24 23,127.24 23,119.18 23,119.33 182.9K
13:49 23,117.43 23,129.36 23,117.43 23,129.36 138.5K
13:50 23,126.37 23,126.37 23,114.98 23,114.98 161.6K
13:51 23,113.64 23,113.64 23,109.20 23,109.20 186.2K
13:52 23,111.42 23,115.45 23,111.42 23,114.57 164.5K
13:53 23,105.31 23,105.31 23,096.37 23,096.37 213.1K
13:54 23,100.37 23,108.83 23,100.37 23,108.83 142.8K
13:55 23,106.41 23,106.41 23,098.71 23,098.71 184.4K
13:56 23,094.59 23,094.59 23,088.06 23,092.49 271.4K
13:57 23,096.54 23,097.30 23,092.32 23,092.32 195.8K
13:58 23,089.95 23,101.76 23,089.95 23,101.76 191.7K
13:59 23,090.00 23,090.00 23,083.60 23,083.60 320.0K
14:00 23,081.31 23,098.41 23,081.31 23,086.10 232.1K
14:01 23,086.56 23,086.56 23,075.68 23,082.45 242.1K
14:02 23,074.56 23,074.56 23,056.70 23,056.70 271.2K
14:03 23,055.86 23,055.86 23,053.09 23,053.74 227.0K
14:04 23,053.04 23,053.04 23,049.35 23,049.85 290.3K
14:05 23,047.77 23,047.77 23,037.64 23,037.64 247.6K
14:06 23,035.87 23,037.15 23,026.61 23,031.16 326.5K
14:07 23,031.86 23,031.86 23,024.40 23,024.67 180.4K
14:08 23,020.35 23,023.31 23,019.45 23,019.45 356.7K
14:09 23,019.28 23,021.93 23,016.14 23,021.93 189.6K
14:10 23,023.98 23,027.15 23,023.98 23,025.80 161.5K
14:11 23,025.73 23,025.73 23,019.89 23,024.65 245.4K
14:12 23,025.50 23,026.60 23,019.47 23,026.60 275.3K
14:13 23,024.88 23,031.80 23,024.88 23,025.27 171.1K
14:14 23,026.28 23,026.28 23,016.58 23,017.41 308.6K
14:15 23,017.79 23,023.24 23,017.79 23,023.24 215.6K
14:16 23,028.37 23,029.11 23,021.09 23,021.09 193.8K
14:17 23,021.97 23,021.97 23,015.07 23,015.23 154.8K
14:18 23,010.62 23,010.62 22,998.97 22,998.97 270.8K
14:19 22,995.76 23,002.69 22,995.76 23,002.69 308.0K
14:20 23,005.60 23,005.60 23,000.60 23,000.60 253.5K
14:21 22,990.86 22,999.79 22,990.86 22,999.79 240.2K
14:22 22,998.49 23,007.60 22,998.49 23,007.60 257.6K
14:23 23,015.09 23,024.23 23,015.09 23,024.23 269.6K
14:24 23,026.66 23,028.04 23,023.23 23,023.23 342.2K
14:25 23,023.59 23,026.37 23,017.03 23,017.03 214.5K
14:26 23,015.68 23,019.37 23,014.06 23,019.37 196.0K
14:27 23,015.27 23,023.13 23,015.27 23,023.13 206.3K
14:28 23,022.02 23,022.02 23,012.57 23,012.57 212.4K
14:29 23,014.06 23,017.19 23,012.93 23,017.19 187.9K
14:30 23,016.25 23,016.25 23,006.39 23,006.39 394.3K
14:31 23,006.43 23,008.47 22,996.59 22,996.59 235.6K
14:32 22,994.45 23,007.22 22,994.45 23,007.22 244.2K
14:33 23,008.64 23,026.72 23,008.64 23,026.72 492.6K
14:34 23,020.34 23,020.34 23,000.49 23,000.49 164.5K
14:35 22,999.92 23,004.06 22,999.92 23,002.12 145.0K
14:36 23,006.10 23,011.27 23,005.26 23,011.27 126.3K
14:37 23,012.56 23,024.19 23,012.56 23,021.66 225.8K
14:38 23,024.04 23,030.45 23,024.04 23,029.38 215.8K
14:39 23,027.58 23,033.43 23,027.58 23,033.42 211.4K
14:40 23,027.13 23,041.03 23,027.13 23,040.84 245.6K
14:41 23,045.36 23,050.69 23,045.36 23,050.69 170.3K
14:42 23,061.97 23,061.97 23,053.57 23,053.57 207.0K
14:43 23,046.33 23,051.75 23,046.33 23,049.54 157.7K
14:44 23,051.90 23,065.98 23,051.90 23,065.98 141.1K
14:45 23,065.28 23,065.28 23,056.98 23,056.98 215.4K
14:46 23,045.54 23,045.54 23,039.86 23,039.86 162.4K
14:47 23,038.01 23,046.74 23,037.03 23,046.74 192.7K
14:48 23,045.28 23,049.05 23,045.28 23,047.86 164.7K
14:49 23,043.41 23,050.60 23,043.41 23,050.60 159.1K
14:50 23,052.79 23,058.35 23,045.20 23,045.20 230.9K
14:51 23,038.26 23,046.68 23,035.31 23,046.68 369.3K
14:52 23,047.69 23,048.27 23,047.18 23,048.27 216.3K
14:53 23,056.93 23,063.23 23,056.93 23,063.09 127.7K
14:54 23,059.72 23,059.72 23,047.95 23,047.95 464.6K
14:55 23,048.09 23,052.87 23,045.71 23,045.71 274.2K
14:56 23,039.62 23,039.62 23,037.69 23,038.35 260.9K
14:57 23,040.22 23,053.04 23,040.22 23,053.04 245.1K
14:58 23,056.66 23,056.66 23,049.40 23,049.40 206.1K
14:59 23,052.33 23,058.12 23,052.33 23,058.12 271.5K
15:00 23,054.54 23,054.54 23,044.99 23,044.99 277.4K
15:01 23,049.69 23,051.97 23,044.63 23,048.78 262.8K
15:02 23,046.64 23,056.13 23,044.92 23,056.13 253.1K
15:03 23,056.20 23,057.43 23,052.31 23,052.31 188.9K
15:04 23,055.20 23,057.97 23,052.86 23,057.97 245.0K
15:05 23,054.74 23,063.30 23,054.74 23,063.30 259.1K
15:06 23,067.94 23,067.94 23,057.99 23,058.83 168.1K
15:07 23,060.03 23,065.30 23,060.03 23,062.78 217.3K
15:08 23,064.83 23,069.12 23,064.83 23,066.75 169.6K
15:09 23,064.91 23,064.91 23,060.61 23,061.73 219.5K
15:10 23,061.55 23,068.63 23,061.55 23,067.69 254.4K
15:11 23,063.68 23,066.25 23,063.16 23,066.25 211.5K
15:12 23,069.30 23,073.10 23,069.30 23,070.51 193.6K
15:13 23,069.55 23,078.85 23,069.55 23,078.09 210.7K
15:14 23,075.37 23,075.37 23,065.16 23,065.16 254.2K
15:15 23,064.92 23,064.92 23,049.95 23,049.95 284.4K
15:16 23,046.40 23,048.52 23,034.63 23,034.63 321.7K
15:17 23,027.44 23,027.44 23,011.07 23,011.07 384.9K
15:18 23,004.97 23,007.09 22,997.45 23,005.22 385.0K
15:19 23,018.27 23,031.35 23,018.27 23,021.56 337.4K
15:20 23,018.08 23,033.34 23,018.08 23,028.29 234.8K
15:21 23,025.30 23,025.30 23,016.85 23,016.85 312.0K
15:22 23,010.33 23,010.33 22,992.12 22,992.12 246.5K
15:23 22,991.30 22,998.95 22,991.30 22,998.95 264.9K
15:24 23,006.74 23,012.08 23,006.74 23,009.94 308.0K
15:25 23,008.66 23,008.66 22,996.98 22,996.98 249.8K
15:26 22,996.41 23,006.62 22,996.41 23,006.62 242.6K
15:27 23,010.75 23,010.75 22,991.51 22,991.51 268.5K
15:28 22,988.87 22,990.77 22,979.87 22,979.87 317.9K
15:29 22,986.99 22,986.99 22,977.55 22,977.55 298.2K
15:30 22,979.18 22,981.16 22,977.56 22,977.56 393.0K
15:31 22,970.69 22,975.62 22,967.33 22,968.06 411.5K
15:32 22,974.09 22,979.49 22,962.07 22,976.44 455.9K
15:33 22,972.93 22,981.96 22,972.93 22,981.96 467.8K
15:34 22,980.25 22,980.25 22,967.98 22,976.07 510.0K
15:35 22,972.69 22,972.69 22,959.02 22,960.49 429.7K
15:36 22,963.57 22,967.41 22,963.57 22,966.37 343.4K
15:37 22,962.34 22,978.40 22,956.87 22,978.40 615.9K
15:38 22,976.90 22,976.90 22,972.04 22,974.22 390.1K
15:39 22,973.15 22,984.16 22,973.15 22,979.55 494.9K
15:40 22,981.11 22,981.11 22,974.95 22,976.14 393.7K
15:41 22,980.37 22,984.37 22,976.75 22,976.75 601.3K
15:42 22,979.60 22,979.60 22,974.41 22,978.09 501.4K
15:43 22,979.41 22,986.08 22,979.02 22,984.19 445.2K
15:44 22,989.31 22,989.70 22,980.69 22,989.70 470.2K
15:45 22,986.02 22,986.02 22,964.02 22,964.02 626.0K
15:46 22,959.72 22,959.72 22,956.11 22,957.10 560.9K
15:47 22,955.16 22,957.09 22,952.99 22,954.43 518.5K
15:48 22,946.53 22,949.41 22,946.53 22,947.42 544.6K
15:49 22,949.76 22,949.76 22,941.24 22,944.77 564.0K
15:50 22,959.03 22,959.03 22,938.07 22,938.07 1,406.3K
15:51 22,942.24 22,961.37 22,942.24 22,961.37 842.1K
15:52 22,956.95 22,964.30 22,946.24 22,964.30 1,327.7K
15:53 22,966.71 22,970.66 22,964.85 22,968.63 708.8K
15:54 22,962.75 22,974.35 22,959.51 22,974.35 973.1K
15:55 22,981.74 22,989.62 22,981.74 22,987.01 1,485.9K
15:56 22,986.44 22,986.44 22,977.25 22,977.25 1,439.0K
15:57 22,975.76 22,977.70 22,967.92 22,967.92 1,403.4K
15:58 22,967.51 22,968.23 22,967.08 22,967.92 1,525.3K
15:59 22,962.84 22,969.86 22,961.40 22,961.40 2,415.4K
16:00 22,964.08 22,964.74 22,964.08 22,964.74 49,712.6K
16:01 22,964.74 22,964.74 22,964.74 22,964.74 2,399.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available