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 21,938.88 22,000.89 21,938.88 22,000.89 2,755.6K
09:31 22,005.33 22,005.33 21,942.29 21,942.29 524.7K
09:32 21,920.22 21,939.25 21,904.85 21,904.85 343.6K
09:33 21,902.62 21,932.86 21,902.62 21,932.86 411.3K
09:34 21,947.01 21,974.31 21,946.36 21,974.31 722.4K
09:35 22,012.83 22,032.97 22,012.83 22,032.97 475.1K
09:36 22,018.94 22,060.58 22,018.94 22,038.86 571.0K
09:37 22,036.23 22,036.23 22,011.09 22,011.09 504.9K
09:38 22,005.27 22,034.07 21,990.62 22,034.07 411.3K
09:39 22,064.07 22,081.22 22,064.07 22,077.66 593.6K
09:40 22,074.77 22,074.77 22,069.64 22,070.00 547.6K
09:41 22,043.50 22,043.50 22,018.93 22,026.29 497.7K
09:42 22,026.78 22,066.32 22,026.78 22,066.32 568.7K
09:43 22,069.84 22,106.18 22,069.84 22,106.18 612.4K
09:44 22,077.15 22,087.42 22,077.15 22,087.42 503.6K
09:45 22,093.37 22,111.89 22,093.37 22,109.23 513.9K
09:46 22,110.16 22,143.93 22,110.16 22,131.69 589.6K
09:47 22,128.62 22,155.84 22,128.62 22,150.54 493.1K
09:48 22,151.09 22,155.15 22,151.07 22,151.07 643.7K
09:49 22,126.72 22,156.37 22,126.72 22,145.81 575.8K
09:50 22,142.41 22,151.35 22,130.60 22,130.60 385.4K
09:51 22,118.41 22,121.80 22,105.45 22,121.80 389.2K
09:52 22,111.95 22,142.02 22,111.95 22,142.02 424.0K
09:53 22,128.78 22,143.37 22,128.60 22,143.37 313.6K
09:54 22,151.43 22,164.87 22,143.63 22,143.63 295.7K
09:55 22,142.92 22,142.92 22,122.42 22,122.42 547.7K
09:56 22,127.87 22,154.96 22,127.87 22,154.96 280.1K
09:57 22,155.28 22,165.60 22,150.81 22,156.98 383.0K
09:58 22,156.42 22,156.42 22,146.79 22,146.79 271.6K
09:59 22,148.13 22,148.13 22,121.60 22,121.60 286.8K
10:00 22,094.65 22,104.31 22,085.00 22,097.51 573.1K
10:01 22,080.19 22,107.69 22,080.19 22,084.55 383.3K
10:02 22,074.40 22,090.04 22,068.73 22,086.60 332.0K
10:03 22,088.81 22,088.81 22,071.15 22,086.61 395.2K
10:04 22,088.62 22,116.69 22,088.62 22,116.69 265.1K
10:05 22,120.94 22,125.62 22,117.96 22,117.96 331.1K
10:06 22,120.91 22,123.98 22,109.99 22,123.98 329.9K
10:07 22,147.29 22,217.78 22,147.29 22,217.78 661.9K
10:08 22,227.67 22,231.94 22,209.89 22,209.89 370.0K
10:09 22,193.29 22,193.29 22,173.16 22,186.80 235.5K
10:10 22,187.04 22,201.41 22,187.04 22,196.68 283.9K
10:11 22,189.83 22,189.83 22,136.40 22,136.40 378.4K
10:12 22,133.79 22,133.79 22,111.56 22,124.31 234.2K
10:13 22,125.77 22,160.06 22,124.18 22,160.06 378.8K
10:14 22,148.18 22,148.18 22,141.05 22,143.13 205.4K
10:15 22,144.71 22,169.85 22,144.71 22,169.85 297.2K
10:16 22,181.16 22,181.16 22,155.46 22,155.46 402.1K
10:17 22,156.06 22,156.06 22,133.53 22,133.53 324.3K
10:18 22,122.96 22,131.29 22,121.18 22,126.65 231.1K
10:19 22,116.65 22,116.65 22,102.21 22,102.21 290.3K
10:20 22,086.84 22,088.15 22,082.52 22,082.52 364.7K
10:21 22,064.80 22,064.80 22,025.18 22,038.88 553.0K
10:22 22,049.27 22,049.27 22,031.88 22,031.88 261.9K
10:23 22,025.77 22,025.77 21,980.08 21,980.08 529.2K
10:24 22,000.32 22,003.30 21,999.43 22,003.30 862.8K
10:25 22,010.70 22,019.29 22,010.04 22,019.29 535.9K
10:26 22,023.91 22,023.91 22,000.42 22,000.87 268.1K
10:27 21,988.19 21,996.52 21,985.40 21,994.72 181.0K
10:28 21,990.82 21,990.82 21,976.01 21,980.00 255.7K
10:29 21,964.70 21,967.85 21,964.70 21,966.75 234.3K
10:30 21,963.07 21,980.43 21,963.07 21,978.56 304.7K
10:31 21,989.83 21,989.83 21,986.83 21,986.83 301.5K
10:32 22,002.82 22,019.77 22,002.82 22,019.77 387.2K
10:33 22,002.09 22,049.75 22,002.09 22,049.75 302.0K
10:34 22,051.63 22,058.66 22,049.37 22,049.37 212.7K
10:35 22,072.48 22,076.92 22,071.50 22,074.13 241.0K
10:36 22,073.44 22,074.81 22,065.86 22,074.81 225.8K
10:37 22,079.50 22,079.50 22,059.53 22,065.34 217.8K
10:38 22,058.66 22,058.66 22,030.55 22,030.55 264.5K
10:39 22,036.37 22,052.10 22,036.37 22,052.10 277.0K
10:40 22,054.13 22,054.13 22,035.04 22,041.95 311.3K
10:41 22,053.80 22,068.00 22,053.80 22,061.12 185.5K
10:42 22,060.12 22,073.93 22,060.12 22,073.93 211.9K
10:43 22,073.42 22,073.42 22,062.97 22,062.97 134.2K
10:44 22,061.45 22,114.78 22,061.45 22,114.78 311.3K
10:45 22,119.33 22,142.77 22,119.33 22,141.87 341.2K
10:46 22,142.12 22,147.49 22,128.05 22,128.05 239.0K
10:47 22,125.61 22,140.77 22,125.61 22,132.66 162.3K
10:48 22,139.42 22,147.95 22,137.42 22,138.79 202.7K
10:49 22,130.32 22,130.32 22,120.69 22,125.71 193.8K
10:50 22,128.11 22,128.11 22,088.38 22,088.38 331.3K
10:51 22,088.96 22,088.96 22,081.04 22,086.22 218.8K
10:52 22,090.25 22,090.25 22,065.01 22,065.01 287.8K
10:53 22,062.57 22,064.46 22,051.03 22,051.03 167.9K
10:54 22,046.98 22,061.09 22,046.07 22,061.09 206.0K
10:55 22,061.01 22,061.01 22,046.33 22,049.17 176.8K
10:56 22,045.31 22,045.31 22,036.09 22,037.34 152.1K
10:57 22,040.41 22,049.43 22,040.41 22,044.35 191.8K
10:58 22,037.76 22,044.79 22,029.50 22,029.50 192.4K
10:59 22,029.52 22,029.52 22,022.23 22,022.41 225.8K
11:00 22,012.53 22,150.47 22,012.53 22,115.54 1,380.9K
11:01 22,104.73 22,104.73 22,053.78 22,053.78 303.8K
11:02 22,051.78 22,058.33 22,048.71 22,056.00 176.4K
11:03 22,057.73 22,057.73 22,027.12 22,027.12 190.4K
11:04 22,028.88 22,038.20 22,028.88 22,038.20 107.9K
11:05 22,039.88 22,039.88 22,009.59 22,015.79 296.0K
11:06 22,016.51 22,018.52 22,007.43 22,007.43 275.4K
11:07 22,007.98 22,014.27 22,005.70 22,005.70 264.7K
11:08 22,013.59 22,020.99 22,013.59 22,020.68 175.0K
11:09 22,019.35 22,039.41 22,019.35 22,034.60 187.1K
11:10 22,034.10 22,034.10 22,024.04 22,024.04 246.4K
11:11 22,028.11 22,028.11 22,021.94 22,024.80 271.1K
11:12 22,035.27 22,045.47 22,035.27 22,039.04 165.6K
11:13 22,037.35 22,037.35 22,026.69 22,030.69 145.7K
11:14 22,026.39 22,026.39 22,021.11 22,025.56 124.4K
11:15 22,016.70 22,029.14 22,013.19 22,029.14 233.4K
11:16 22,032.89 22,037.69 22,032.51 22,037.69 156.2K
11:17 22,042.39 22,042.39 22,029.41 22,029.52 161.3K
11:18 22,028.71 22,028.71 22,021.02 22,021.02 159.5K
11:19 22,024.16 22,032.95 22,024.16 22,032.95 133.4K
11:20 22,033.87 22,033.87 22,028.82 22,028.82 278.7K
11:21 22,029.47 22,048.72 22,029.47 22,048.72 271.3K
11:22 22,043.75 22,047.71 22,042.04 22,047.71 130.9K
11:23 22,044.52 22,044.52 22,024.39 22,024.39 1,540.8K
11:24 22,022.14 22,033.38 22,022.14 22,033.38 238.8K
11:25 22,034.02 22,046.57 22,034.02 22,046.57 159.1K
11:26 22,054.85 22,054.85 22,050.19 22,050.34 221.2K
11:27 22,032.95 22,052.85 22,032.95 22,052.85 239.6K
11:28 22,055.75 22,062.88 22,055.75 22,062.88 118.7K
11:29 22,066.71 22,075.72 22,062.53 22,067.16 281.7K
11:30 22,070.45 22,071.71 22,061.13 22,071.71 179.6K
11:31 22,077.99 22,077.99 22,073.49 22,073.49 171.5K
11:32 22,074.08 22,088.42 22,074.08 22,088.42 297.3K
11:33 22,096.13 22,099.16 22,086.98 22,086.98 193.2K
11:34 22,083.28 22,085.70 22,082.15 22,085.70 139.6K
11:35 22,092.73 22,092.73 22,085.41 22,085.41 124.9K
11:36 22,081.50 22,094.54 22,081.50 22,093.42 143.1K
11:37 22,102.32 22,110.17 22,102.32 22,110.17 226.6K
11:38 22,107.63 22,130.51 22,107.49 22,130.51 245.7K
11:39 22,127.37 22,145.44 22,127.37 22,145.44 267.7K
11:40 22,157.59 22,157.59 22,138.08 22,138.08 221.0K
11:41 22,139.26 22,139.26 22,128.43 22,128.43 189.4K
11:42 22,126.94 22,141.32 22,126.94 22,137.62 248.7K
11:43 22,136.90 22,137.89 22,131.32 22,137.89 138.6K
11:44 22,139.44 22,150.96 22,139.44 22,149.28 138.5K
11:45 22,157.15 22,159.23 22,155.14 22,159.05 223.7K
11:46 22,155.80 22,162.34 22,151.62 22,151.62 232.4K
11:47 22,152.68 22,164.07 22,152.68 22,162.51 243.2K
11:48 22,168.57 22,178.27 22,168.57 22,172.36 151.9K
11:49 22,171.43 22,172.43 22,165.27 22,165.27 137.3K
11:50 22,162.93 22,162.93 22,155.71 22,158.22 159.5K
11:51 22,153.72 22,153.72 22,142.60 22,145.61 229.9K
11:52 22,136.19 22,144.03 22,131.78 22,144.03 170.7K
11:53 22,145.65 22,149.37 22,145.65 22,148.96 105.3K
11:54 22,146.93 22,146.93 22,143.99 22,144.19 165.2K
11:55 22,151.86 22,153.44 22,151.86 22,153.44 126.2K
11:56 22,152.18 22,163.32 22,152.18 22,158.19 180.2K
11:57 22,164.79 22,175.22 22,164.79 22,170.92 175.0K
11:58 22,164.87 22,174.77 22,164.87 22,174.77 158.9K
11:59 22,175.81 22,175.81 22,166.51 22,167.73 92.3K
12:00 22,171.13 22,171.13 22,164.94 22,167.74 151.4K
12:01 22,173.04 22,173.04 22,168.09 22,168.09 145.5K
12:02 22,161.16 22,161.16 22,157.17 22,157.17 143.3K
12:03 22,164.41 22,164.41 22,161.23 22,161.23 113.0K
12:04 22,161.20 22,177.58 22,161.20 22,177.58 137.1K
12:05 22,180.73 22,194.90 22,180.73 22,194.90 241.4K
12:06 22,197.26 22,199.41 22,196.47 22,199.41 175.7K
12:07 22,205.20 22,208.33 22,193.63 22,193.63 266.8K
12:08 22,192.86 22,196.76 22,192.86 22,196.76 142.0K
12:09 22,191.97 22,193.21 22,188.17 22,193.21 234.1K
12:10 22,191.37 22,201.21 22,191.37 22,201.21 179.2K
12:11 22,202.40 22,208.42 22,196.68 22,196.68 191.0K
12:12 22,199.23 22,211.82 22,199.23 22,211.82 150.1K
12:13 22,213.60 22,217.42 22,213.60 22,217.42 123.9K
12:14 22,216.79 22,219.90 22,210.62 22,210.62 126.1K
12:15 22,208.97 22,215.51 22,208.97 22,210.23 240.5K
12:16 22,205.96 22,224.09 22,205.96 22,224.09 168.9K
12:17 22,226.89 22,227.77 22,225.67 22,227.77 176.4K
12:18 22,224.82 22,225.35 22,223.84 22,223.84 335.4K
12:19 22,215.50 22,223.72 22,215.50 22,219.82 239.6K
12:20 22,220.10 22,220.10 22,218.64 22,218.64 305.5K
12:21 22,219.48 22,224.34 22,219.48 22,223.36 195.5K
12:22 22,226.57 22,232.44 22,226.57 22,230.68 131.3K
12:23 22,224.78 22,230.39 22,224.78 22,230.26 145.8K
12:24 22,232.99 22,232.99 22,217.95 22,217.95 208.8K
12:25 22,214.20 22,214.20 22,203.36 22,203.36 256.6K
12:26 22,205.39 22,205.39 22,198.62 22,204.88 247.5K
12:27 22,205.36 22,211.07 22,205.36 22,206.94 152.7K
12:28 22,211.48 22,217.12 22,211.48 22,215.95 137.5K
12:29 22,219.53 22,219.53 22,205.60 22,205.60 166.2K
12:30 22,208.32 22,217.04 22,208.32 22,217.04 146.3K
12:31 22,229.01 22,242.08 22,229.01 22,240.48 345.1K
12:32 22,245.29 22,248.61 22,243.15 22,248.61 113.6K
12:33 22,247.29 22,253.33 22,245.46 22,253.33 244.4K
12:34 22,257.61 22,263.22 22,257.61 22,257.71 646.0K
12:35 22,258.55 22,273.92 22,258.55 22,273.92 233.6K
12:36 22,270.18 22,283.88 22,270.18 22,283.83 252.8K
12:37 22,281.22 22,293.47 22,281.22 22,293.47 176.2K
12:38 22,298.71 22,302.39 22,298.71 22,302.39 203.8K
12:39 22,307.38 22,308.46 22,302.82 22,302.82 308.2K
12:40 22,298.47 22,298.47 22,291.20 22,291.52 207.0K
12:41 22,288.33 22,288.33 22,281.07 22,281.07 138.4K
12:42 22,279.34 22,293.26 22,279.34 22,293.26 208.9K
12:43 22,293.46 22,298.96 22,293.29 22,298.96 199.9K
12:44 22,304.33 22,310.64 22,304.33 22,309.06 308.6K
12:45 22,311.14 22,311.14 22,300.22 22,300.22 204.0K
12:46 22,298.14 22,298.86 22,295.41 22,298.86 146.1K
12:47 22,301.20 22,309.25 22,299.13 22,309.25 180.1K
12:48 22,315.42 22,318.55 22,315.42 22,318.55 272.9K
12:49 22,320.66 22,325.85 22,320.66 22,322.83 240.0K
12:50 22,327.95 22,327.95 22,308.64 22,308.64 360.6K
12:51 22,310.09 22,313.15 22,304.21 22,307.13 166.0K
12:52 22,308.29 22,316.94 22,308.29 22,316.94 124.7K
12:53 22,316.44 22,319.23 22,314.45 22,314.45 129.4K
12:54 22,303.45 22,304.65 22,301.29 22,304.65 173.8K
12:55 22,306.08 22,313.81 22,303.79 22,313.81 207.0K
12:56 22,319.15 22,319.51 22,302.76 22,302.76 287.0K
12:57 22,304.73 22,308.84 22,304.11 22,308.78 230.2K
12:58 22,312.00 22,320.64 22,312.00 22,315.93 200.5K
12:59 22,312.80 22,315.48 22,309.67 22,309.67 170.1K
13:00 22,309.26 22,317.78 22,309.26 22,317.78 183.7K
13:01 22,309.02 22,309.02 22,300.07 22,305.21 260.9K
13:02 22,309.31 22,321.94 22,309.31 22,321.94 295.9K
13:03 22,323.57 22,331.37 22,322.73 22,331.37 365.9K
13:04 22,332.45 22,332.90 22,329.96 22,331.31 137.1K
13:05 22,326.67 22,326.67 22,322.93 22,324.83 262.6K
13:06 22,325.72 22,342.94 22,325.72 22,341.24 247.4K
13:07 22,343.55 22,343.55 22,337.65 22,340.59 250.4K
13:08 22,334.81 22,334.81 22,319.55 22,319.55 316.9K
13:09 22,311.47 22,312.07 22,308.28 22,312.07 275.0K
13:10 22,316.70 22,316.70 22,306.18 22,306.18 200.7K
13:11 22,311.71 22,311.71 22,304.77 22,305.50 142.3K
13:12 22,308.52 22,314.43 22,307.81 22,307.81 131.3K
13:13 22,304.85 22,304.85 22,294.76 22,294.76 156.9K
13:14 22,293.16 22,304.21 22,293.16 22,300.99 175.7K
13:15 22,302.72 22,310.38 22,302.72 22,308.32 125.9K
13:16 22,303.72 22,312.00 22,303.72 22,309.46 124.1K
13:17 22,308.47 22,308.47 22,299.98 22,299.98 147.5K
13:18 22,298.92 22,299.72 22,288.74 22,288.74 231.1K
13:19 22,286.20 22,286.20 22,272.50 22,277.90 515.2K
13:20 22,275.99 22,275.99 22,268.04 22,274.03 148.1K
13:21 22,279.74 22,297.35 22,279.74 22,297.35 378.4K
13:22 22,299.62 22,315.64 22,299.62 22,315.64 276.2K
13:23 22,313.13 22,313.13 22,293.29 22,295.41 240.4K
13:24 22,295.82 22,295.82 22,287.35 22,290.23 113.7K
13:25 22,292.65 22,292.65 22,281.56 22,281.56 143.2K
13:26 22,283.40 22,289.74 22,283.40 22,289.74 88.1K
13:27 22,291.41 22,291.41 22,284.64 22,284.64 152.6K
13:28 22,282.36 22,282.36 22,275.46 22,275.46 141.0K
13:29 22,283.23 22,283.23 22,276.69 22,276.88 125.1K
13:30 22,279.51 22,290.97 22,279.51 22,289.81 123.5K
13:31 22,291.47 22,291.47 22,275.00 22,275.00 209.1K
13:32 22,265.34 22,282.59 22,265.34 22,282.59 203.5K
13:33 22,284.02 22,284.02 22,281.06 22,281.06 91.8K
13:34 22,282.33 22,293.54 22,282.33 22,293.54 119.6K
13:35 22,299.10 22,299.10 22,293.81 22,296.28 219.9K
13:36 22,290.07 22,309.94 22,290.07 22,309.94 233.7K
13:37 22,313.78 22,333.08 22,313.78 22,333.08 238.9K
13:38 22,329.22 22,333.23 22,328.75 22,329.53 247.1K
13:39 22,334.71 22,357.91 22,334.71 22,357.91 373.7K
13:40 22,365.53 22,389.64 22,365.53 22,389.64 480.7K
13:41 22,388.42 22,388.42 22,377.57 22,377.57 365.1K
13:42 22,382.72 22,392.11 22,380.98 22,392.11 347.5K
13:43 22,400.35 22,423.58 22,400.35 22,423.58 394.0K
13:44 22,428.14 22,433.62 22,428.14 22,433.62 305.0K
13:45 22,429.89 22,429.89 22,419.42 22,419.42 234.6K
13:46 22,422.93 22,424.66 22,412.27 22,412.27 259.9K
13:47 22,411.22 22,411.22 22,389.74 22,392.94 864.9K
13:48 22,397.23 22,404.59 22,394.50 22,394.50 228.5K
13:49 22,396.41 22,405.53 22,396.41 22,399.96 191.4K
13:50 22,399.15 22,405.68 22,391.76 22,405.68 179.7K
13:51 22,414.35 22,414.35 22,411.71 22,411.71 125.9K
13:52 22,416.05 22,428.79 22,416.05 22,422.62 326.6K
13:53 22,421.57 22,431.88 22,421.57 22,431.88 277.3K
13:54 22,442.79 22,449.58 22,442.79 22,445.34 302.4K
13:55 22,436.01 22,437.76 22,431.88 22,437.43 289.0K
13:56 22,441.28 22,447.79 22,439.05 22,439.05 253.5K
13:57 22,428.11 22,436.70 22,426.76 22,436.20 208.4K
13:58 22,437.09 22,442.06 22,434.65 22,434.65 204.0K
13:59 22,423.64 22,429.60 22,419.01 22,429.60 199.6K
14:00 22,431.30 22,431.98 22,430.64 22,430.94 247.9K
14:01 22,422.48 22,422.48 22,416.55 22,416.55 130.8K
14:02 22,431.56 22,431.56 22,425.09 22,427.95 203.2K
14:03 22,423.60 22,423.60 22,410.52 22,414.54 232.8K
14:04 22,422.16 22,427.28 22,422.16 22,427.28 177.3K
14:05 22,428.64 22,428.64 22,423.73 22,425.97 150.3K
14:06 22,420.81 22,420.81 22,406.67 22,406.67 336.9K
14:07 22,408.23 22,408.23 22,392.38 22,400.58 178.8K
14:08 22,400.22 22,412.66 22,400.22 22,412.66 183.8K
14:09 22,406.31 22,407.29 22,401.67 22,401.67 125.6K
14:10 22,398.30 22,398.30 22,394.19 22,395.45 284.4K
14:11 22,396.66 22,414.13 22,396.66 22,414.13 210.1K
14:12 22,407.95 22,407.95 22,402.35 22,402.35 208.0K
14:13 22,403.67 22,407.06 22,398.59 22,398.59 212.1K
14:14 22,402.58 22,403.40 22,397.25 22,397.25 141.9K
14:15 22,397.50 22,401.87 22,397.50 22,397.90 149.8K
14:16 22,398.52 22,398.52 22,388.10 22,389.07 192.0K
14:17 22,388.40 22,388.40 22,373.89 22,373.89 198.9K
14:18 22,380.40 22,383.05 22,373.29 22,373.29 162.1K
14:19 22,371.72 22,371.72 22,355.86 22,361.37 227.5K
14:20 22,365.40 22,378.71 22,365.40 22,378.71 126.3K
14:21 22,366.99 22,366.99 22,353.45 22,360.89 405.2K
14:22 22,366.94 22,390.90 22,366.94 22,390.90 250.1K
14:23 22,390.58 22,391.16 22,380.12 22,380.12 216.4K
14:24 22,382.64 22,385.84 22,382.64 22,385.46 136.0K
14:25 22,386.99 22,387.02 22,378.64 22,378.64 171.1K
14:26 22,373.79 22,384.88 22,373.79 22,384.88 167.3K
14:27 22,380.13 22,380.13 22,356.65 22,361.53 291.2K
14:28 22,366.56 22,372.12 22,366.56 22,372.12 126.8K
14:29 22,370.45 22,388.07 22,370.45 22,388.07 165.0K
14:30 22,387.70 22,387.70 22,384.09 22,386.03 147.8K
14:31 22,386.49 22,386.49 22,376.09 22,376.09 153.3K
14:32 22,376.64 22,376.64 22,374.99 22,374.99 90.5K
14:33 22,385.17 22,385.17 22,383.19 22,384.83 171.7K
14:34 22,384.08 22,384.08 22,375.98 22,375.98 243.5K
14:35 22,376.67 22,377.86 22,376.67 22,377.36 154.9K
14:36 22,387.66 22,395.02 22,387.66 22,395.02 204.5K
14:37 22,397.15 22,401.26 22,397.15 22,399.73 175.9K
14:38 22,394.73 22,394.73 22,378.11 22,378.11 202.6K
14:39 22,380.68 22,391.05 22,380.68 22,389.93 111.4K
14:40 22,388.88 22,406.66 22,388.88 22,406.08 199.1K
14:41 22,408.41 22,408.41 22,401.94 22,401.94 196.0K
14:42 22,398.78 22,398.78 22,389.60 22,391.18 139.2K
14:43 22,394.14 22,396.87 22,392.70 22,394.91 106.9K
14:44 22,394.21 22,394.21 22,391.54 22,393.57 105.6K
14:45 22,395.51 22,405.98 22,395.43 22,405.98 197.9K
14:46 22,405.60 22,405.60 22,403.67 22,403.67 164.1K
14:47 22,402.26 22,404.86 22,400.15 22,404.86 110.9K
14:48 22,405.00 22,416.67 22,405.00 22,416.67 161.5K
14:49 22,411.85 22,411.85 22,409.17 22,411.84 208.7K
14:50 22,413.55 22,413.55 22,410.69 22,410.69 120.5K
14:51 22,409.51 22,409.51 22,394.23 22,394.23 226.9K
14:52 22,390.29 22,390.29 22,367.09 22,384.51 334.4K
14:53 22,389.44 22,397.71 22,389.44 22,397.71 122.9K
14:54 22,396.70 22,404.89 22,396.70 22,401.67 250.5K
14:55 22,399.85 22,401.91 22,397.82 22,399.40 153.0K
14:56 22,397.10 22,397.43 22,395.49 22,395.49 133.6K
14:57 22,388.50 22,389.08 22,380.52 22,380.52 261.5K
14:58 22,381.91 22,385.84 22,381.41 22,385.84 143.1K
14:59 22,385.54 22,385.54 22,375.50 22,375.50 188.6K
15:00 22,374.08 22,384.89 22,374.08 22,384.89 205.8K
15:01 22,385.86 22,385.86 22,381.34 22,384.27 235.7K
15:02 22,388.35 22,410.05 22,388.35 22,410.05 437.1K
15:03 22,419.93 22,424.55 22,419.93 22,424.55 241.2K
15:04 22,424.18 22,431.83 22,424.18 22,431.64 211.2K
15:05 22,429.09 22,429.09 22,411.78 22,411.78 251.8K
15:06 22,411.85 22,425.58 22,411.85 22,425.58 269.9K
15:07 22,425.49 22,430.78 22,425.49 22,430.78 228.9K
15:08 22,432.41 22,432.41 22,427.61 22,427.61 129.7K
15:09 22,430.34 22,434.60 22,430.34 22,434.60 170.2K
15:10 22,435.90 22,435.90 22,430.62 22,430.62 174.0K
15:11 22,436.15 22,442.92 22,436.15 22,441.46 279.7K
15:12 22,438.53 22,441.53 22,437.80 22,437.80 204.6K
15:13 22,437.19 22,441.96 22,437.19 22,441.96 146.5K
15:14 22,445.37 22,447.55 22,445.23 22,445.23 168.8K
15:15 22,446.45 22,446.45 22,427.61 22,428.92 224.3K
15:16 22,426.61 22,426.61 22,421.39 22,421.39 243.5K
15:17 22,417.08 22,417.08 22,403.94 22,403.94 217.0K
15:18 22,403.74 22,405.35 22,397.73 22,405.35 172.1K
15:19 22,410.73 22,425.14 22,410.73 22,425.14 933.5K
15:20 22,429.41 22,429.41 22,419.98 22,423.26 255.3K
15:21 22,430.63 22,430.63 22,427.12 22,427.12 288.3K
15:22 22,435.18 22,438.71 22,432.60 22,437.16 296.9K
15:23 22,439.18 22,439.18 22,430.34 22,436.27 218.3K
15:24 22,439.50 22,439.50 22,432.39 22,432.39 184.5K
15:25 22,430.32 22,432.83 22,426.67 22,429.77 308.0K
15:26 22,424.81 22,424.81 22,415.81 22,420.11 304.1K
15:27 22,424.68 22,429.85 22,424.68 22,428.36 324.6K
15:28 22,421.20 22,421.20 22,409.02 22,409.02 307.1K
15:29 22,405.78 22,411.84 22,404.34 22,411.84 355.2K
15:30 22,407.99 22,410.59 22,401.59 22,401.59 313.2K
15:31 22,401.32 22,407.84 22,401.32 22,401.93 238.8K
15:32 22,398.02 22,401.98 22,397.93 22,401.98 293.8K
15:33 22,407.49 22,415.57 22,407.49 22,415.57 339.0K
15:34 22,411.93 22,411.93 22,403.79 22,405.61 301.3K
15:35 22,398.67 22,398.67 22,375.61 22,375.61 456.7K
15:36 22,378.25 22,384.80 22,378.25 22,383.22 303.6K
15:37 22,385.82 22,385.82 22,365.53 22,370.53 359.2K
15:38 22,364.81 22,376.12 22,364.81 22,376.12 239.5K
15:39 22,377.27 22,380.93 22,375.82 22,377.79 293.8K
15:40 22,381.19 22,392.74 22,381.19 22,388.36 422.5K
15:41 22,386.59 22,393.09 22,386.59 22,393.09 491.9K
15:42 22,394.43 22,394.43 22,381.26 22,381.26 379.0K
15:43 22,383.26 22,384.59 22,383.05 22,383.05 309.1K
15:44 22,389.41 22,396.50 22,389.41 22,396.50 506.2K
15:45 22,398.54 22,405.15 22,398.54 22,400.36 524.4K
15:46 22,395.69 22,404.72 22,395.69 22,404.72 349.1K
15:47 22,400.57 22,405.76 22,394.88 22,405.76 496.0K
15:48 22,406.30 22,408.69 22,405.50 22,405.88 304.8K
15:49 22,400.62 22,400.62 22,392.78 22,395.26 348.6K
15:50 22,410.87 22,415.50 22,410.43 22,415.50 1,842.2K
15:51 22,419.13 22,419.13 22,416.52 22,417.02 622.3K
15:52 22,414.14 22,414.14 22,402.44 22,404.18 746.9K
15:53 22,402.06 22,402.06 22,393.21 22,399.40 831.6K
15:54 22,401.30 22,410.20 22,401.16 22,410.20 970.5K
15:55 22,406.12 22,414.48 22,405.02 22,414.48 1,014.4K
15:56 22,412.99 22,419.29 22,411.53 22,419.29 1,312.0K
15:57 22,416.31 22,416.31 22,402.03 22,402.03 1,338.0K
15:58 22,401.99 22,406.67 22,401.99 22,406.13 1,814.6K
15:59 22,405.16 22,405.16 22,392.14 22,392.14 2,680.6K
16:00 22,400.57 22,401.00 22,400.57 22,401.00 63,220.9K
16:01 22,401.00 22,401.00 22,401.00 22,401.00 589.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available