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 21,907.76 22,095.89 21,907.76 22,095.89 4,946.5K
09:31 22,073.93 22,073.93 22,028.87 22,028.87 864.1K
09:32 22,004.58 22,040.96 22,002.55 22,002.55 806.9K
09:33 21,981.42 22,016.34 21,981.42 22,016.34 645.3K
09:34 21,989.53 22,001.81 21,988.84 21,988.84 529.4K
09:35 21,971.85 21,971.85 21,962.92 21,962.92 754.9K
09:36 21,941.15 21,954.94 21,941.15 21,954.50 551.3K
09:37 21,950.38 21,956.51 21,923.20 21,923.20 501.5K
09:38 21,932.26 21,943.69 21,932.26 21,940.97 493.7K
09:39 21,948.05 21,978.45 21,948.05 21,978.45 487.5K
09:40 21,968.43 21,968.43 21,944.24 21,944.24 572.8K
09:41 21,969.56 21,969.56 21,933.52 21,933.52 573.5K
09:42 21,919.77 21,957.85 21,919.77 21,957.85 482.7K
09:43 21,970.91 21,970.91 21,955.72 21,957.91 483.4K
09:44 21,962.47 21,978.48 21,953.55 21,953.55 457.5K
09:45 21,933.75 21,943.15 21,931.64 21,931.64 500.7K
09:46 21,928.26 21,957.93 21,928.26 21,954.39 491.7K
09:47 21,963.75 21,963.75 21,924.83 21,945.68 567.7K
09:48 21,955.54 21,963.54 21,938.33 21,938.33 505.6K
09:49 21,907.07 21,934.50 21,907.07 21,928.18 434.2K
09:50 21,926.49 21,941.32 21,923.70 21,923.70 550.7K
09:51 21,899.06 21,930.40 21,895.70 21,930.40 495.6K
09:52 21,928.58 21,968.77 21,928.58 21,968.77 427.6K
09:53 21,988.61 22,013.29 21,988.61 22,002.37 385.7K
09:54 22,009.83 22,009.83 21,990.29 21,990.29 277.9K
09:55 21,990.47 21,992.53 21,985.67 21,991.63 203.4K
09:56 21,987.62 22,006.45 21,987.62 22,006.45 291.4K
09:57 22,011.25 22,011.25 21,991.13 21,997.19 302.4K
09:58 22,005.67 22,032.82 22,005.67 22,032.82 446.0K
09:59 22,031.62 22,034.75 22,023.41 22,023.41 1,216.4K
10:00 22,013.63 22,030.66 22,013.63 22,030.66 430.3K
10:01 22,038.39 22,038.39 22,004.53 22,008.97 491.6K
10:02 22,005.06 22,035.53 22,005.06 22,035.53 316.5K
10:03 22,052.19 22,089.59 22,052.19 22,089.59 576.5K
10:04 22,087.64 22,087.64 22,071.75 22,072.86 321.8K
10:05 22,069.50 22,098.04 22,069.50 22,098.04 346.5K
10:06 22,102.28 22,102.28 22,074.41 22,074.41 320.8K
10:07 22,057.70 22,057.70 22,029.49 22,029.49 382.9K
10:08 22,044.28 22,063.03 22,044.28 22,063.03 291.4K
10:09 22,055.00 22,065.84 22,052.54 22,065.84 302.9K
10:10 22,073.86 22,078.82 22,066.80 22,066.80 339.9K
10:11 22,060.46 22,070.98 22,057.79 22,060.85 387.4K
10:12 22,049.70 22,058.45 22,044.88 22,058.45 325.1K
10:13 22,071.29 22,082.14 22,071.29 22,082.14 280.0K
10:14 22,086.41 22,086.41 22,079.32 22,085.52 240.3K
10:15 22,087.93 22,087.93 22,083.66 22,083.66 384.9K
10:16 22,077.26 22,082.63 22,066.66 22,066.66 310.8K
10:17 22,066.34 22,086.83 22,066.34 22,077.02 214.4K
10:18 22,094.66 22,094.66 22,068.59 22,068.59 287.9K
10:19 22,073.60 22,088.88 22,073.60 22,087.80 205.7K
10:20 22,080.53 22,084.11 22,073.80 22,084.11 287.2K
10:21 22,082.94 22,097.83 22,082.58 22,097.83 310.9K
10:22 22,093.68 22,098.71 22,088.50 22,088.50 361.6K
10:23 22,068.86 22,089.84 22,068.86 22,088.38 339.9K
10:24 22,079.50 22,079.50 22,052.06 22,052.06 481.7K
10:25 22,045.24 22,048.75 22,039.53 22,048.75 319.1K
10:26 22,040.19 22,044.96 22,028.19 22,031.89 338.6K
10:27 22,046.35 22,071.40 22,046.35 22,071.40 342.0K
10:28 22,073.82 22,092.03 22,073.82 22,092.03 596.1K
10:29 22,101.39 22,101.39 22,082.92 22,082.92 237.8K
10:30 22,061.08 22,061.08 22,037.65 22,037.65 346.2K
10:31 22,024.07 22,024.07 21,996.50 21,996.50 497.1K
10:32 22,000.48 22,016.26 22,000.48 22,016.11 269.3K
10:33 22,020.77 22,027.94 22,020.77 22,026.55 361.4K
10:34 22,030.98 22,053.75 22,030.98 22,051.18 324.5K
10:35 22,055.62 22,067.24 22,044.85 22,044.85 250.0K
10:36 22,032.60 22,054.85 22,032.60 22,054.85 383.9K
10:37 22,048.23 22,048.78 22,045.46 22,048.13 239.1K
10:38 22,035.59 22,035.59 22,014.53 22,032.26 417.2K
10:39 22,045.89 22,064.43 22,045.89 22,064.43 281.9K
10:40 22,059.99 22,059.99 22,038.68 22,038.68 308.5K
10:41 22,036.83 22,036.83 22,018.86 22,020.39 315.9K
10:42 22,013.18 22,013.18 22,007.50 22,007.50 237.5K
10:43 21,997.48 21,997.48 21,980.61 21,980.61 272.2K
10:44 21,979.50 21,983.54 21,965.45 21,965.45 313.7K
10:45 21,957.86 21,959.02 21,944.47 21,959.02 635.4K
10:46 21,960.80 21,960.80 21,948.59 21,948.59 231.0K
10:47 21,943.47 21,943.47 21,933.05 21,933.05 310.1K
10:48 21,933.38 21,933.38 21,920.53 21,926.49 337.4K
10:49 21,941.24 21,941.38 21,930.92 21,930.92 277.3K
10:50 21,927.21 21,927.21 21,913.80 21,918.17 330.9K
10:51 21,924.71 21,924.71 21,905.22 21,905.35 417.9K
10:52 21,906.89 21,906.89 21,895.15 21,895.15 388.9K
10:53 21,897.35 21,897.35 21,882.90 21,884.22 262.0K
10:54 21,877.15 21,891.17 21,875.99 21,881.89 399.1K
10:55 21,877.29 21,877.29 21,872.13 21,872.13 270.7K
10:56 21,882.31 21,882.31 21,863.53 21,863.53 309.5K
10:57 21,861.61 21,861.61 21,834.64 21,834.64 342.2K
10:58 21,839.56 21,839.56 21,828.82 21,831.75 288.2K
10:59 21,834.52 21,834.52 21,821.16 21,821.93 212.1K
11:00 21,811.22 21,834.12 21,811.22 21,823.05 367.1K
11:01 21,812.82 21,840.32 21,812.82 21,840.32 374.6K
11:02 21,841.41 21,865.18 21,841.41 21,861.68 263.4K
11:03 21,857.02 21,857.02 21,847.79 21,852.32 231.4K
11:04 21,864.64 21,864.64 21,857.09 21,857.09 252.3K
11:05 21,860.23 21,860.23 21,842.72 21,846.20 262.6K
11:06 21,845.96 21,847.40 21,835.29 21,839.84 201.7K
11:07 21,833.59 21,838.51 21,829.63 21,838.51 234.3K
11:08 21,837.78 21,837.78 21,810.23 21,814.07 359.1K
11:09 21,810.59 21,810.59 21,796.62 21,807.90 293.9K
11:10 21,817.21 21,817.21 21,792.28 21,792.28 305.9K
11:11 21,801.95 21,801.95 21,791.73 21,794.55 139.2K
11:12 21,798.92 21,798.92 21,765.76 21,765.76 356.2K
11:13 21,771.26 21,771.92 21,748.92 21,755.17 503.4K
11:14 21,754.57 21,758.39 21,753.57 21,753.57 232.5K
11:15 21,752.09 21,760.42 21,751.41 21,755.16 384.5K
11:16 21,744.12 21,744.12 21,731.61 21,739.93 356.2K
11:17 21,738.41 21,738.41 21,719.23 21,721.61 385.3K
11:18 21,717.76 21,730.08 21,717.73 21,730.08 256.5K
11:19 21,730.68 21,765.65 21,730.68 21,765.65 260.0K
11:20 21,770.26 21,790.45 21,770.26 21,790.45 252.8K
11:21 21,797.65 21,802.17 21,796.09 21,802.17 223.5K
11:22 21,802.52 21,802.52 21,794.72 21,794.72 202.3K
11:23 21,791.82 21,791.82 21,756.48 21,756.48 314.2K
11:24 21,752.64 21,757.12 21,746.21 21,746.21 227.6K
11:25 21,742.31 21,749.01 21,734.36 21,744.79 185.6K
11:26 21,752.85 21,752.85 21,744.39 21,750.74 169.4K
11:27 21,763.19 21,767.70 21,754.03 21,754.03 220.5K
11:28 21,752.99 21,752.99 21,745.35 21,750.87 172.8K
11:29 21,746.26 21,746.26 21,736.22 21,739.93 245.6K
11:30 21,729.56 21,749.84 21,729.56 21,749.84 338.4K
11:31 21,755.69 21,771.31 21,755.69 21,771.31 270.5K
11:32 21,772.28 21,777.20 21,767.95 21,767.95 135.4K
11:33 21,779.26 21,797.61 21,779.26 21,795.49 202.2K
11:34 21,798.27 21,814.95 21,795.26 21,814.95 191.9K
11:35 21,813.45 21,815.04 21,807.95 21,815.04 220.6K
11:36 21,821.00 21,822.21 21,815.02 21,815.02 110.5K
11:37 21,816.02 21,839.99 21,816.02 21,829.12 256.4K
11:38 21,827.65 21,868.51 21,827.65 21,868.51 422.1K
11:39 21,867.24 21,867.24 21,851.72 21,851.72 158.4K
11:40 21,849.51 21,860.82 21,848.17 21,860.82 154.0K
11:41 21,866.64 21,877.72 21,864.99 21,864.99 207.5K
11:42 21,864.69 21,868.90 21,863.13 21,863.13 135.8K
11:43 21,861.27 21,866.24 21,861.27 21,864.07 125.4K
11:44 21,860.19 21,860.19 21,850.59 21,850.59 172.4K
11:45 21,848.89 21,865.84 21,848.89 21,865.84 132.4K
11:46 21,863.48 21,863.48 21,839.55 21,839.55 234.9K
11:47 21,840.65 21,854.80 21,840.65 21,854.80 114.4K
11:48 21,857.65 21,857.65 21,844.31 21,844.31 143.2K
11:49 21,845.57 21,845.57 21,810.76 21,810.76 224.8K
11:50 21,810.31 21,814.65 21,800.11 21,804.13 223.4K
11:51 21,800.48 21,800.48 21,795.34 21,800.14 199.0K
11:52 21,803.86 21,803.86 21,777.87 21,780.68 220.3K
11:53 21,784.91 21,786.84 21,784.50 21,784.50 119.2K
11:54 21,786.91 21,812.38 21,786.91 21,812.38 238.5K
11:55 21,817.85 21,820.06 21,814.33 21,817.61 123.3K
11:56 21,817.21 21,833.36 21,817.21 21,833.36 151.2K
11:57 21,840.75 21,850.37 21,840.75 21,850.37 266.1K
11:58 21,854.32 21,857.94 21,852.64 21,855.12 186.1K
11:59 21,859.62 21,859.62 21,849.60 21,851.32 176.7K
12:00 21,842.18 21,843.91 21,839.03 21,839.03 260.3K
12:01 21,835.92 21,850.72 21,835.92 21,850.55 123.3K
12:02 21,845.88 21,850.96 21,845.88 21,848.13 101.1K
12:03 21,853.29 21,866.99 21,853.29 21,863.10 131.2K
12:04 21,861.09 21,863.08 21,855.71 21,863.08 179.9K
12:05 21,865.36 21,887.09 21,859.44 21,887.09 283.4K
12:06 21,872.68 21,872.68 21,868.58 21,868.58 173.5K
12:07 21,853.53 21,855.10 21,845.41 21,848.57 191.5K
12:08 21,850.35 21,852.06 21,845.51 21,845.51 128.4K
12:09 21,852.04 21,859.18 21,851.21 21,851.21 134.1K
12:10 21,851.03 21,866.06 21,851.03 21,866.06 115.1K
12:11 21,860.77 21,873.38 21,860.60 21,873.38 201.9K
12:12 21,873.67 21,873.67 21,867.46 21,870.84 152.6K
12:13 21,868.12 21,869.07 21,862.11 21,867.62 260.1K
12:14 21,863.90 21,863.90 21,835.25 21,835.25 227.4K
12:15 21,823.30 21,823.30 21,815.28 21,815.77 245.2K
12:16 21,800.94 21,800.94 21,797.46 21,800.58 268.2K
12:17 21,793.18 21,793.18 21,772.67 21,775.19 323.7K
12:18 21,766.83 21,779.84 21,766.83 21,779.84 201.3K
12:19 21,770.13 21,778.09 21,770.13 21,773.56 811.4K
12:20 21,773.22 21,775.45 21,771.24 21,772.08 204.7K
12:21 21,771.09 21,779.99 21,771.09 21,774.25 416.5K
12:22 21,777.02 21,777.02 21,746.08 21,746.08 408.4K
12:23 21,737.32 21,737.32 21,733.00 21,733.00 189.0K
12:24 21,732.94 21,732.94 21,726.25 21,726.25 299.6K
12:25 21,731.50 21,731.50 21,722.37 21,722.37 179.7K
12:26 21,727.34 21,733.72 21,723.05 21,733.72 390.8K
12:27 21,730.11 21,745.77 21,730.11 21,745.12 239.3K
12:28 21,747.20 21,749.53 21,747.20 21,748.89 197.5K
12:29 21,753.07 21,758.94 21,753.07 21,758.94 153.7K
12:30 21,760.88 21,779.06 21,760.88 21,779.06 352.9K
12:31 21,773.14 21,773.14 21,685.31 21,685.31 841.7K
12:32 21,706.69 21,714.82 21,706.69 21,711.28 242.9K
12:33 21,727.53 21,729.51 21,715.95 21,726.49 232.9K
12:34 21,736.67 21,736.67 21,727.43 21,727.43 154.4K
12:35 21,711.83 21,719.46 21,705.29 21,705.29 275.1K
12:36 21,694.80 21,709.06 21,693.20 21,693.20 222.1K
12:37 21,683.13 21,686.71 21,669.67 21,669.67 209.8K
12:38 21,670.89 21,670.89 21,650.82 21,655.24 300.7K
12:39 21,654.51 21,654.51 21,630.24 21,630.24 317.0K
12:40 21,629.88 21,636.81 21,615.52 21,615.52 543.5K
12:41 21,605.84 21,608.90 21,596.81 21,608.90 348.4K
12:42 21,609.69 21,609.69 21,594.50 21,594.50 162.7K
12:43 21,586.81 21,589.50 21,585.88 21,587.50 209.3K
12:44 21,600.67 21,609.53 21,600.67 21,608.65 267.8K
12:45 21,605.56 21,605.56 21,599.89 21,603.00 222.5K
12:46 21,609.43 21,623.86 21,609.43 21,623.86 436.2K
12:47 21,619.60 21,619.60 21,598.28 21,598.28 233.9K
12:48 21,596.47 21,665.99 21,596.47 21,655.79 892.8K
12:49 21,650.70 21,661.27 21,650.70 21,657.33 303.3K
12:50 21,661.56 21,663.76 21,636.13 21,636.13 259.9K
12:51 21,636.35 21,645.91 21,636.35 21,645.91 200.4K
12:52 21,647.74 21,656.66 21,647.64 21,656.66 214.3K
12:53 21,658.57 21,658.57 21,630.14 21,630.14 237.0K
12:54 21,624.71 21,636.25 21,624.71 21,629.40 217.0K
12:55 21,626.68 21,637.81 21,626.68 21,635.23 120.7K
12:56 21,633.63 21,633.63 21,587.53 21,587.53 401.7K
12:57 21,576.28 21,587.18 21,567.88 21,587.18 272.1K
12:58 21,591.55 21,591.55 21,578.92 21,584.60 166.6K
12:59 21,576.87 21,576.87 21,564.13 21,564.13 259.5K
13:00 21,557.63 21,568.86 21,557.63 21,565.12 169.2K
13:01 21,546.63 21,548.95 21,535.66 21,535.66 353.4K
13:02 21,539.10 21,553.30 21,539.10 21,548.72 260.3K
13:03 21,543.53 21,543.53 21,538.34 21,538.34 294.9K
13:04 21,536.43 21,542.31 21,536.35 21,542.21 307.6K
13:05 21,552.09 21,570.97 21,552.09 21,561.52 311.3K
13:06 21,560.22 21,560.22 21,544.24 21,544.24 199.8K
13:07 21,535.51 21,535.51 21,502.77 21,502.77 448.6K
13:08 21,497.20 21,497.20 21,482.89 21,482.89 245.6K
13:09 21,476.68 21,476.68 21,469.47 21,473.53 326.7K
13:10 21,465.72 21,465.72 21,455.02 21,455.02 271.1K
13:11 21,466.80 21,466.80 21,434.88 21,434.88 273.5K
13:12 21,433.30 21,433.30 21,411.53 21,411.78 352.9K
13:13 21,425.48 21,437.78 21,422.24 21,422.24 338.0K
13:14 21,434.60 21,451.76 21,434.60 21,451.76 354.3K
13:15 21,456.79 21,488.59 21,456.79 21,488.59 291.1K
13:16 21,478.57 21,500.81 21,478.57 21,500.81 269.4K
13:17 21,496.63 21,512.79 21,494.79 21,512.79 259.1K
13:18 21,501.18 21,501.18 21,487.63 21,487.63 391.6K
13:19 21,510.79 21,510.79 21,487.76 21,487.76 414.9K
13:20 21,480.88 21,480.88 21,472.60 21,472.60 272.6K
13:21 21,464.87 21,478.64 21,462.90 21,478.64 250.5K
13:22 21,474.63 21,474.63 21,446.49 21,446.49 212.0K
13:23 21,444.67 21,468.51 21,444.67 21,452.88 216.3K
13:24 21,451.39 21,451.39 21,436.01 21,436.01 204.4K
13:25 21,441.93 21,441.93 21,434.61 21,441.59 338.7K
13:26 21,454.69 21,454.69 21,434.76 21,434.76 321.0K
13:27 21,436.34 21,437.89 21,411.92 21,411.92 240.4K
13:28 21,408.11 21,408.11 21,383.12 21,383.12 409.0K
13:29 21,389.03 21,403.45 21,387.55 21,387.55 204.2K
13:30 21,387.36 21,392.97 21,380.00 21,380.00 229.4K
13:31 21,375.66 21,375.66 21,373.20 21,374.33 163.2K
13:32 21,390.34 21,397.48 21,383.04 21,397.48 358.6K
13:33 21,392.03 21,399.06 21,392.03 21,399.06 172.1K
13:34 21,389.66 21,390.14 21,382.98 21,382.98 222.3K
13:35 21,379.49 21,479.93 21,372.46 21,479.93 1,310.8K
13:36 21,478.82 21,478.82 21,436.19 21,436.19 428.3K
13:37 21,437.31 21,441.51 21,424.75 21,424.75 271.5K
13:38 21,430.50 21,479.36 21,430.35 21,468.00 508.2K
13:39 21,465.92 21,465.92 21,456.65 21,465.84 236.0K
13:40 21,464.39 21,478.01 21,464.39 21,477.80 284.6K
13:41 21,488.17 21,512.62 21,488.17 21,512.62 340.4K
13:42 21,505.81 21,529.23 21,505.81 21,521.32 381.4K
13:43 21,520.45 21,573.98 21,520.45 21,557.60 447.0K
13:44 21,539.19 21,550.82 21,539.19 21,541.29 194.3K
13:45 21,541.76 21,541.76 21,521.06 21,521.06 273.8K
13:46 21,520.33 21,520.33 21,492.99 21,492.99 198.1K
13:47 21,490.27 21,490.27 21,471.93 21,473.49 202.1K
13:48 21,469.29 21,477.37 21,469.29 21,476.88 171.0K
13:49 21,484.66 21,484.66 21,472.87 21,472.87 157.1K
13:50 21,465.36 21,465.36 21,438.64 21,454.64 280.9K
13:51 21,458.88 21,471.47 21,458.88 21,469.28 196.3K
13:52 21,461.43 21,490.58 21,461.43 21,490.58 212.5K
13:53 21,493.82 21,493.82 21,484.49 21,484.49 174.1K
13:54 21,480.93 21,487.10 21,472.78 21,472.78 228.4K
13:55 21,465.55 21,479.74 21,465.55 21,479.74 256.5K
13:56 21,485.10 21,486.22 21,482.74 21,484.70 156.1K
13:57 21,481.14 21,481.31 21,464.42 21,464.42 223.4K
13:58 21,479.75 21,479.75 21,461.13 21,462.19 264.8K
13:59 21,471.18 21,482.62 21,471.18 21,482.62 125.5K
14:00 21,477.74 21,479.52 21,469.96 21,469.96 188.3K
14:01 21,477.87 21,479.20 21,465.09 21,465.09 269.5K
14:02 21,463.16 21,484.81 21,463.16 21,484.43 138.5K
14:03 21,484.99 21,487.52 21,483.17 21,483.17 172.0K
14:04 21,490.34 21,494.56 21,466.92 21,466.92 279.2K
14:05 21,465.28 21,465.28 21,449.97 21,449.97 360.3K
14:06 21,446.99 21,446.99 21,435.96 21,443.84 222.7K
14:07 21,449.49 21,449.49 21,425.77 21,428.42 272.0K
14:08 21,429.86 21,432.30 21,420.08 21,420.08 219.2K
14:09 21,421.96 21,426.65 21,416.43 21,426.65 171.6K
14:10 21,426.55 21,435.10 21,416.41 21,416.41 309.8K
14:11 21,408.12 21,408.12 21,404.37 21,404.37 346.5K
14:12 21,404.41 21,410.48 21,404.41 21,407.32 245.3K
14:13 21,391.29 21,391.29 21,378.63 21,378.63 324.0K
14:14 21,382.46 21,388.73 21,382.46 21,388.73 812.3K
14:15 21,385.12 21,402.67 21,385.12 21,402.67 255.3K
14:16 21,390.97 21,406.14 21,390.97 21,406.14 303.3K
14:17 21,424.25 21,445.60 21,424.25 21,440.24 887.0K
14:18 21,432.35 21,435.78 21,425.95 21,435.78 235.7K
14:19 21,442.42 21,462.43 21,442.42 21,462.43 279.5K
14:20 21,461.33 21,461.33 21,448.95 21,449.88 215.4K
14:21 21,453.03 21,453.03 21,442.14 21,442.14 171.9K
14:22 21,427.86 21,428.94 21,420.86 21,420.86 262.7K
14:23 21,420.07 21,432.10 21,420.07 21,426.45 192.0K
14:24 21,425.35 21,435.10 21,420.30 21,435.10 183.8K
14:25 21,437.02 21,437.02 21,406.02 21,406.02 276.5K
14:26 21,404.37 21,404.37 21,387.60 21,387.60 252.3K
14:27 21,392.16 21,392.16 21,365.66 21,365.66 288.7K
14:28 21,362.29 21,362.33 21,348.66 21,348.66 292.6K
14:29 21,343.71 21,343.71 21,328.80 21,328.80 279.9K
14:30 21,330.94 21,543.56 21,330.94 21,513.83 1,869.6K
14:31 21,516.83 21,516.83 21,459.91 21,459.91 471.1K
14:32 21,469.65 21,471.36 21,452.52 21,471.36 227.2K
14:33 21,448.82 21,448.82 21,441.69 21,446.67 225.8K
14:34 21,414.13 21,426.19 21,414.13 21,416.03 324.8K
14:35 21,413.08 21,413.08 21,359.38 21,359.38 361.1K
14:36 21,350.54 21,365.41 21,345.59 21,365.41 208.0K
14:37 21,361.60 21,366.29 21,344.16 21,344.16 460.6K
14:38 21,352.65 21,362.90 21,352.65 21,362.90 413.8K
14:39 21,354.66 21,354.66 21,347.19 21,348.44 260.8K
14:40 21,342.21 21,342.21 21,330.73 21,332.10 304.6K
14:41 21,328.09 21,328.11 21,323.97 21,323.97 258.6K
14:42 21,322.72 21,322.72 21,306.20 21,306.20 312.9K
14:43 21,301.43 21,305.64 21,289.89 21,305.64 327.2K
14:44 21,294.55 21,294.55 21,285.36 21,288.13 340.1K
14:45 21,288.43 21,308.88 21,288.43 21,308.88 328.3K
14:46 21,304.00 21,348.38 21,304.00 21,327.14 437.0K
14:47 21,317.43 21,317.43 21,299.25 21,302.21 249.5K
14:48 21,311.97 21,319.59 21,311.97 21,318.71 170.6K
14:49 21,316.32 21,346.75 21,316.32 21,346.75 215.7K
14:50 21,341.87 21,354.74 21,337.95 21,347.48 208.5K
14:51 21,342.87 21,343.22 21,336.65 21,340.61 192.4K
14:52 21,330.53 21,343.34 21,324.40 21,343.34 333.8K
14:53 21,343.96 21,352.40 21,326.32 21,326.32 242.7K
14:54 21,324.54 21,324.54 21,317.29 21,322.14 251.3K
14:55 21,314.80 21,314.80 21,305.87 21,305.87 195.7K
14:56 21,291.54 21,291.54 21,287.42 21,287.45 347.1K
14:57 21,293.02 21,297.50 21,289.32 21,289.32 214.1K
14:58 21,284.11 21,290.08 21,281.02 21,290.08 282.1K
14:59 21,293.75 21,293.75 21,282.61 21,282.61 352.2K
15:00 21,283.91 21,290.72 21,281.14 21,281.14 273.9K
15:01 21,287.37 21,289.47 21,286.11 21,286.11 234.9K
15:02 21,287.00 21,291.12 21,287.00 21,291.12 203.4K
15:03 21,291.16 21,291.16 21,280.87 21,280.87 240.6K
15:04 21,272.26 21,272.26 21,263.08 21,263.08 251.0K
15:05 21,268.01 21,270.15 21,258.39 21,258.39 274.9K
15:06 21,257.70 21,257.70 21,233.73 21,233.73 667.8K
15:07 21,231.65 21,238.56 21,229.02 21,238.56 287.1K
15:08 21,225.24 21,231.85 21,225.24 21,227.29 401.6K
15:09 21,231.89 21,231.89 21,214.12 21,214.12 332.8K
15:10 21,208.03 21,216.45 21,205.51 21,212.70 385.0K
15:11 21,221.44 21,229.74 21,219.14 21,222.06 317.3K
15:12 21,220.89 21,220.89 21,214.85 21,214.85 331.4K
15:13 21,207.81 21,207.81 21,192.85 21,194.02 427.2K
15:14 21,186.29 21,191.19 21,170.13 21,170.13 417.7K
15:15 21,169.22 21,173.54 21,168.27 21,171.92 297.8K
15:16 21,173.13 21,173.13 21,156.32 21,156.32 408.0K
15:17 21,144.24 21,150.47 21,129.08 21,129.08 583.9K
15:18 21,140.05 21,159.89 21,140.05 21,151.94 525.8K
15:19 21,150.30 21,150.30 21,123.30 21,128.90 314.9K
15:20 21,141.49 21,164.41 21,141.49 21,164.41 475.8K
15:21 21,157.59 21,178.53 21,156.97 21,178.53 351.3K
15:22 21,172.63 21,177.14 21,165.44 21,165.44 379.4K
15:23 21,172.39 21,195.91 21,172.39 21,195.91 446.6K
15:24 21,200.43 21,212.77 21,194.65 21,212.77 455.7K
15:25 21,212.62 21,242.89 21,212.62 21,242.89 362.8K
15:26 21,243.69 21,243.69 21,222.98 21,222.98 391.6K
15:27 21,230.81 21,265.16 21,230.81 21,265.16 461.4K
15:28 21,257.39 21,261.53 21,254.27 21,261.53 306.7K
15:29 21,262.11 21,262.11 21,249.16 21,251.25 289.3K
15:30 21,239.46 21,239.46 21,227.88 21,229.34 445.5K
15:31 21,229.35 21,229.35 21,213.88 21,213.88 360.3K
15:32 21,207.46 21,207.46 21,194.20 21,194.20 439.7K
15:33 21,197.10 21,197.10 21,177.36 21,177.36 395.9K
15:34 21,192.76 21,201.51 21,186.76 21,186.76 417.0K
15:35 21,180.53 21,180.53 21,157.07 21,157.07 448.5K
15:36 21,165.63 21,165.63 21,146.90 21,146.90 500.3K
15:37 21,145.42 21,145.42 21,126.88 21,126.88 623.1K
15:38 21,120.97 21,131.34 21,116.53 21,116.53 591.8K
15:39 21,116.56 21,116.56 21,106.95 21,115.00 616.2K
15:40 21,114.07 21,158.48 21,114.07 21,158.48 753.6K
15:41 21,156.39 21,158.49 21,153.89 21,158.49 441.1K
15:42 21,162.94 21,168.04 21,140.09 21,140.09 621.8K
15:43 21,133.13 21,136.99 21,132.39 21,136.99 443.9K
15:44 21,134.37 21,134.37 21,109.47 21,109.47 752.2K
15:45 21,105.07 21,121.82 21,105.07 21,114.54 543.9K
15:46 21,111.52 21,118.17 21,100.03 21,100.03 637.0K
15:47 21,098.63 21,098.63 21,088.20 21,093.72 561.0K
15:48 21,100.83 21,104.38 21,097.09 21,097.09 575.6K
15:49 21,093.71 21,105.43 21,092.75 21,092.75 675.6K
15:50 21,100.54 21,156.52 21,100.54 21,155.20 1,920.3K
15:51 21,173.39 21,179.69 21,165.97 21,179.69 1,177.5K
15:52 21,191.73 21,209.76 21,181.99 21,209.76 882.5K
15:53 21,214.90 21,214.90 21,200.68 21,200.68 1,022.6K
15:54 21,207.49 21,236.16 21,207.49 21,232.71 1,268.3K
15:55 21,226.36 21,241.19 21,207.44 21,241.19 1,897.5K
15:56 21,262.30 21,287.30 21,260.74 21,287.30 2,047.6K
15:57 21,286.34 21,296.35 21,286.34 21,287.38 1,792.7K
15:58 21,283.61 21,283.61 21,271.78 21,271.78 1,754.0K
15:59 21,266.54 21,283.78 21,266.54 21,283.78 2,849.0K
16:00 21,277.64 21,279.74 21,277.64 21,279.74 76,047.2K
16:01 21,279.74 21,279.74 21,279.74 21,279.74 6,946.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available