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 22,524.98 22,618.21 22,524.98 22,587.76 2,515.2K
09:31 22,555.64 22,555.64 22,539.10 22,539.10 982.6K
09:32 22,535.63 22,584.57 22,535.63 22,568.42 522.8K
09:33 22,559.88 22,575.58 22,559.88 22,571.96 414.0K
09:34 22,571.47 22,582.41 22,566.83 22,582.41 421.8K
09:35 22,584.53 22,602.66 22,584.53 22,595.67 1,083.3K
09:36 22,589.52 22,590.49 22,564.55 22,564.55 510.4K
09:37 22,570.73 22,583.60 22,570.64 22,583.60 303.6K
09:38 22,589.64 22,589.64 22,581.85 22,582.56 349.5K
09:39 22,580.95 22,602.68 22,580.95 22,600.44 296.5K
09:40 22,590.21 22,601.48 22,571.86 22,601.48 379.6K
09:41 22,584.91 22,591.30 22,584.91 22,591.30 312.2K
09:42 22,580.65 22,590.17 22,580.05 22,580.05 296.3K
09:43 22,578.32 22,584.64 22,576.15 22,584.64 278.6K
09:44 22,578.12 22,611.31 22,578.12 22,611.31 525.6K
09:45 22,621.84 22,632.04 22,621.84 22,629.65 322.3K
09:46 22,619.90 22,619.90 22,582.82 22,582.82 393.0K
09:47 22,567.05 22,567.05 22,553.41 22,554.65 331.9K
09:48 22,563.69 22,579.30 22,563.69 22,577.13 316.0K
09:49 22,564.35 22,578.53 22,561.90 22,578.53 215.0K
09:50 22,591.81 22,606.43 22,588.08 22,588.08 290.8K
09:51 22,597.76 22,608.99 22,597.76 22,607.48 194.2K
09:52 22,600.64 22,607.20 22,600.64 22,601.42 284.2K
09:53 22,609.89 22,641.49 22,609.89 22,641.49 329.2K
09:54 22,646.39 22,649.66 22,643.54 22,649.66 268.7K
09:55 22,647.92 22,650.23 22,646.79 22,646.79 261.5K
09:56 22,654.58 22,654.58 22,628.05 22,628.05 282.8K
09:57 22,622.29 22,628.24 22,621.37 22,628.24 181.6K
09:58 22,631.68 22,642.15 22,631.68 22,641.92 240.0K
09:59 22,642.41 22,642.41 22,629.37 22,631.59 334.1K
10:00 22,632.50 22,647.11 22,632.50 22,633.29 322.4K
10:01 22,625.36 22,638.41 22,625.36 22,638.41 296.1K
10:02 22,633.03 22,648.79 22,633.03 22,648.79 258.9K
10:03 22,653.05 22,660.51 22,653.05 22,660.51 212.1K
10:04 22,685.74 22,691.69 22,684.69 22,690.84 437.7K
10:05 22,684.74 22,705.86 22,684.74 22,705.86 315.6K
10:06 22,714.16 22,714.16 22,696.32 22,696.32 287.3K
10:07 22,689.58 22,689.58 22,679.63 22,679.63 207.1K
10:08 22,686.46 22,690.65 22,674.19 22,674.19 370.9K
10:09 22,665.21 22,669.91 22,665.21 22,667.74 402.2K
10:10 22,668.82 22,668.82 22,649.51 22,652.14 233.0K
10:11 22,651.79 22,662.59 22,651.79 22,652.68 197.1K
10:12 22,644.05 22,653.44 22,644.05 22,653.44 271.6K
10:13 22,650.62 22,666.79 22,650.62 22,666.79 230.4K
10:14 22,664.28 22,664.28 22,656.84 22,656.84 238.6K
10:15 22,655.12 22,668.88 22,632.38 22,632.38 257.4K
10:16 22,636.19 22,637.19 22,635.83 22,636.66 229.3K
10:17 22,642.87 22,642.87 22,631.49 22,631.49 188.1K
10:18 22,628.41 22,628.41 22,624.51 22,624.51 275.2K
10:19 22,624.17 22,630.12 22,624.17 22,630.12 231.2K
10:20 22,632.60 22,643.40 22,632.60 22,643.40 460.0K
10:21 22,647.29 22,649.31 22,637.42 22,649.31 173.4K
10:22 22,649.13 22,662.10 22,646.90 22,646.90 198.3K
10:23 22,645.03 22,648.06 22,636.34 22,636.34 174.3K
10:24 22,630.63 22,633.33 22,629.90 22,633.33 166.4K
10:25 22,638.62 22,638.62 22,634.78 22,636.34 196.0K
10:26 22,641.85 22,647.65 22,635.67 22,647.65 185.6K
10:27 22,654.28 22,655.25 22,653.73 22,655.25 165.9K
10:28 22,659.99 22,675.54 22,659.99 22,675.54 606.7K
10:29 22,674.50 22,674.50 22,669.06 22,672.33 226.6K
10:30 22,675.13 22,675.13 22,669.72 22,673.60 232.5K
10:31 22,666.25 22,667.26 22,666.25 22,666.27 241.1K
10:32 22,672.69 22,681.45 22,672.69 22,681.45 172.9K
10:33 22,682.46 22,686.49 22,682.46 22,686.49 182.5K
10:34 22,684.47 22,684.47 22,676.14 22,682.49 154.1K
10:35 22,670.78 22,676.08 22,668.67 22,676.08 543.3K
10:36 22,677.58 22,683.43 22,677.58 22,679.39 116.5K
10:37 22,678.20 22,678.20 22,662.36 22,662.36 197.5K
10:38 22,662.83 22,672.77 22,662.83 22,663.75 124.4K
10:39 22,664.66 22,672.51 22,664.66 22,672.51 134.6K
10:40 22,679.03 22,679.03 22,666.63 22,668.36 160.4K
10:41 22,668.94 22,682.46 22,668.94 22,682.46 272.6K
10:42 22,679.71 22,680.09 22,676.43 22,680.09 179.0K
10:43 22,682.51 22,682.51 22,679.76 22,681.81 211.5K
10:44 22,690.22 22,692.10 22,687.75 22,687.75 213.4K
10:45 22,684.64 22,689.35 22,683.65 22,689.35 163.9K
10:46 22,688.98 22,688.98 22,680.13 22,680.13 170.4K
10:47 22,678.33 22,711.64 22,678.33 22,711.64 517.9K
10:48 22,707.72 22,707.72 22,701.87 22,701.87 178.0K
10:49 22,700.83 22,711.15 22,700.83 22,711.15 221.6K
10:50 22,712.62 22,722.19 22,711.88 22,722.19 338.0K
10:51 22,722.58 22,722.58 22,715.65 22,715.65 231.3K
10:52 22,710.32 22,716.75 22,710.32 22,716.75 258.9K
10:53 22,718.62 22,721.45 22,718.62 22,721.45 172.2K
10:54 22,722.08 22,722.08 22,720.26 22,720.52 171.0K
10:55 22,720.26 22,720.26 22,710.78 22,712.44 200.1K
10:56 22,712.10 22,712.10 22,705.44 22,705.44 129.2K
10:57 22,697.48 22,697.48 22,693.02 22,693.63 276.7K
10:58 22,691.37 22,691.37 22,682.40 22,691.05 439.6K
10:59 22,689.29 22,690.89 22,688.28 22,688.28 74.0K
11:00 22,685.08 22,690.20 22,685.08 22,689.26 270.1K
11:01 22,686.75 22,686.75 22,681.35 22,684.11 226.7K
11:02 22,679.76 22,682.73 22,679.76 22,681.93 166.8K
11:03 22,677.79 22,677.79 22,673.28 22,673.34 191.7K
11:04 22,671.86 22,679.24 22,671.86 22,677.95 145.9K
11:05 22,680.42 22,680.42 22,674.08 22,674.72 122.8K
11:06 22,663.20 22,663.20 22,651.68 22,651.68 247.9K
11:07 22,658.18 22,658.18 22,643.23 22,643.23 168.5K
11:08 22,647.22 22,652.89 22,647.22 22,652.52 109.8K
11:09 22,654.51 22,654.73 22,651.26 22,652.73 125.9K
11:10 22,655.14 22,669.33 22,655.14 22,669.33 206.6K
11:11 22,668.62 22,668.62 22,656.69 22,657.67 165.7K
11:12 22,660.73 22,660.73 22,656.95 22,657.78 155.5K
11:13 22,659.12 22,664.42 22,659.12 22,664.42 126.7K
11:14 22,667.04 22,670.23 22,663.85 22,663.85 137.1K
11:15 22,664.40 22,669.95 22,662.79 22,669.95 169.1K
11:16 22,670.06 22,670.06 22,657.71 22,659.49 227.6K
11:17 22,664.61 22,664.61 22,658.70 22,658.70 212.0K
11:18 22,660.01 22,666.30 22,660.01 22,666.30 163.3K
11:19 22,671.52 22,671.92 22,670.17 22,670.41 164.5K
11:20 22,674.73 22,678.00 22,670.63 22,670.63 208.3K
11:21 22,675.90 22,690.56 22,675.90 22,690.56 191.7K
11:22 22,689.87 22,694.45 22,687.21 22,694.45 142.5K
11:23 22,692.17 22,692.17 22,680.96 22,681.29 150.7K
11:24 22,678.40 22,679.29 22,676.87 22,676.87 140.6K
11:25 22,673.16 22,673.16 22,658.05 22,660.15 178.9K
11:26 22,658.07 22,658.64 22,653.86 22,653.86 121.8K
11:27 22,652.93 22,652.93 22,638.36 22,639.74 204.2K
11:28 22,626.86 22,626.86 22,621.21 22,622.64 305.1K
11:29 22,618.48 22,624.43 22,618.48 22,622.09 150.9K
11:30 22,622.75 22,622.75 22,612.02 22,619.85 176.6K
11:31 22,622.46 22,643.58 22,622.46 22,643.58 169.5K
11:32 22,646.85 22,664.46 22,646.85 22,664.46 232.6K
11:33 22,664.20 22,666.04 22,664.20 22,666.04 180.5K
11:34 22,669.88 22,678.71 22,669.88 22,678.71 175.9K
11:35 22,686.39 22,691.38 22,686.39 22,688.02 135.7K
11:36 22,682.86 22,684.62 22,680.47 22,680.47 142.1K
11:37 22,680.68 22,680.68 22,665.50 22,665.50 158.2K
11:38 22,661.12 22,661.12 22,635.26 22,635.26 267.7K
11:39 22,635.14 22,635.14 22,625.79 22,626.78 583.5K
11:40 22,625.51 22,625.51 22,619.43 22,619.43 143.2K
11:41 22,612.70 22,612.70 22,598.42 22,603.61 373.3K
11:42 22,604.16 22,604.16 22,595.41 22,595.41 139.2K
11:43 22,591.31 22,592.14 22,587.24 22,592.14 143.9K
11:44 22,593.44 22,607.60 22,593.44 22,607.60 131.4K
11:45 22,608.74 22,608.74 22,592.13 22,592.13 214.4K
11:46 22,583.95 22,586.47 22,574.02 22,574.02 244.8K
11:47 22,567.17 22,567.17 22,558.68 22,558.68 293.8K
11:48 22,565.07 22,565.07 22,559.16 22,559.19 143.0K
11:49 22,555.18 22,555.18 22,545.08 22,548.76 293.5K
11:50 22,546.18 22,547.49 22,543.77 22,545.07 196.3K
11:51 22,541.32 22,541.32 22,526.95 22,530.22 243.7K
11:52 22,534.12 22,534.12 22,524.00 22,524.00 148.6K
11:53 22,525.14 22,546.81 22,525.14 22,546.81 200.8K
11:54 22,546.24 22,546.24 22,543.67 22,543.83 172.8K
11:55 22,544.00 22,555.79 22,544.00 22,555.79 184.3K
11:56 22,559.64 22,566.79 22,559.64 22,565.73 142.3K
11:57 22,564.45 22,570.60 22,564.45 22,570.60 75.3K
11:58 22,568.81 22,568.81 22,553.53 22,554.83 144.2K
11:59 22,555.48 22,555.48 22,541.55 22,541.55 118.2K
12:00 22,530.87 22,531.28 22,524.00 22,531.28 173.1K
12:01 22,535.13 22,558.28 22,535.13 22,558.28 206.1K
12:02 22,561.87 22,564.69 22,561.87 22,563.09 74.7K
12:03 22,559.46 22,559.46 22,542.84 22,542.84 108.5K
12:04 22,539.88 22,548.65 22,539.88 22,548.65 78.2K
12:05 22,555.01 22,562.81 22,555.01 22,558.65 107.2K
12:06 22,558.54 22,558.54 22,544.81 22,547.91 104.0K
12:07 22,550.31 22,561.08 22,550.31 22,561.08 117.4K
12:08 22,552.89 22,552.89 22,545.39 22,545.39 117.8K
12:09 22,549.56 22,549.56 22,541.64 22,541.64 101.8K
12:10 22,542.96 22,547.54 22,542.96 22,547.54 103.2K
12:11 22,539.76 22,539.76 22,505.15 22,505.15 426.1K
12:12 22,501.61 22,503.80 22,500.07 22,503.80 163.8K
12:13 22,512.38 22,529.98 22,512.38 22,529.98 167.2K
12:14 22,531.00 22,550.65 22,529.32 22,550.65 131.8K
12:15 22,547.29 22,558.42 22,545.52 22,556.53 97.5K
12:16 22,556.40 22,569.48 22,550.74 22,569.48 208.0K
12:17 22,571.96 22,579.37 22,571.96 22,577.38 175.0K
12:18 22,568.95 22,571.94 22,563.94 22,571.94 341.4K
12:19 22,582.80 22,606.05 22,582.80 22,606.05 303.4K
12:20 22,598.72 22,603.42 22,598.72 22,603.42 163.6K
12:21 22,601.66 22,616.47 22,601.66 22,616.47 154.5K
12:22 22,627.37 22,627.37 22,619.59 22,619.59 186.3K
12:23 22,614.71 22,615.33 22,613.01 22,613.01 93.0K
12:24 22,610.51 22,612.01 22,602.49 22,612.01 143.2K
12:25 22,616.06 22,616.06 22,604.43 22,604.43 92.4K
12:26 22,606.04 22,606.04 22,598.20 22,598.20 96.6K
12:27 22,593.53 22,593.53 22,579.63 22,579.63 274.4K
12:28 22,569.40 22,584.82 22,569.40 22,584.12 144.4K
12:29 22,581.18 22,587.53 22,581.18 22,583.37 104.6K
12:30 22,583.43 22,587.54 22,579.91 22,579.91 101.2K
12:31 22,591.62 22,600.17 22,591.62 22,600.17 284.2K
12:32 22,606.49 22,613.98 22,606.49 22,613.98 158.6K
12:33 22,613.40 22,618.89 22,612.42 22,618.89 115.8K
12:34 22,622.53 22,630.70 22,622.53 22,630.70 208.6K
12:35 22,632.62 22,639.03 22,632.62 22,636.82 139.3K
12:36 22,636.89 22,636.89 22,631.55 22,634.09 173.1K
12:37 22,631.57 22,631.57 22,625.17 22,625.17 152.2K
12:38 22,626.85 22,626.85 22,619.76 22,619.76 104.5K
12:39 22,618.42 22,618.42 22,613.03 22,613.03 80.9K
12:40 22,613.70 22,620.81 22,613.70 22,620.81 110.8K
12:41 22,622.46 22,626.46 22,621.58 22,625.00 90.6K
12:42 22,626.94 22,626.94 22,615.81 22,615.81 96.6K
12:43 22,615.95 22,628.38 22,615.35 22,626.69 115.4K
12:44 22,626.73 22,626.73 22,622.05 22,623.32 55.2K
12:45 22,624.55 22,625.90 22,623.27 22,625.90 89.4K
12:46 22,627.42 22,627.42 22,620.56 22,624.31 103.6K
12:47 22,628.85 22,632.06 22,628.85 22,632.03 91.8K
12:48 22,633.61 22,640.01 22,633.61 22,640.01 138.5K
12:49 22,636.29 22,639.10 22,627.88 22,627.88 147.8K
12:50 22,624.38 22,624.38 22,612.19 22,613.86 161.1K
12:51 22,611.87 22,611.87 22,598.19 22,598.19 137.3K
12:52 22,599.27 22,599.27 22,592.14 22,592.14 64.0K
12:53 22,591.65 22,605.25 22,587.72 22,605.25 141.7K
12:54 22,608.44 22,612.40 22,606.54 22,612.40 103.1K
12:55 22,614.89 22,618.66 22,614.89 22,614.97 51.6K
12:56 22,613.99 22,613.99 22,598.31 22,598.31 135.5K
12:57 22,598.57 22,598.57 22,594.00 22,594.00 74.3K
12:58 22,593.60 22,598.11 22,593.60 22,595.55 79.6K
12:59 22,593.64 22,602.45 22,593.64 22,602.37 81.1K
13:00 22,598.75 22,683.87 22,598.75 22,677.84 1,818.1K
13:01 22,671.19 22,671.19 22,653.07 22,653.07 596.4K
13:02 22,653.13 22,654.55 22,636.82 22,636.82 301.5K
13:03 22,644.60 22,644.60 22,623.15 22,623.15 174.3K
13:04 22,623.39 22,628.01 22,623.39 22,624.00 71.3K
13:05 22,627.18 22,632.67 22,627.18 22,632.67 138.3K
13:06 22,622.72 22,622.72 22,616.15 22,621.69 184.5K
13:07 22,625.93 22,626.27 22,624.35 22,626.27 122.2K
13:08 22,621.04 22,629.34 22,619.22 22,629.34 126.6K
13:09 22,622.54 22,622.54 22,615.73 22,618.12 157.4K
13:10 22,620.66 22,625.65 22,620.66 22,621.82 103.5K
13:11 22,622.58 22,629.42 22,622.58 22,629.42 81.3K
13:12 22,629.51 22,629.66 22,624.93 22,629.66 124.0K
13:13 22,630.76 22,630.76 22,626.39 22,626.39 163.4K
13:14 22,629.32 22,629.32 22,619.93 22,619.93 124.1K
13:15 22,622.18 22,622.18 22,617.37 22,617.37 114.2K
13:16 22,612.94 22,614.37 22,610.93 22,614.37 105.6K
13:17 22,609.27 22,616.06 22,609.27 22,616.06 95.7K
13:18 22,616.91 22,632.10 22,616.91 22,632.10 103.0K
13:19 22,634.91 22,634.91 22,633.38 22,633.59 103.1K
13:20 22,635.72 22,639.79 22,635.35 22,639.79 139.5K
13:21 22,639.02 22,645.70 22,638.60 22,645.70 158.4K
13:22 22,648.25 22,653.85 22,648.25 22,651.64 177.5K
13:23 22,647.08 22,656.79 22,647.08 22,654.02 175.4K
13:24 22,655.51 22,656.29 22,655.26 22,656.29 91.7K
13:25 22,655.56 22,655.56 22,645.90 22,647.49 131.7K
13:26 22,650.07 22,655.52 22,650.07 22,655.52 114.0K
13:27 22,654.00 22,654.00 22,644.56 22,645.03 162.8K
13:28 22,651.04 22,651.04 22,641.41 22,641.41 109.4K
13:29 22,642.11 22,642.11 22,637.92 22,637.92 131.8K
13:30 22,641.69 22,646.65 22,641.69 22,646.65 82.8K
13:31 22,646.01 22,646.01 22,633.54 22,633.54 90.4K
13:32 22,626.06 22,639.56 22,626.06 22,639.56 117.1K
13:33 22,641.97 22,654.41 22,641.97 22,654.41 155.2K
13:34 22,651.81 22,651.81 22,649.15 22,649.15 190.7K
13:35 22,650.42 22,658.99 22,650.42 22,658.99 154.1K
13:36 22,661.25 22,669.05 22,661.25 22,669.05 159.6K
13:37 22,657.49 22,660.55 22,657.49 22,660.55 135.3K
13:38 22,664.58 22,667.20 22,662.30 22,662.30 157.9K
13:39 22,659.68 22,659.68 22,656.96 22,656.96 83.8K
13:40 22,662.39 22,662.39 22,655.51 22,655.51 103.5K
13:41 22,653.85 22,653.85 22,650.50 22,651.49 94.6K
13:42 22,663.20 22,671.91 22,663.20 22,671.91 178.6K
13:43 22,674.19 22,678.47 22,674.19 22,674.92 143.6K
13:44 22,673.39 22,673.39 22,651.06 22,651.06 145.2K
13:45 22,653.19 22,656.01 22,648.64 22,656.01 151.9K
13:46 22,669.71 22,669.72 22,669.05 22,669.72 182.6K
13:47 22,666.77 22,666.77 22,655.80 22,655.80 107.1K
13:48 22,655.35 22,675.51 22,655.35 22,675.51 111.1K
13:49 22,680.31 22,684.40 22,680.31 22,684.40 150.4K
13:50 22,686.23 22,693.27 22,686.23 22,691.23 354.9K
13:51 22,687.45 22,704.46 22,687.45 22,704.46 186.6K
13:52 22,706.52 22,711.46 22,706.52 22,709.01 189.2K
13:53 22,708.93 22,719.72 22,708.93 22,714.70 130.4K
13:54 22,714.69 22,714.69 22,704.31 22,704.31 140.7K
13:55 22,699.87 22,703.65 22,699.87 22,700.27 82.9K
13:56 22,696.31 22,696.31 22,689.77 22,690.54 158.3K
13:57 22,691.61 22,697.78 22,691.61 22,697.78 107.3K
13:58 22,700.34 22,703.17 22,700.34 22,703.17 120.3K
13:59 22,701.99 22,702.71 22,700.08 22,700.08 137.0K
14:00 22,698.08 22,703.43 22,697.18 22,703.43 131.0K
14:01 22,703.44 22,709.62 22,703.44 22,708.12 119.9K
14:02 22,706.96 22,706.96 22,704.40 22,704.40 100.0K
14:03 22,704.19 22,704.19 22,700.46 22,701.86 126.6K
14:04 22,703.88 22,703.88 22,701.27 22,701.95 118.7K
14:05 22,702.84 22,702.84 22,686.08 22,686.08 232.1K
14:06 22,689.10 22,694.01 22,689.10 22,694.01 118.5K
14:07 22,701.47 22,701.47 22,693.89 22,693.89 140.3K
14:08 22,694.41 22,694.41 22,690.58 22,691.40 685.5K
14:09 22,692.96 22,692.96 22,691.31 22,692.58 96.4K
14:10 22,695.28 22,695.28 22,693.01 22,693.01 146.7K
14:11 22,690.07 22,696.84 22,690.07 22,692.65 173.3K
14:12 22,686.23 22,686.23 22,678.85 22,678.85 192.9K
14:13 22,681.50 22,691.07 22,681.50 22,684.69 128.0K
14:14 22,684.00 22,684.00 22,678.91 22,683.64 117.1K
14:15 22,680.83 22,682.62 22,677.18 22,682.15 112.4K
14:16 22,682.50 22,689.21 22,682.50 22,689.21 138.5K
14:17 22,692.60 22,694.89 22,692.59 22,694.52 202.9K
14:18 22,695.41 22,696.15 22,694.52 22,694.52 106.2K
14:19 22,694.87 22,694.87 22,685.64 22,685.64 571.4K
14:20 22,692.93 22,700.54 22,692.93 22,700.54 138.8K
14:21 22,701.36 22,707.29 22,701.36 22,707.23 190.6K
14:22 22,704.08 22,708.29 22,703.62 22,708.29 168.4K
14:23 22,707.80 22,707.80 22,702.10 22,705.09 87.0K
14:24 22,708.40 22,710.56 22,708.40 22,710.21 169.1K
14:25 22,708.77 22,711.50 22,708.77 22,711.50 115.5K
14:26 22,706.43 22,706.43 22,703.93 22,704.02 237.3K
14:27 22,705.06 22,717.86 22,705.06 22,717.86 194.2K
14:28 22,716.06 22,716.06 22,715.73 22,716.03 77.4K
14:29 22,715.36 22,719.62 22,715.36 22,719.62 256.8K
14:30 22,721.62 22,721.62 22,713.79 22,720.30 211.6K
14:31 22,722.10 22,728.70 22,722.10 22,725.32 192.9K
14:32 22,728.09 22,731.41 22,726.87 22,731.41 107.8K
14:33 22,727.29 22,727.29 22,716.89 22,716.89 206.4K
14:34 22,713.82 22,721.16 22,713.82 22,718.42 212.9K
14:35 22,721.03 22,721.03 22,718.11 22,719.03 147.4K
14:36 22,720.46 22,720.46 22,716.87 22,716.87 154.6K
14:37 22,713.81 22,717.94 22,713.81 22,715.87 151.2K
14:38 22,714.62 22,715.44 22,713.09 22,713.09 129.6K
14:39 22,714.47 22,717.28 22,714.47 22,716.79 124.8K
14:40 22,716.90 22,724.24 22,716.90 22,724.24 155.2K
14:41 22,722.54 22,723.10 22,721.34 22,721.48 109.1K
14:42 22,721.22 22,723.76 22,721.22 22,723.76 88.2K
14:43 22,726.05 22,733.45 22,726.05 22,733.11 142.7K
14:44 22,730.69 22,731.87 22,730.69 22,730.76 128.4K
14:45 22,731.90 22,731.90 22,725.86 22,726.91 151.0K
14:46 22,725.95 22,732.32 22,725.95 22,730.66 156.8K
14:47 22,726.60 22,730.52 22,726.60 22,729.44 130.0K
14:48 22,727.81 22,727.81 22,720.44 22,722.49 126.9K
14:49 22,721.96 22,726.22 22,721.96 22,726.22 125.2K
14:50 22,732.14 22,734.79 22,732.14 22,734.79 152.1K
14:51 22,738.35 22,738.88 22,732.98 22,732.98 161.4K
14:52 22,731.50 22,737.14 22,729.17 22,737.14 170.8K
14:53 22,736.02 22,740.01 22,735.41 22,740.01 174.8K
14:54 22,739.51 22,739.51 22,736.21 22,738.67 150.5K
14:55 22,740.53 22,740.53 22,735.55 22,739.74 301.0K
14:56 22,741.98 22,751.22 22,741.53 22,751.22 213.6K
14:57 22,751.11 22,751.11 22,748.64 22,748.64 250.7K
14:58 22,745.79 22,750.42 22,745.79 22,750.42 289.8K
14:59 22,751.44 22,751.44 22,739.72 22,739.72 177.1K
15:00 22,736.65 22,745.47 22,736.04 22,745.47 849.4K
15:01 22,742.90 22,747.32 22,738.73 22,738.73 141.4K
15:02 22,736.59 22,741.65 22,736.59 22,738.98 115.1K
15:03 22,736.22 22,739.90 22,736.22 22,736.35 148.7K
15:04 22,739.93 22,739.93 22,733.01 22,734.16 152.7K
15:05 22,738.26 22,740.59 22,738.26 22,739.17 196.2K
15:06 22,739.28 22,741.02 22,739.28 22,740.86 99.0K
15:07 22,739.04 22,744.45 22,739.04 22,744.45 149.2K
15:08 22,746.50 22,747.17 22,746.44 22,747.17 155.4K
15:09 22,747.02 22,749.06 22,747.02 22,749.06 202.8K
15:10 22,751.07 22,751.07 22,746.60 22,746.60 177.3K
15:11 22,745.34 22,746.99 22,745.19 22,746.70 192.9K
15:12 22,748.12 22,748.12 22,743.36 22,743.58 119.7K
15:13 22,747.69 22,750.61 22,747.69 22,748.94 181.7K
15:14 22,748.93 22,751.62 22,748.93 22,750.67 155.9K
15:15 22,751.09 22,751.09 22,744.45 22,746.26 194.2K
15:16 22,744.08 22,744.08 22,737.08 22,739.48 167.7K
15:17 22,735.76 22,740.17 22,734.88 22,740.17 155.9K
15:18 22,736.23 22,736.23 22,718.94 22,719.90 174.3K
15:19 22,721.76 22,730.16 22,721.76 22,728.97 367.0K
15:20 22,723.95 22,723.95 22,719.39 22,719.39 189.2K
15:21 22,719.28 22,725.22 22,719.28 22,725.22 200.8K
15:22 22,723.22 22,723.22 22,716.82 22,716.82 216.8K
15:23 22,714.33 22,717.21 22,714.33 22,716.59 124.6K
15:24 22,717.41 22,722.15 22,717.41 22,720.10 244.5K
15:25 22,719.61 22,719.61 22,712.69 22,718.20 242.2K
15:26 22,718.28 22,718.28 22,707.13 22,707.13 211.9K
15:27 22,703.40 22,710.92 22,703.40 22,708.75 243.2K
15:28 22,713.45 22,719.21 22,713.45 22,717.67 142.2K
15:29 22,714.70 22,714.70 22,703.13 22,706.21 188.2K
15:30 22,701.04 22,706.65 22,697.64 22,699.10 214.6K
15:31 22,699.66 22,703.39 22,696.17 22,696.17 274.5K
15:32 22,700.00 22,700.00 22,691.05 22,692.55 300.6K
15:33 22,693.30 22,709.25 22,693.30 22,709.25 242.0K
15:34 22,710.15 22,710.15 22,707.03 22,707.72 244.9K
15:35 22,707.73 22,707.73 22,699.58 22,700.99 234.9K
15:36 22,704.81 22,713.29 22,704.81 22,711.87 328.1K
15:37 22,708.60 22,708.60 22,700.58 22,700.58 232.9K
15:38 22,701.09 22,705.29 22,701.09 22,704.19 413.8K
15:39 22,706.06 22,709.15 22,706.05 22,706.05 202.0K
15:40 22,705.76 22,715.16 22,705.76 22,715.16 337.8K
15:41 22,719.07 22,721.65 22,717.79 22,721.65 281.6K
15:42 22,721.77 22,726.32 22,721.77 22,723.48 282.4K
15:43 22,721.56 22,722.18 22,718.07 22,722.18 462.7K
15:44 22,722.93 22,722.93 22,719.29 22,721.05 288.5K
15:45 22,723.04 22,726.60 22,722.59 22,726.60 348.3K
15:46 22,723.67 22,727.10 22,723.54 22,727.10 364.0K
15:47 22,726.04 22,726.04 22,719.09 22,719.60 315.6K
15:48 22,717.84 22,717.84 22,711.27 22,711.89 367.8K
15:49 22,709.70 22,709.70 22,701.38 22,707.93 433.6K
15:50 22,705.33 22,705.33 22,692.66 22,693.74 1,486.8K
15:51 22,682.08 22,690.85 22,677.26 22,690.85 1,208.6K
15:52 22,696.69 22,701.45 22,688.91 22,688.91 771.6K
15:53 22,688.00 22,689.77 22,682.32 22,683.50 591.5K
15:54 22,690.32 22,693.50 22,685.60 22,685.60 752.6K
15:55 22,679.60 22,681.34 22,678.22 22,678.22 1,064.1K
15:56 22,681.92 22,681.92 22,677.26 22,677.26 1,181.0K
15:57 22,677.30 22,677.30 22,669.13 22,669.13 1,118.2K
15:58 22,666.91 22,670.72 22,666.91 22,670.72 1,819.9K
15:59 22,669.83 22,670.62 22,663.48 22,663.48 1,967.9K
16:00 22,668.89 22,668.91 22,668.89 22,668.91 57,278.1K
16:01 22,668.91 22,668.91 22,668.91 22,668.91 306.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available