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 22,897.62 22,943.94 22,897.62 22,943.94 2,448.2K
09:31 22,935.20 22,935.20 22,920.15 22,934.47 651.2K
09:32 22,939.85 22,953.44 22,937.92 22,953.44 470.9K
09:33 22,957.27 22,980.17 22,957.27 22,980.17 578.1K
09:34 22,971.46 22,985.20 22,971.46 22,985.20 448.7K
09:35 22,982.12 22,998.75 22,981.64 22,981.64 862.1K
09:36 22,991.00 23,008.75 22,991.00 23,008.75 631.7K
09:37 23,016.90 23,017.64 23,001.51 23,001.51 398.7K
09:38 22,999.57 22,999.57 22,986.68 22,992.14 426.8K
09:39 22,983.46 22,983.57 22,972.59 22,974.41 285.3K
09:40 22,975.00 22,975.00 22,955.46 22,963.18 268.0K
09:41 22,961.09 22,974.75 22,959.42 22,974.75 328.5K
09:42 22,969.80 22,984.95 22,969.80 22,984.95 315.2K
09:43 22,987.53 22,987.53 22,968.04 22,968.04 213.2K
09:44 22,970.17 22,972.09 22,966.42 22,972.09 168.6K
09:45 22,972.51 22,972.51 22,943.81 22,943.81 343.4K
09:46 22,946.06 22,954.89 22,940.57 22,954.89 289.3K
09:47 22,943.86 22,956.67 22,942.27 22,956.67 246.8K
09:48 22,964.28 22,964.28 22,950.45 22,959.37 221.7K
09:49 22,971.20 22,978.67 22,971.20 22,976.05 556.5K
09:50 22,976.00 22,977.02 22,974.49 22,975.15 261.8K
09:51 22,977.06 22,985.55 22,965.84 22,965.84 332.7K
09:52 22,977.59 22,977.59 22,970.46 22,977.27 351.2K
09:53 22,975.19 22,975.19 22,965.38 22,965.68 286.1K
09:54 22,969.67 22,969.67 22,959.81 22,965.16 539.6K
09:55 22,957.13 22,957.13 22,946.50 22,950.33 221.8K
09:56 22,951.56 22,951.56 22,944.96 22,951.05 313.8K
09:57 22,960.59 22,972.20 22,960.59 22,972.20 256.0K
09:58 22,975.51 22,975.51 22,960.33 22,960.33 261.9K
09:59 22,958.70 22,958.70 22,945.64 22,945.64 266.3K
10:00 22,932.14 22,956.03 22,932.14 22,956.03 441.0K
10:01 22,954.96 22,954.96 22,941.97 22,941.97 357.2K
10:02 22,945.70 22,963.70 22,944.81 22,963.70 468.2K
10:03 22,970.96 22,972.44 22,970.31 22,972.44 506.6K
10:04 22,986.96 22,989.92 22,983.84 22,983.84 474.5K
10:05 22,984.37 22,995.63 22,984.37 22,995.63 434.8K
10:06 22,999.24 23,001.19 22,999.19 22,999.19 282.7K
10:07 22,998.64 23,003.61 22,998.64 23,001.08 401.3K
10:08 23,003.15 23,003.15 22,990.11 22,990.11 306.6K
10:09 22,990.34 22,995.10 22,986.11 22,995.10 255.6K
10:10 22,993.64 22,993.64 22,980.64 22,980.64 806.3K
10:11 22,984.12 22,984.12 22,968.14 22,968.14 264.5K
10:12 22,972.24 22,983.42 22,972.24 22,983.42 282.0K
10:13 22,983.69 22,983.81 22,971.26 22,971.26 254.9K
10:14 22,972.18 22,972.18 22,969.64 22,971.22 202.2K
10:15 22,976.84 22,976.84 22,969.46 22,975.62 236.7K
10:16 22,976.74 22,976.74 22,968.63 22,968.63 208.3K
10:17 22,973.60 22,979.31 22,971.65 22,979.31 194.8K
10:18 22,980.46 22,987.67 22,980.46 22,986.08 241.6K
10:19 22,993.85 22,995.73 22,990.26 22,993.64 290.8K
10:20 22,995.32 22,997.29 22,986.38 22,986.38 217.0K
10:21 22,992.53 22,998.99 22,992.53 22,998.15 198.0K
10:22 23,000.59 23,000.59 22,986.71 22,986.71 197.5K
10:23 22,994.77 22,994.77 22,993.67 22,993.67 292.0K
10:24 22,993.53 22,993.53 22,988.09 22,988.09 252.9K
10:25 22,991.21 22,994.63 22,991.21 22,994.63 201.2K
10:26 22,997.49 23,000.11 22,991.29 22,991.29 183.6K
10:27 22,988.68 22,988.68 22,983.42 22,985.13 199.1K
10:28 22,993.93 22,998.10 22,993.93 22,998.10 152.0K
10:29 22,995.13 23,000.67 22,995.13 23,000.67 143.4K
10:30 22,996.97 22,998.37 22,993.61 22,993.61 277.9K
10:31 22,988.93 22,988.93 22,972.68 22,972.76 261.4K
10:32 22,981.66 22,997.05 22,981.66 22,996.57 204.7K
10:33 22,991.85 22,991.85 22,982.93 22,984.82 187.9K
10:34 22,983.37 22,990.11 22,983.37 22,987.21 135.9K
10:35 22,990.25 22,994.34 22,989.58 22,994.34 142.0K
10:36 22,994.40 22,994.40 22,982.77 22,982.77 207.8K
10:37 22,983.77 22,987.38 22,982.80 22,987.38 254.9K
10:38 22,986.74 22,991.21 22,986.74 22,988.79 157.6K
10:39 22,987.03 22,990.84 22,981.53 22,990.84 256.3K
10:40 22,993.02 22,995.83 22,993.02 22,995.83 121.3K
10:41 22,990.78 22,990.78 22,984.96 22,984.96 213.2K
10:42 22,982.77 22,991.09 22,982.77 22,991.09 431.3K
10:43 22,989.60 22,991.64 22,989.60 22,991.64 207.5K
10:44 22,987.13 22,987.13 22,984.50 22,986.78 246.6K
10:45 22,990.78 22,990.78 22,978.11 22,986.29 260.5K
10:46 22,989.91 22,989.91 22,982.39 22,982.39 229.8K
10:47 22,984.84 22,988.32 22,974.35 22,974.35 189.7K
10:48 22,974.63 22,976.69 22,974.41 22,974.41 166.0K
10:49 22,974.38 22,976.70 22,974.24 22,975.83 310.9K
10:50 22,969.78 22,969.78 22,961.87 22,961.87 196.8K
10:51 22,967.56 22,972.03 22,967.56 22,967.83 187.8K
10:52 22,971.00 22,974.54 22,971.00 22,974.54 118.2K
10:53 22,976.22 22,976.22 22,967.92 22,967.92 188.4K
10:54 22,966.35 22,967.41 22,964.63 22,967.41 174.5K
10:55 22,968.08 22,970.86 22,964.11 22,970.86 452.7K
10:56 22,974.01 22,974.01 22,953.67 22,953.67 317.4K
10:57 22,951.92 22,960.64 22,951.92 22,960.23 199.9K
10:58 22,958.96 22,967.01 22,958.96 22,967.01 189.8K
10:59 22,965.34 22,973.54 22,965.34 22,965.96 182.9K
11:00 22,967.49 22,979.62 22,967.49 22,979.62 196.9K
11:01 22,973.24 22,973.24 22,959.91 22,959.91 248.4K
11:02 22,960.88 22,964.63 22,959.33 22,959.33 176.8K
11:03 22,959.80 22,966.75 22,953.67 22,966.55 177.2K
11:04 22,968.77 22,970.47 22,968.01 22,968.01 83.1K
11:05 22,962.72 22,962.72 22,956.60 22,956.60 167.7K
11:06 22,955.62 22,955.62 22,952.00 22,953.99 80.5K
11:07 22,959.70 22,967.85 22,959.70 22,967.85 176.1K
11:08 22,974.48 22,978.93 22,972.85 22,978.93 169.1K
11:09 22,977.48 22,984.31 22,977.48 22,984.31 138.5K
11:10 22,984.68 22,989.36 22,983.50 22,983.50 223.7K
11:11 22,983.12 22,990.67 22,983.12 22,990.67 122.7K
11:12 22,993.83 22,997.92 22,993.83 22,996.23 144.8K
11:13 22,997.31 22,999.98 22,997.31 22,999.98 139.4K
11:14 22,996.76 22,996.76 22,988.54 22,991.75 154.3K
11:15 22,989.96 22,991.75 22,984.00 22,984.00 109.6K
11:16 22,977.42 22,977.42 22,972.41 22,974.99 218.7K
11:17 22,978.67 22,986.78 22,978.67 22,986.78 137.8K
11:18 22,985.95 22,993.92 22,985.95 22,993.92 118.4K
11:19 22,994.82 22,995.36 22,991.87 22,995.36 342.6K
11:20 22,990.57 22,990.57 22,986.19 22,986.19 163.1K
11:21 22,989.25 22,994.32 22,986.34 22,994.32 151.4K
11:22 22,995.07 23,004.17 22,995.07 23,003.93 243.1K
11:23 23,003.49 23,010.74 23,003.49 23,010.74 457.2K
11:24 23,012.84 23,021.83 23,012.84 23,019.55 267.1K
11:25 23,019.51 23,023.92 23,019.51 23,022.16 158.8K
11:26 23,025.04 23,028.03 23,025.04 23,028.03 148.3K
11:27 23,025.83 23,035.58 23,025.83 23,034.44 372.3K
11:28 23,037.13 23,037.13 23,033.55 23,034.01 133.9K
11:29 23,034.56 23,040.29 23,034.56 23,039.92 250.9K
11:30 23,041.37 23,041.37 23,030.79 23,030.79 185.2K
11:31 23,030.08 23,030.08 23,021.00 23,023.15 169.9K
11:32 23,025.17 23,037.86 23,025.17 23,037.86 294.0K
11:33 23,037.01 23,039.91 23,037.01 23,039.91 121.9K
11:34 23,038.47 23,038.47 23,036.64 23,036.64 152.7K
11:35 23,034.69 23,034.69 23,029.23 23,029.23 149.6K
11:36 23,034.44 23,034.44 23,026.32 23,026.32 100.8K
11:37 23,027.46 23,027.46 23,023.12 23,025.28 117.8K
11:38 23,025.33 23,025.33 23,021.93 23,023.58 150.3K
11:39 23,020.36 23,023.18 23,020.36 23,023.18 79.9K
11:40 23,020.49 23,020.49 23,015.92 23,015.92 172.8K
11:41 23,016.21 23,016.21 23,013.21 23,013.70 339.6K
11:42 23,014.09 23,014.62 23,013.88 23,013.88 115.8K
11:43 23,012.04 23,012.04 23,010.19 23,010.83 187.5K
11:44 23,010.71 23,010.91 23,006.73 23,006.73 125.8K
11:45 23,005.01 23,006.68 23,005.01 23,006.68 137.2K
11:46 23,002.85 23,002.85 22,992.13 22,996.18 190.9K
11:47 22,997.70 23,006.50 22,997.70 23,006.50 142.7K
11:48 23,003.08 23,003.08 22,995.19 22,995.19 79.0K
11:49 22,994.42 22,994.42 22,991.41 22,991.41 82.9K
11:50 22,991.41 22,991.41 22,989.30 22,989.30 80.5K
11:51 22,987.58 22,990.81 22,986.39 22,990.81 190.4K
11:52 22,990.09 22,990.09 22,985.41 22,986.78 242.5K
11:53 22,988.10 22,992.69 22,988.10 22,992.69 130.6K
11:54 22,988.53 22,988.53 22,986.01 22,987.20 125.7K
11:55 22,989.32 22,993.88 22,989.32 22,992.64 103.3K
11:56 22,993.16 23,001.07 22,993.16 23,001.07 196.1K
11:57 22,999.60 23,003.58 22,999.60 23,001.56 167.1K
11:58 23,001.89 23,001.89 22,992.34 22,992.34 88.8K
11:59 22,990.17 22,990.17 22,980.13 22,980.13 132.2K
12:00 22,983.28 22,983.28 22,977.40 22,979.65 162.6K
12:01 22,978.90 22,978.90 22,970.03 22,971.79 121.5K
12:02 22,976.82 22,976.82 22,969.82 22,969.82 94.1K
12:03 22,969.81 22,978.18 22,969.81 22,978.18 125.4K
12:04 22,980.02 22,981.27 22,978.49 22,981.27 72.7K
12:05 22,981.56 22,981.80 22,976.02 22,976.02 127.1K
12:06 22,972.30 22,973.31 22,971.61 22,971.61 180.0K
12:07 22,968.11 22,974.57 22,968.11 22,973.65 157.2K
12:08 22,970.54 22,971.55 22,967.54 22,971.55 114.3K
12:09 22,975.79 22,975.79 22,974.44 22,975.03 136.5K
12:10 22,976.87 22,979.48 22,975.15 22,979.48 101.9K
12:11 22,981.85 22,984.40 22,981.85 22,983.57 92.8K
12:12 22,985.29 22,985.29 22,979.15 22,979.15 142.8K
12:13 22,977.25 22,977.25 22,974.92 22,974.92 63.0K
12:14 22,974.72 22,978.27 22,974.72 22,978.25 81.2K
12:15 22,977.81 22,980.75 22,977.81 22,980.75 82.6K
12:16 22,983.10 22,983.27 22,975.37 22,975.37 106.6K
12:17 22,976.57 22,976.57 22,973.96 22,974.43 75.0K
12:18 22,974.34 22,978.83 22,974.34 22,978.83 128.5K
12:19 22,978.28 22,978.28 22,975.24 22,976.86 102.5K
12:20 22,978.12 22,978.12 22,973.83 22,973.83 116.3K
12:21 22,974.65 22,981.39 22,974.65 22,975.59 147.7K
12:22 22,974.12 22,976.01 22,973.88 22,976.01 124.4K
12:23 22,974.92 22,974.92 22,971.40 22,971.40 62.2K
12:24 22,972.23 22,979.00 22,972.23 22,979.00 185.2K
12:25 22,978.14 22,980.49 22,978.14 22,979.89 82.2K
12:26 22,983.80 22,983.80 22,981.97 22,981.97 91.3K
12:27 22,982.14 22,983.01 22,977.00 22,977.00 86.3K
12:28 22,977.74 22,980.13 22,977.70 22,977.70 105.4K
12:29 22,976.98 22,978.02 22,976.90 22,977.81 38.9K
12:30 22,979.06 22,982.50 22,978.94 22,978.94 114.9K
12:31 22,979.39 22,984.60 22,979.39 22,984.60 151.5K
12:32 22,984.74 22,985.40 22,984.27 22,984.27 73.6K
12:33 22,982.78 22,986.66 22,982.78 22,984.63 106.5K
12:34 22,984.75 22,994.40 22,984.75 22,994.40 192.4K
12:35 22,996.60 22,996.60 22,985.12 22,985.12 193.2K
12:36 22,979.01 22,979.01 22,977.38 22,977.44 115.7K
12:37 22,976.82 22,976.82 22,966.56 22,966.56 158.4K
12:38 22,962.32 22,962.32 22,958.51 22,958.51 105.8K
12:39 22,954.27 22,954.27 22,947.68 22,949.15 185.5K
12:40 22,950.35 22,950.35 22,944.18 22,945.01 139.2K
12:41 22,942.84 22,947.88 22,941.76 22,947.88 199.8K
12:42 22,948.21 22,948.21 22,946.18 22,948.19 59.0K
12:43 22,950.89 22,951.16 22,949.68 22,951.16 167.5K
12:44 22,951.95 22,954.73 22,951.95 22,952.63 142.7K
12:45 22,953.95 22,954.37 22,953.77 22,954.21 194.2K
12:46 22,951.15 22,951.15 22,937.13 22,937.13 192.8K
12:47 22,938.29 22,939.92 22,938.29 22,939.29 86.2K
12:48 22,938.93 22,943.98 22,938.93 22,943.98 141.5K
12:49 22,945.21 22,950.87 22,945.21 22,948.91 103.4K
12:50 22,947.94 22,949.62 22,947.63 22,949.62 92.0K
12:51 22,947.19 22,948.13 22,945.02 22,948.13 113.6K
12:52 22,949.47 22,950.85 22,947.39 22,948.69 87.4K
12:53 22,947.78 22,948.33 22,947.46 22,948.33 98.7K
12:54 22,953.80 22,953.80 22,951.95 22,953.00 212.2K
12:55 22,955.11 22,957.81 22,955.11 22,957.81 154.6K
12:56 22,958.25 22,959.60 22,953.49 22,953.49 106.9K
12:57 22,951.64 22,951.64 22,947.78 22,948.42 106.2K
12:58 22,948.69 22,951.45 22,948.69 22,950.13 166.6K
12:59 22,949.59 22,949.59 22,945.13 22,945.82 117.8K
13:00 22,945.04 22,947.14 22,945.04 22,945.17 163.1K
13:01 22,944.85 22,944.85 22,940.34 22,942.28 150.5K
13:02 22,943.37 22,946.28 22,942.56 22,946.28 154.8K
13:03 22,946.12 22,946.12 22,944.75 22,944.75 82.3K
13:04 22,943.58 22,943.58 22,939.15 22,939.15 61.3K
13:05 22,936.98 22,940.80 22,932.36 22,940.80 160.7K
13:06 22,939.29 22,943.27 22,939.29 22,942.12 279.2K
13:07 22,942.19 22,945.07 22,942.19 22,943.11 164.9K
13:08 22,942.61 22,942.61 22,938.25 22,938.25 120.2K
13:09 22,938.09 22,938.09 22,928.82 22,928.82 247.3K
13:10 22,928.33 22,929.86 22,927.45 22,927.45 146.0K
13:11 22,924.61 22,924.61 22,915.15 22,918.52 180.2K
13:12 22,918.31 22,918.31 22,915.42 22,915.42 242.0K
13:13 22,916.31 22,922.38 22,916.31 22,922.38 128.7K
13:14 22,926.59 22,931.78 22,926.59 22,928.08 250.6K
13:15 22,929.09 22,938.10 22,929.09 22,938.10 149.2K
13:16 22,938.52 22,938.52 22,937.45 22,937.97 97.1K
13:17 22,940.78 22,944.99 22,940.78 22,944.15 148.5K
13:18 22,944.88 22,949.35 22,944.88 22,949.35 129.0K
13:19 22,948.87 22,953.03 22,948.87 22,953.03 123.7K
13:20 22,953.40 22,955.52 22,951.11 22,951.11 118.6K
13:21 22,949.32 22,953.93 22,947.20 22,953.93 107.0K
13:22 22,956.15 22,958.18 22,956.15 22,958.18 108.3K
13:23 22,960.58 22,960.58 22,943.52 22,943.52 197.1K
13:24 22,938.47 22,941.13 22,937.04 22,941.13 149.3K
13:25 22,937.28 22,943.17 22,937.28 22,943.17 164.2K
13:26 22,943.42 22,944.48 22,943.42 22,943.85 89.0K
13:27 22,946.47 22,946.47 22,944.03 22,946.19 101.4K
13:28 22,947.46 22,950.10 22,947.46 22,950.10 61.7K
13:29 22,949.18 22,952.72 22,949.18 22,952.72 137.4K
13:30 22,953.51 22,953.51 22,912.04 22,918.39 993.5K
13:31 22,917.75 22,917.75 22,891.09 22,893.92 470.2K
13:32 22,888.89 22,905.05 22,888.89 22,902.15 1,565.6K
13:33 22,894.84 22,894.84 22,886.56 22,887.04 179.0K
13:34 22,893.49 22,897.07 22,885.04 22,885.04 125.7K
13:35 22,880.33 22,892.43 22,880.33 22,892.43 135.2K
13:36 22,891.56 22,898.83 22,891.56 22,898.83 138.7K
13:37 22,895.92 22,907.69 22,895.92 22,907.69 183.2K
13:38 22,907.41 22,907.41 22,899.15 22,899.15 138.6K
13:39 22,897.19 22,897.19 22,892.47 22,892.47 154.7K
13:40 22,884.22 22,884.22 22,873.24 22,873.24 303.0K
13:41 22,867.94 22,867.94 22,857.18 22,857.18 300.3K
13:42 22,860.57 22,877.76 22,860.57 22,877.76 172.1K
13:43 22,874.91 22,875.95 22,873.30 22,873.30 216.9K
13:44 22,867.65 22,867.65 22,859.45 22,859.45 169.3K
13:45 22,852.93 22,852.93 22,847.01 22,849.47 241.5K
13:46 22,845.97 22,845.97 22,841.86 22,842.87 333.3K
13:47 22,839.81 22,839.81 22,824.29 22,824.29 327.6K
13:48 22,821.43 22,829.90 22,821.43 22,829.90 220.9K
13:49 22,829.82 22,830.38 22,822.11 22,822.11 103.2K
13:50 22,824.71 22,824.71 22,812.37 22,812.37 164.1K
13:51 22,808.56 22,819.41 22,805.98 22,805.98 336.3K
13:52 22,810.98 22,817.23 22,810.98 22,817.23 142.6K
13:53 22,824.38 22,829.19 22,824.38 22,826.84 160.6K
13:54 22,824.22 22,824.22 22,810.53 22,810.53 167.6K
13:55 22,805.06 22,808.68 22,798.26 22,806.33 235.0K
13:56 22,803.74 22,803.74 22,795.15 22,795.44 218.2K
13:57 22,794.99 22,794.99 22,777.30 22,777.30 325.7K
13:58 22,771.72 22,773.45 22,765.92 22,773.45 241.5K
13:59 22,773.37 22,773.37 22,760.76 22,763.31 268.3K
14:00 22,764.98 22,818.66 22,764.98 22,818.66 684.1K
14:01 22,815.85 22,815.85 22,796.61 22,796.61 182.9K
14:02 22,794.59 22,794.59 22,786.64 22,787.90 131.1K
14:03 22,797.04 22,803.10 22,797.04 22,800.89 120.5K
14:04 22,805.07 22,806.94 22,797.91 22,797.91 142.4K
14:05 22,805.68 22,808.05 22,805.68 22,808.05 150.1K
14:06 22,813.05 22,817.48 22,808.48 22,817.48 130.1K
14:07 22,820.58 22,820.58 22,811.25 22,811.25 181.2K
14:08 22,809.87 22,813.07 22,806.44 22,813.07 117.0K
14:09 22,808.57 22,812.39 22,800.18 22,812.39 165.3K
14:10 22,818.98 22,828.45 22,818.98 22,828.01 160.0K
14:11 22,827.89 22,830.81 22,826.80 22,826.80 79.7K
14:12 22,825.40 22,830.47 22,825.40 22,829.81 105.4K
14:13 22,829.39 22,829.39 22,821.85 22,821.85 133.6K
14:14 22,821.28 22,834.97 22,821.28 22,832.87 137.1K
14:15 22,841.16 22,841.16 22,832.45 22,832.45 168.1K
14:16 22,827.93 22,830.76 22,818.32 22,818.32 168.5K
14:17 22,818.61 22,818.61 22,802.21 22,803.04 187.1K
14:18 22,803.16 22,813.66 22,794.78 22,796.93 148.9K
14:19 22,798.67 22,801.86 22,795.67 22,801.86 122.7K
14:20 22,805.28 22,805.49 22,804.82 22,804.88 143.4K
14:21 22,804.62 22,824.25 22,804.62 22,824.25 186.8K
14:22 22,823.85 22,826.91 22,816.83 22,826.91 109.6K
14:23 22,836.89 22,852.12 22,836.89 22,850.16 204.8K
14:24 22,851.63 22,856.29 22,851.63 22,855.48 150.1K
14:25 22,852.38 22,855.49 22,851.00 22,855.49 183.9K
14:26 22,855.70 22,862.31 22,855.70 22,862.31 126.3K
14:27 22,864.82 22,868.06 22,862.52 22,862.52 164.8K
14:28 22,861.86 22,868.03 22,861.86 22,865.73 192.8K
14:29 22,860.83 22,866.41 22,860.83 22,861.75 208.3K
14:30 22,861.59 22,861.59 22,852.43 22,852.43 162.0K
14:31 22,851.15 22,858.60 22,851.15 22,854.49 178.9K
14:32 22,854.11 22,854.11 22,845.99 22,848.00 300.7K
14:33 22,849.35 22,849.35 22,848.33 22,848.98 85.0K
14:34 22,849.58 22,853.21 22,848.46 22,848.46 139.4K
14:35 22,844.01 22,844.01 22,834.17 22,834.66 174.3K
14:36 22,836.07 22,838.39 22,836.07 22,838.31 109.9K
14:37 22,838.44 22,838.44 22,825.80 22,825.80 251.6K
14:38 22,822.30 22,822.30 22,807.17 22,807.17 237.1K
14:39 22,807.00 22,810.41 22,807.00 22,807.68 280.8K
14:40 22,806.32 22,812.53 22,805.36 22,812.53 133.2K
14:41 22,806.34 22,806.34 22,802.08 22,802.08 174.9K
14:42 22,802.46 22,802.51 22,799.83 22,802.51 151.6K
14:43 22,801.71 22,801.71 22,794.09 22,795.45 214.7K
14:44 22,797.26 22,802.91 22,797.26 22,802.91 107.4K
14:45 22,810.66 22,818.56 22,810.66 22,815.23 189.3K
14:46 22,808.75 22,812.88 22,806.47 22,807.67 219.7K
14:47 22,808.16 22,809.14 22,804.46 22,804.46 96.4K
14:48 22,800.58 22,802.37 22,800.58 22,801.72 128.0K
14:49 22,803.06 22,803.06 22,797.35 22,797.35 177.4K
14:50 22,797.12 22,797.12 22,793.09 22,793.09 146.7K
14:51 22,793.07 22,798.17 22,793.07 22,798.13 99.2K
14:52 22,796.78 22,796.78 22,789.72 22,789.72 159.7K
14:53 22,789.73 22,790.45 22,787.20 22,787.20 139.0K
14:54 22,786.22 22,787.17 22,783.71 22,786.32 166.1K
14:55 22,786.08 22,797.28 22,786.08 22,797.28 228.6K
14:56 22,797.39 22,802.14 22,797.39 22,802.14 94.6K
14:57 22,797.26 22,802.07 22,797.26 22,802.07 153.0K
14:58 22,800.02 22,800.02 22,793.54 22,793.54 120.4K
14:59 22,790.63 22,790.91 22,788.26 22,788.26 181.4K
15:00 22,789.24 22,791.11 22,782.89 22,791.11 169.5K
15:01 22,792.44 22,798.19 22,792.44 22,794.79 123.2K
15:02 22,796.27 22,796.27 22,787.80 22,788.79 129.7K
15:03 22,792.82 22,794.05 22,792.82 22,793.56 87.5K
15:04 22,796.11 22,796.11 22,781.30 22,781.30 238.3K
15:05 22,783.17 22,795.49 22,783.17 22,795.49 194.1K
15:06 22,798.47 22,798.47 22,786.28 22,786.28 224.0K
15:07 22,784.07 22,787.72 22,783.22 22,784.26 191.4K
15:08 22,786.04 22,786.04 22,784.13 22,785.57 147.5K
15:09 22,784.12 22,784.12 22,775.13 22,775.13 235.1K
15:10 22,772.52 22,772.52 22,765.45 22,766.78 235.5K
15:11 22,765.22 22,765.22 22,762.08 22,762.08 224.7K
15:12 22,766.74 22,774.91 22,766.74 22,774.91 412.5K
15:13 22,777.18 22,777.18 22,769.83 22,770.44 170.4K
15:14 22,770.95 22,780.46 22,770.95 22,780.46 169.9K
15:15 22,779.16 22,781.43 22,778.09 22,780.28 139.4K
15:16 22,785.27 22,785.27 22,779.83 22,780.72 156.2K
15:17 22,780.73 22,781.68 22,779.76 22,779.76 138.3K
15:18 22,774.35 22,774.35 22,764.11 22,764.72 217.2K
15:19 22,765.33 22,769.28 22,759.74 22,759.74 222.2K
15:20 22,759.03 22,759.03 22,750.89 22,750.89 296.8K
15:21 22,757.76 22,757.76 22,749.01 22,749.01 207.9K
15:22 22,752.06 22,753.74 22,751.27 22,753.74 185.2K
15:23 22,752.52 22,755.08 22,752.52 22,753.14 288.3K
15:24 22,753.38 22,753.38 22,738.46 22,738.46 310.7K
15:25 22,735.93 22,738.89 22,735.70 22,735.70 461.9K
15:26 22,739.45 22,741.15 22,739.45 22,741.15 234.3K
15:27 22,742.64 22,749.16 22,741.36 22,749.16 259.6K
15:28 22,748.27 22,748.27 22,741.23 22,741.23 210.4K
15:29 22,735.29 22,738.33 22,735.29 22,736.39 227.7K
15:30 22,743.41 22,764.21 22,743.41 22,764.21 334.9K
15:31 22,773.00 22,773.00 22,753.84 22,753.84 399.6K
15:32 22,753.99 22,771.67 22,753.99 22,771.67 273.5K
15:33 22,773.88 22,781.08 22,772.90 22,772.90 297.0K
15:34 22,767.56 22,769.07 22,762.20 22,769.07 217.3K
15:35 22,769.22 22,770.39 22,765.04 22,770.39 298.0K
15:36 22,772.25 22,772.35 22,768.59 22,772.35 241.1K
15:37 22,771.55 22,771.55 22,757.77 22,762.78 237.3K
15:38 22,766.44 22,778.15 22,766.44 22,775.49 278.8K
15:39 22,777.78 22,781.58 22,777.23 22,781.58 211.7K
15:40 22,785.41 22,786.86 22,784.41 22,786.64 348.6K
15:41 22,792.28 22,793.46 22,788.71 22,788.71 347.0K
15:42 22,792.81 22,793.51 22,785.13 22,785.13 216.0K
15:43 22,790.15 22,790.15 22,787.51 22,787.71 246.1K
15:44 22,789.57 22,790.95 22,783.08 22,783.08 296.4K
15:45 22,781.12 22,794.04 22,781.12 22,794.04 362.5K
15:46 22,793.16 22,793.16 22,781.72 22,781.72 407.1K
15:47 22,784.75 22,790.43 22,784.55 22,788.84 320.8K
15:48 22,787.35 22,787.35 22,782.78 22,786.90 413.3K
15:49 22,788.08 22,796.37 22,788.08 22,796.37 449.3K
15:50 22,821.23 22,856.07 22,821.23 22,856.07 1,438.7K
15:51 22,856.12 22,866.68 22,855.87 22,866.68 663.7K
15:52 22,870.29 22,871.89 22,864.42 22,871.89 574.5K
15:53 22,873.26 22,873.78 22,867.94 22,873.78 673.7K
15:54 22,876.81 22,892.79 22,876.81 22,892.79 962.0K
15:55 22,877.19 22,890.84 22,867.92 22,890.84 1,334.2K
15:56 22,896.19 22,918.11 22,896.19 22,918.11 1,162.0K
15:57 22,919.05 22,925.75 22,919.05 22,921.78 1,271.5K
15:58 22,922.36 22,922.36 22,913.49 22,914.72 1,435.3K
15:59 22,915.92 22,919.64 22,911.35 22,911.35 2,132.9K
16:00 22,920.95 22,921.53 22,920.95 22,921.53 52,874.2K
16:01 22,921.53 22,921.53 22,921.53 22,921.53 216.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available