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 22,697.04 22,745.96 22,697.04 22,745.70 1,720.6K
09:31 22,738.14 22,742.57 22,730.46 22,730.46 292.2K
09:32 22,733.74 22,749.91 22,733.74 22,747.08 391.1K
09:33 22,749.45 22,749.45 22,744.41 22,746.50 353.3K
09:34 22,731.41 22,731.41 22,717.21 22,727.50 307.7K
09:35 22,737.87 22,751.25 22,737.87 22,744.55 221.8K
09:36 22,750.50 22,766.71 22,750.50 22,766.71 263.3K
09:37 22,760.12 22,772.38 22,760.12 22,769.31 472.0K
09:38 22,772.85 22,772.85 22,761.90 22,762.19 280.8K
09:39 22,757.83 22,762.98 22,757.83 22,762.23 531.4K
09:40 22,752.37 22,770.79 22,752.37 22,770.79 303.6K
09:41 22,768.79 22,784.34 22,768.79 22,780.63 262.3K
09:42 22,783.54 22,803.38 22,782.94 22,803.38 268.8K
09:43 22,803.13 22,803.13 22,800.22 22,802.20 208.6K
09:44 22,792.01 22,803.27 22,787.06 22,803.27 209.4K
09:45 22,801.79 22,805.10 22,795.38 22,805.10 173.0K
09:46 22,810.03 22,831.64 22,810.03 22,831.64 219.9K
09:47 22,831.97 22,837.76 22,831.97 22,837.76 309.6K
09:48 22,840.55 22,846.14 22,840.55 22,841.11 187.1K
09:49 22,838.09 22,838.09 22,837.58 22,837.58 157.8K
09:50 22,843.52 22,844.08 22,837.77 22,837.77 188.5K
09:51 22,835.50 22,839.41 22,834.01 22,834.01 771.9K
09:52 22,832.01 22,833.48 22,815.63 22,815.63 296.0K
09:53 22,818.31 22,821.51 22,815.94 22,821.51 128.4K
09:54 22,821.04 22,821.04 22,811.69 22,813.83 168.1K
09:55 22,820.49 22,833.28 22,815.47 22,833.28 238.9K
09:56 22,834.89 22,834.89 22,821.82 22,821.82 156.2K
09:57 22,818.23 22,819.07 22,808.18 22,808.18 112.3K
09:58 22,809.91 22,809.91 22,807.51 22,809.74 213.1K
09:59 22,817.09 22,817.09 22,813.42 22,816.09 163.8K
10:00 22,812.45 22,832.50 22,812.45 22,831.38 309.5K
10:01 22,827.42 22,828.11 22,826.96 22,826.96 160.4K
10:02 22,825.61 22,830.76 22,825.61 22,829.42 151.5K
10:03 22,827.50 22,831.92 22,827.50 22,831.45 140.1K
10:04 22,827.73 22,835.93 22,827.73 22,835.87 172.0K
10:05 22,831.71 22,844.35 22,831.71 22,844.35 210.7K
10:06 22,844.20 22,844.44 22,839.94 22,844.44 174.9K
10:07 22,847.07 22,850.46 22,847.07 22,847.94 281.1K
10:08 22,850.90 22,850.90 22,846.77 22,847.84 220.9K
10:09 22,850.10 22,851.15 22,846.05 22,846.05 156.0K
10:10 22,850.14 22,864.25 22,850.14 22,864.25 368.6K
10:11 22,863.98 22,867.37 22,863.92 22,867.37 226.9K
10:12 22,870.80 22,875.90 22,870.80 22,875.10 118.7K
10:13 22,874.80 22,878.25 22,871.84 22,875.58 265.8K
10:14 22,870.59 22,870.59 22,853.07 22,853.07 328.5K
10:15 22,857.42 22,866.89 22,857.42 22,863.28 236.4K
10:16 22,866.54 22,880.51 22,866.54 22,878.49 200.7K
10:17 22,872.44 22,872.88 22,840.43 22,840.43 601.8K
10:18 22,828.91 22,840.27 22,828.91 22,833.35 377.5K
10:19 22,817.40 22,817.40 22,799.17 22,804.58 410.3K
10:20 22,801.40 22,801.40 22,777.71 22,788.62 339.1K
10:21 22,796.17 22,807.55 22,789.60 22,807.55 242.2K
10:22 22,815.60 22,835.12 22,815.60 22,830.26 220.8K
10:23 22,831.34 22,831.34 22,815.52 22,815.52 147.4K
10:24 22,815.81 22,815.92 22,811.30 22,811.30 132.2K
10:25 22,808.99 22,812.59 22,808.41 22,812.59 187.0K
10:26 22,810.33 22,810.33 22,803.38 22,803.38 151.5K
10:27 22,802.70 22,812.48 22,802.70 22,810.58 166.1K
10:28 22,815.44 22,842.87 22,815.44 22,842.87 360.6K
10:29 22,844.97 22,845.98 22,839.76 22,839.76 199.6K
10:30 22,837.21 22,849.57 22,837.21 22,849.57 199.2K
10:31 22,856.49 22,856.49 22,855.50 22,855.90 225.7K
10:32 22,858.15 22,858.15 22,853.47 22,853.47 288.5K
10:33 22,855.88 22,865.81 22,855.88 22,862.21 118.8K
10:34 22,862.64 22,862.64 22,857.19 22,857.19 125.7K
10:35 22,854.79 22,854.79 22,849.17 22,849.17 185.9K
10:36 22,845.62 22,860.62 22,845.15 22,860.62 152.5K
10:37 22,857.16 22,857.16 22,837.47 22,837.47 340.5K
10:38 22,837.57 22,842.81 22,837.57 22,840.39 198.7K
10:39 22,837.94 22,837.94 22,829.78 22,829.78 199.7K
10:40 22,826.92 22,826.92 22,818.48 22,819.46 144.3K
10:41 22,832.95 22,838.62 22,830.95 22,838.62 141.0K
10:42 22,844.00 22,857.07 22,844.00 22,855.38 157.1K
10:43 22,849.21 22,864.49 22,849.21 22,864.49 163.3K
10:44 22,870.39 22,870.95 22,869.42 22,869.42 154.7K
10:45 22,874.62 22,874.62 22,865.00 22,868.50 149.5K
10:46 22,868.66 22,868.66 22,826.13 22,831.26 547.4K
10:47 22,840.81 22,840.81 22,831.82 22,831.82 296.2K
10:48 22,837.31 22,839.26 22,834.60 22,839.26 91.2K
10:49 22,839.71 22,849.55 22,839.71 22,849.55 119.7K
10:50 22,849.09 22,849.09 22,833.74 22,833.74 149.5K
10:51 22,831.49 22,848.61 22,831.49 22,848.61 145.1K
10:52 22,846.15 22,852.76 22,846.15 22,852.76 121.4K
10:53 22,846.63 22,864.19 22,846.63 22,864.19 109.4K
10:54 22,859.33 22,865.70 22,859.33 22,865.70 103.3K
10:55 22,864.99 22,866.20 22,862.26 22,866.01 110.5K
10:56 22,871.57 22,876.70 22,871.57 22,875.04 140.2K
10:57 22,869.76 22,869.76 22,866.00 22,869.17 194.8K
10:58 22,867.86 22,867.86 22,849.87 22,849.87 167.7K
10:59 22,851.27 22,856.10 22,844.92 22,844.92 118.0K
11:00 22,842.69 22,856.38 22,842.69 22,856.38 165.1K
11:01 22,857.69 22,861.60 22,857.69 22,859.88 151.8K
11:02 22,858.73 22,861.07 22,855.57 22,856.76 109.6K
11:03 22,861.16 22,861.79 22,857.19 22,861.79 109.0K
11:04 22,860.20 22,864.26 22,859.30 22,864.26 94.7K
11:05 22,864.96 22,867.42 22,860.45 22,860.45 129.7K
11:06 22,863.31 22,863.31 22,846.93 22,846.93 180.5K
11:07 22,845.86 22,845.86 22,841.96 22,844.27 81.3K
11:08 22,845.66 22,851.92 22,845.26 22,850.82 71.1K
11:09 22,852.45 22,855.10 22,852.45 22,855.10 53.6K
11:10 22,855.78 22,856.32 22,853.46 22,856.32 118.3K
11:11 22,859.34 22,864.06 22,856.13 22,856.13 111.2K
11:12 22,850.46 22,862.16 22,850.46 22,862.16 139.7K
11:13 22,865.04 22,865.47 22,863.55 22,865.47 135.1K
11:14 22,861.91 22,876.07 22,861.91 22,876.07 130.4K
11:15 22,878.24 22,882.81 22,878.24 22,882.09 142.7K
11:16 22,885.76 22,891.37 22,885.76 22,890.02 163.9K
11:17 22,887.81 22,889.18 22,885.40 22,889.18 93.9K
11:18 22,890.00 22,890.75 22,889.95 22,889.95 127.0K
11:19 22,888.78 22,891.24 22,887.79 22,887.79 120.3K
11:20 22,890.14 22,895.97 22,890.14 22,895.97 467.4K
11:21 22,896.03 22,897.13 22,891.70 22,893.60 120.3K
11:22 22,895.83 22,901.28 22,895.83 22,900.56 150.3K
11:23 22,901.03 22,902.15 22,892.65 22,892.65 142.2K
11:24 22,893.80 22,897.96 22,893.80 22,897.96 109.8K
11:25 22,896.30 22,896.30 22,883.88 22,883.88 182.5K
11:26 22,877.74 22,881.24 22,876.29 22,876.29 236.3K
11:27 22,873.70 22,873.81 22,872.04 22,872.04 154.2K
11:28 22,871.78 22,873.35 22,869.59 22,869.59 462.6K
11:29 22,867.65 22,870.02 22,867.65 22,870.02 93.0K
11:30 22,868.34 22,875.77 22,868.34 22,871.61 171.0K
11:31 22,878.36 22,892.75 22,878.36 22,892.75 223.6K
11:32 22,899.05 22,899.05 22,894.74 22,896.57 149.7K
11:33 22,898.62 22,898.62 22,896.57 22,896.57 101.3K
11:34 22,896.76 22,896.76 22,892.06 22,892.06 99.2K
11:35 22,891.17 22,892.56 22,885.15 22,892.56 165.8K
11:36 22,895.98 22,895.98 22,888.75 22,888.75 100.4K
11:37 22,887.65 22,887.65 22,873.42 22,873.42 173.9K
11:38 22,875.08 22,875.08 22,869.28 22,869.28 95.0K
11:39 22,869.74 22,876.26 22,869.74 22,876.26 102.2K
11:40 22,875.95 22,875.95 22,873.60 22,873.86 133.2K
11:41 22,874.13 22,876.37 22,868.93 22,868.93 93.7K
11:42 22,871.15 22,871.15 22,869.33 22,869.33 98.2K
11:43 22,869.87 22,877.63 22,869.87 22,877.17 119.2K
11:44 22,875.51 22,875.51 22,872.52 22,873.12 108.9K
11:45 22,873.09 22,879.17 22,873.09 22,879.17 111.6K
11:46 22,882.58 22,882.58 22,876.22 22,876.22 123.3K
11:47 22,874.70 22,874.70 22,858.37 22,860.77 148.6K
11:48 22,861.57 22,862.86 22,858.26 22,858.26 59.1K
11:49 22,858.20 22,864.95 22,858.20 22,864.95 94.8K
11:50 22,864.51 22,865.52 22,864.27 22,864.91 109.8K
11:51 22,858.03 22,859.88 22,858.03 22,859.62 130.1K
11:52 22,861.18 22,885.72 22,861.18 22,880.58 307.5K
11:53 22,882.56 22,894.59 22,882.56 22,894.59 153.9K
11:54 22,890.53 22,892.63 22,888.48 22,889.19 107.1K
11:55 22,886.73 22,886.73 22,881.48 22,882.05 117.7K
11:56 22,880.58 22,881.91 22,876.97 22,876.97 96.0K
11:57 22,872.72 22,884.23 22,872.72 22,884.23 143.6K
11:58 22,884.54 22,884.54 22,882.13 22,882.13 67.2K
11:59 22,884.26 22,884.26 22,883.30 22,883.87 71.4K
12:00 22,885.25 22,888.17 22,885.25 22,888.17 121.0K
12:01 22,888.34 22,897.28 22,888.19 22,897.28 101.8K
12:02 22,894.71 22,894.71 22,891.71 22,891.71 148.4K
12:03 22,893.59 22,898.24 22,893.59 22,897.53 133.9K
12:04 22,899.25 22,899.31 22,896.43 22,896.43 98.8K
12:05 22,895.56 22,897.96 22,895.09 22,895.09 109.7K
12:06 22,893.07 22,896.00 22,893.07 22,895.84 116.1K
12:07 22,898.10 22,898.10 22,886.77 22,886.77 132.3K
12:08 22,883.79 22,883.79 22,875.49 22,875.49 108.4K
12:09 22,873.31 22,877.33 22,872.65 22,877.33 111.1K
12:10 22,877.59 22,882.08 22,877.59 22,882.08 62.1K
12:11 22,885.11 22,887.87 22,884.71 22,884.71 247.1K
12:12 22,883.01 22,887.68 22,883.01 22,884.52 94.5K
12:13 22,885.84 22,886.02 22,879.03 22,879.03 120.0K
12:14 22,878.29 22,881.48 22,878.29 22,879.16 101.3K
12:15 22,883.10 22,884.79 22,882.63 22,884.79 71.5K
12:16 22,888.65 22,894.65 22,888.65 22,894.65 160.4K
12:17 22,892.13 22,892.13 22,874.87 22,874.87 197.1K
12:18 22,871.46 22,874.40 22,871.46 22,871.50 121.9K
12:19 22,871.82 22,881.69 22,871.82 22,881.69 117.7K
12:20 22,883.81 22,883.81 22,880.52 22,880.52 95.0K
12:21 22,881.49 22,882.90 22,880.03 22,880.03 108.6K
12:22 22,876.45 22,886.80 22,876.45 22,886.80 202.0K
12:23 22,888.57 22,892.55 22,888.57 22,891.81 144.4K
12:24 22,893.11 22,893.11 22,890.69 22,891.21 92.0K
12:25 22,892.16 22,898.11 22,892.16 22,896.50 115.8K
12:26 22,895.67 22,895.67 22,893.41 22,893.41 93.6K
12:27 22,891.96 22,892.20 22,888.31 22,892.20 110.5K
12:28 22,894.17 22,894.17 22,881.07 22,881.07 147.8K
12:29 22,876.45 22,877.13 22,876.23 22,877.13 110.4K
12:30 22,875.27 22,880.74 22,875.27 22,880.74 230.4K
12:31 22,882.99 22,884.90 22,882.99 22,884.90 207.0K
12:32 22,879.39 22,885.89 22,879.39 22,885.89 127.8K
12:33 22,887.90 22,887.90 22,882.25 22,882.25 123.9K
12:34 22,879.91 22,879.91 22,874.72 22,874.72 87.8K
12:35 22,875.10 22,877.53 22,875.10 22,876.10 85.0K
12:36 22,877.52 22,877.52 22,870.82 22,870.82 100.7K
12:37 22,870.73 22,870.73 22,864.99 22,866.68 161.0K
12:38 22,867.07 22,867.07 22,861.18 22,861.91 164.9K
12:39 22,861.12 22,862.61 22,858.24 22,858.24 97.7K
12:40 22,859.36 22,861.97 22,859.36 22,861.54 83.9K
12:41 22,862.26 22,862.26 22,853.81 22,853.81 145.8K
12:42 22,853.38 22,862.27 22,852.02 22,862.27 146.6K
12:43 22,863.57 22,868.83 22,863.57 22,868.83 102.2K
12:44 22,870.07 22,877.05 22,870.07 22,875.98 107.2K
12:45 22,877.13 22,879.31 22,876.83 22,879.31 98.0K
12:46 22,879.59 22,879.59 22,871.01 22,871.01 95.9K
12:47 22,870.98 22,872.24 22,869.32 22,872.24 133.2K
12:48 22,872.37 22,872.54 22,867.54 22,867.62 73.6K
12:49 22,868.96 22,869.75 22,867.48 22,868.26 73.6K
12:50 22,869.75 22,869.92 22,866.74 22,866.74 88.8K
12:51 22,867.51 22,867.68 22,866.52 22,866.52 117.0K
12:52 22,865.76 22,865.76 22,854.92 22,854.92 183.6K
12:53 22,855.52 22,856.21 22,854.69 22,856.21 124.6K
12:54 22,854.48 22,854.48 22,845.82 22,845.96 124.5K
12:55 22,845.36 22,845.36 22,839.68 22,842.20 137.8K
12:56 22,835.96 22,836.98 22,831.59 22,836.98 241.0K
12:57 22,834.88 22,834.88 22,829.60 22,829.60 204.1K
12:58 22,830.50 22,835.58 22,827.85 22,835.58 97.6K
12:59 22,836.49 22,841.09 22,836.49 22,839.28 122.1K
13:00 22,837.75 22,837.75 22,826.36 22,826.36 163.2K
13:01 22,823.60 22,832.69 22,823.60 22,832.69 134.0K
13:02 22,837.53 22,837.53 22,833.71 22,834.09 124.8K
13:03 22,835.09 22,843.43 22,835.09 22,843.43 145.2K
13:04 22,844.21 22,845.89 22,843.91 22,845.89 123.1K
13:05 22,846.53 22,849.95 22,844.96 22,849.95 123.8K
13:06 22,846.76 22,850.20 22,846.76 22,849.80 116.7K
13:07 22,847.83 22,847.98 22,844.65 22,845.64 169.8K
13:08 22,846.07 22,846.07 22,839.62 22,840.13 161.0K
13:09 22,840.28 22,841.41 22,839.41 22,839.41 119.0K
13:10 22,835.02 22,835.02 22,829.02 22,829.02 209.5K
13:11 22,829.48 22,832.35 22,829.48 22,832.35 94.2K
13:12 22,832.33 22,832.33 22,825.26 22,825.26 118.4K
13:13 22,824.87 22,831.98 22,824.87 22,831.98 123.9K
13:14 22,828.96 22,828.96 22,826.71 22,826.71 78.9K
13:15 22,826.32 22,827.60 22,821.72 22,821.72 75.3K
13:16 22,820.13 22,820.13 22,812.28 22,812.28 137.7K
13:17 22,806.95 22,807.33 22,802.76 22,802.76 159.3K
13:18 22,802.07 22,805.75 22,801.91 22,805.75 138.4K
13:19 22,809.69 22,810.74 22,807.04 22,807.04 128.8K
13:20 22,806.63 22,809.36 22,806.20 22,809.36 73.6K
13:21 22,810.95 22,814.30 22,810.95 22,814.30 121.1K
13:22 22,810.95 22,810.95 22,804.26 22,804.26 133.3K
13:23 22,803.04 22,803.04 22,787.21 22,787.35 156.7K
13:24 22,790.35 22,796.88 22,790.35 22,796.88 84.5K
13:25 22,797.64 22,800.86 22,797.64 22,798.43 152.2K
13:26 22,797.58 22,806.21 22,797.58 22,804.13 87.1K
13:27 22,809.01 22,815.74 22,807.97 22,812.82 178.3K
13:28 22,809.20 22,809.73 22,806.00 22,809.73 131.4K
13:29 22,811.77 22,811.77 22,808.53 22,808.53 139.0K
13:30 22,808.62 22,817.86 22,808.62 22,817.86 171.9K
13:31 22,828.07 22,828.07 22,824.31 22,824.34 185.4K
13:32 22,824.42 22,826.52 22,819.41 22,819.41 92.3K
13:33 22,819.51 22,821.70 22,819.51 22,821.07 86.0K
13:34 22,816.78 22,819.69 22,816.78 22,819.69 90.6K
13:35 22,817.29 22,817.71 22,816.43 22,817.14 78.6K
13:36 22,817.44 22,818.19 22,813.51 22,818.19 158.4K
13:37 22,819.13 22,827.51 22,819.13 22,827.22 140.6K
13:38 22,827.12 22,827.74 22,825.99 22,827.74 100.6K
13:39 22,825.55 22,826.59 22,825.55 22,826.59 104.4K
13:40 22,826.41 22,837.40 22,826.41 22,837.40 253.8K
13:41 22,838.05 22,840.69 22,838.05 22,838.38 103.0K
13:42 22,837.60 22,839.97 22,837.60 22,839.97 112.3K
13:43 22,839.20 22,844.13 22,839.20 22,844.13 147.0K
13:44 22,845.58 22,846.93 22,845.30 22,845.30 153.0K
13:45 22,844.89 22,844.89 22,841.86 22,841.86 194.8K
13:46 22,843.45 22,846.30 22,843.45 22,846.30 135.8K
13:47 22,847.14 22,847.14 22,842.65 22,842.65 140.5K
13:48 22,842.69 22,842.69 22,837.72 22,837.77 143.6K
13:49 22,845.30 22,845.30 22,841.69 22,842.22 113.7K
13:50 22,841.36 22,842.78 22,841.36 22,841.44 126.2K
13:51 22,843.64 22,844.49 22,841.88 22,841.88 116.6K
13:52 22,838.79 22,840.35 22,831.10 22,831.10 233.5K
13:53 22,830.10 22,830.10 22,816.54 22,818.07 269.9K
13:54 22,816.79 22,818.80 22,816.79 22,818.63 87.5K
13:55 22,819.01 22,824.64 22,818.46 22,824.64 121.7K
13:56 22,820.39 22,826.30 22,820.39 22,826.30 145.1K
13:57 22,823.04 22,827.18 22,821.47 22,827.18 102.2K
13:58 22,826.16 22,836.04 22,826.16 22,836.04 132.7K
13:59 22,836.64 22,836.64 22,831.86 22,831.86 122.9K
14:00 22,830.99 22,838.88 22,830.99 22,838.88 125.8K
14:01 22,841.14 22,841.14 22,833.19 22,833.19 161.6K
14:02 22,830.64 22,835.38 22,830.64 22,832.12 131.9K
14:03 22,832.72 22,833.54 22,827.01 22,829.62 142.6K
14:04 22,834.88 22,837.93 22,834.88 22,837.93 147.7K
14:05 22,840.62 22,841.83 22,840.24 22,840.24 164.0K
14:06 22,837.84 22,838.78 22,837.04 22,838.78 76.7K
14:07 22,838.12 22,842.64 22,834.35 22,842.64 169.7K
14:08 22,849.67 22,850.22 22,845.76 22,845.76 167.3K
14:09 22,844.04 22,845.43 22,841.63 22,842.22 97.8K
14:10 22,843.38 22,843.38 22,839.86 22,839.86 115.4K
14:11 22,842.20 22,848.81 22,842.20 22,848.81 121.8K
14:12 22,846.67 22,846.67 22,840.15 22,840.15 113.3K
14:13 22,841.19 22,841.19 22,838.38 22,838.38 93.1K
14:14 22,836.74 22,836.74 22,835.09 22,836.38 225.2K
14:15 22,835.44 22,841.40 22,835.44 22,837.51 113.8K
14:16 22,835.65 22,842.08 22,835.65 22,842.08 165.8K
14:17 22,843.22 22,843.22 22,836.88 22,838.30 96.5K
14:18 22,840.11 22,843.13 22,839.88 22,843.13 156.9K
14:19 22,843.77 22,844.65 22,840.06 22,840.06 196.3K
14:20 22,841.45 22,841.45 22,834.60 22,834.60 138.3K
14:21 22,834.62 22,834.62 22,832.81 22,832.87 139.2K
14:22 22,832.98 22,840.13 22,832.98 22,840.13 208.6K
14:23 22,844.68 22,844.68 22,840.33 22,840.45 159.8K
14:24 22,840.33 22,840.33 22,836.69 22,836.69 119.5K
14:25 22,834.59 22,849.70 22,834.59 22,848.26 324.5K
14:26 22,848.76 22,855.15 22,848.27 22,854.83 122.4K
14:27 22,852.18 22,852.87 22,845.49 22,845.49 219.8K
14:28 22,842.38 22,846.03 22,842.38 22,845.94 95.1K
14:29 22,843.32 22,846.01 22,843.32 22,844.15 81.1K
14:30 22,844.13 22,847.65 22,844.13 22,847.50 130.6K
14:31 22,847.72 22,851.95 22,847.72 22,851.67 114.0K
14:32 22,852.09 22,854.50 22,852.09 22,854.50 161.5K
14:33 22,856.66 22,857.09 22,855.91 22,855.91 133.6K
14:34 22,853.04 22,855.80 22,853.04 22,855.66 76.2K
14:35 22,856.49 22,856.49 22,853.27 22,855.73 101.8K
14:36 22,853.98 22,858.44 22,853.98 22,854.77 208.6K
14:37 22,856.44 22,862.11 22,856.44 22,857.16 145.2K
14:38 22,860.03 22,860.92 22,858.96 22,858.96 172.3K
14:39 22,861.21 22,861.70 22,859.65 22,861.70 106.1K
14:40 22,861.78 22,866.42 22,861.78 22,866.42 144.8K
14:41 22,863.64 22,874.72 22,863.64 22,874.72 272.6K
14:42 22,875.81 22,876.57 22,868.74 22,868.74 105.4K
14:43 22,868.86 22,870.79 22,868.86 22,870.79 77.8K
14:44 22,873.11 22,884.87 22,873.11 22,884.87 148.5K
14:45 22,889.79 22,891.12 22,889.79 22,889.87 181.8K
14:46 22,893.09 22,898.84 22,892.11 22,892.11 278.1K
14:47 22,888.86 22,889.07 22,886.58 22,886.58 160.0K
14:48 22,885.73 22,885.73 22,878.32 22,878.32 123.9K
14:49 22,880.49 22,881.75 22,880.49 22,881.75 88.3K
14:50 22,883.01 22,888.06 22,881.45 22,888.06 108.8K
14:51 22,888.50 22,891.84 22,886.25 22,891.84 157.3K
14:52 22,892.07 22,892.07 22,886.50 22,886.50 140.5K
14:53 22,886.17 22,893.28 22,886.17 22,893.28 161.7K
14:54 22,892.42 22,893.43 22,892.42 22,893.43 149.2K
14:55 22,893.70 22,895.23 22,893.70 22,895.23 93.5K
14:56 22,893.48 22,896.51 22,893.48 22,895.85 120.6K
14:57 22,895.19 22,895.33 22,893.23 22,895.33 155.3K
14:58 22,895.47 22,895.88 22,893.53 22,895.88 121.3K
14:59 22,894.61 22,894.61 22,890.16 22,890.16 102.1K
15:00 22,887.95 22,888.79 22,886.05 22,888.79 199.3K
15:01 22,890.54 22,890.54 22,886.61 22,888.07 120.3K
15:02 22,886.57 22,888.10 22,886.57 22,888.10 131.6K
15:03 22,887.59 22,888.06 22,887.52 22,888.06 163.3K
15:04 22,887.85 22,893.72 22,887.85 22,891.05 138.9K
15:05 22,891.94 22,891.94 22,889.58 22,889.58 207.2K
15:06 22,891.20 22,893.12 22,891.20 22,892.96 95.6K
15:07 22,896.63 22,896.82 22,895.39 22,896.82 166.8K
15:08 22,897.21 22,899.30 22,897.21 22,898.39 170.4K
15:09 22,898.16 22,898.16 22,891.33 22,895.59 168.2K
15:10 22,895.29 22,896.44 22,894.56 22,896.10 157.0K
15:11 22,897.47 22,900.05 22,896.24 22,896.24 141.4K
15:12 22,895.98 22,898.94 22,893.61 22,898.94 208.6K
15:13 22,898.99 22,903.54 22,898.99 22,903.54 179.5K
15:14 22,903.69 22,911.72 22,903.69 22,909.53 303.3K
15:15 22,906.95 22,913.85 22,905.40 22,913.85 298.6K
15:16 22,915.65 22,919.54 22,915.65 22,919.54 275.5K
15:17 22,920.14 22,924.76 22,919.65 22,924.76 214.2K
15:18 22,928.08 22,935.97 22,927.85 22,934.62 283.1K
15:19 22,936.20 22,936.53 22,935.95 22,936.39 342.5K
15:20 22,934.53 22,934.53 22,931.03 22,931.03 213.3K
15:21 22,930.72 22,935.24 22,930.72 22,935.24 223.4K
15:22 22,937.36 22,940.54 22,936.59 22,940.54 198.3K
15:23 22,941.65 22,941.65 22,932.98 22,932.98 245.9K
15:24 22,932.82 22,932.82 22,928.95 22,932.28 239.9K
15:25 22,933.03 22,933.03 22,929.12 22,930.95 238.7K
15:26 22,931.43 22,932.78 22,927.30 22,927.30 196.5K
15:27 22,926.78 22,926.78 22,916.53 22,918.74 269.7K
15:28 22,918.45 22,919.04 22,918.14 22,919.04 192.6K
15:29 22,925.46 22,928.92 22,925.46 22,928.19 232.8K
15:30 22,929.73 22,937.35 22,929.73 22,937.35 255.4K
15:31 22,934.16 22,934.16 22,926.88 22,926.88 212.2K
15:32 22,922.86 22,925.73 22,921.26 22,925.73 336.3K
15:33 22,927.08 22,927.42 22,924.91 22,924.91 231.8K
15:34 22,922.13 22,922.39 22,917.16 22,917.16 198.9K
15:35 22,914.87 22,917.83 22,910.99 22,917.83 335.7K
15:36 22,918.14 22,918.14 22,908.04 22,908.04 325.1K
15:37 22,907.47 22,911.83 22,907.47 22,910.91 224.6K
15:38 22,910.03 22,910.03 22,904.17 22,905.05 192.6K
15:39 22,903.92 22,904.66 22,897.74 22,897.74 185.7K
15:40 22,896.44 22,901.53 22,896.44 22,898.90 265.4K
15:41 22,898.26 22,901.50 22,898.26 22,901.50 247.1K
15:42 22,898.36 22,898.36 22,891.85 22,894.07 241.2K
15:43 22,897.13 22,904.48 22,897.13 22,901.60 295.6K
15:44 22,900.51 22,900.51 22,897.78 22,898.78 230.1K
15:45 22,896.81 22,896.81 22,890.98 22,890.98 334.4K
15:46 22,893.68 22,893.68 22,886.17 22,886.17 252.1K
15:47 22,884.93 22,884.93 22,879.63 22,882.49 451.0K
15:48 22,883.12 22,883.12 22,878.78 22,878.78 277.9K
15:49 22,880.39 22,885.23 22,880.39 22,882.34 370.4K
15:50 22,902.01 22,912.34 22,900.41 22,912.34 1,695.0K
15:51 22,911.58 22,911.58 22,908.93 22,911.28 514.6K
15:52 22,908.54 22,909.33 22,905.58 22,909.33 552.9K
15:53 22,913.77 22,915.54 22,913.41 22,915.54 537.8K
15:54 22,915.45 22,917.86 22,913.46 22,913.46 773.1K
15:55 22,911.22 22,911.22 22,900.71 22,900.71 998.3K
15:56 22,904.36 22,906.09 22,901.30 22,906.09 1,243.7K
15:57 22,903.68 22,905.43 22,899.06 22,899.06 1,156.7K
15:58 22,895.16 22,897.71 22,892.88 22,892.88 1,364.7K
15:59 22,896.30 22,899.63 22,894.37 22,894.37 1,819.8K
16:00 22,903.41 22,904.19 22,903.41 22,904.19 55,956.6K
16:01 22,904.19 22,904.19 22,904.19 22,904.19 225.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available