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 22,930.18 22,960.18 22,930.18 22,960.18 1,341.5K
09:31 22,957.16 22,969.60 22,951.29 22,951.29 375.3K
09:32 22,958.88 22,962.51 22,954.71 22,954.71 233.5K
09:33 22,947.55 22,961.71 22,942.82 22,961.71 286.8K
09:34 22,979.98 22,986.22 22,978.46 22,978.58 376.5K
09:35 22,976.09 22,976.09 22,952.58 22,952.58 275.8K
09:36 22,962.04 22,973.63 22,956.83 22,956.83 317.0K
09:37 22,967.48 22,967.48 22,953.73 22,953.73 203.4K
09:38 22,966.80 22,969.63 22,961.09 22,962.08 215.3K
09:39 22,947.39 22,947.39 22,942.79 22,945.63 207.8K
09:40 22,952.62 22,952.62 22,946.00 22,946.89 284.2K
09:41 22,949.25 22,971.31 22,949.25 22,971.31 205.7K
09:42 22,977.82 22,981.62 22,976.50 22,981.62 265.6K
09:43 22,982.84 22,998.53 22,982.84 22,993.47 198.2K
09:44 22,985.27 22,995.74 22,985.27 22,986.44 223.7K
09:45 22,987.39 22,987.39 22,982.62 22,982.62 240.3K
09:46 22,987.23 22,987.23 22,962.26 22,962.26 196.7K
09:47 22,955.73 22,961.46 22,955.73 22,960.99 175.5K
09:48 22,960.13 22,969.38 22,960.13 22,969.38 337.5K
09:49 22,961.62 22,966.43 22,957.26 22,966.43 166.0K
09:50 22,971.07 22,991.85 22,971.07 22,991.85 253.9K
09:51 22,993.64 22,995.60 22,981.97 22,981.97 215.1K
09:52 22,974.39 22,974.39 22,971.10 22,971.10 187.2K
09:53 22,971.71 22,988.17 22,971.71 22,986.11 186.8K
09:54 22,984.05 22,997.19 22,984.05 22,993.69 351.4K
09:55 22,987.62 22,991.76 22,986.67 22,988.61 162.5K
09:56 22,990.32 22,990.96 22,972.51 22,972.51 188.1K
09:57 22,972.37 22,972.37 22,965.90 22,965.90 133.5K
09:58 22,963.59 22,963.59 22,953.89 22,953.89 148.5K
09:59 22,953.94 22,972.26 22,953.94 22,972.26 179.4K
10:00 22,971.81 22,971.81 22,964.00 22,964.00 234.4K
10:01 22,968.17 22,974.39 22,967.81 22,969.11 326.5K
10:02 22,968.56 22,968.56 22,952.56 22,952.56 308.7K
10:03 22,951.62 22,953.50 22,951.58 22,951.58 328.6K
10:04 22,954.70 22,960.80 22,951.76 22,960.80 280.4K
10:05 22,965.20 22,968.19 22,964.75 22,968.19 157.2K
10:06 22,970.51 22,970.51 22,966.10 22,969.07 159.0K
10:07 22,951.18 22,951.18 22,943.95 22,943.95 289.2K
10:08 22,945.01 22,958.01 22,945.01 22,958.01 186.6K
10:09 22,961.92 22,961.92 22,943.96 22,943.96 214.2K
10:10 22,954.70 22,960.68 22,953.14 22,960.68 123.3K
10:11 22,966.44 22,974.14 22,966.44 22,973.27 164.7K
10:12 22,974.86 22,975.45 22,968.89 22,968.89 125.1K
10:13 22,961.36 22,961.95 22,956.75 22,957.89 329.1K
10:14 22,958.91 22,963.95 22,957.87 22,957.87 187.3K
10:15 22,962.08 22,969.53 22,962.08 22,969.53 168.1K
10:16 22,969.70 22,969.70 22,957.89 22,959.86 142.4K
10:17 22,960.70 22,963.07 22,960.70 22,962.54 143.1K
10:18 22,961.58 22,961.58 22,939.51 22,939.51 154.8K
10:19 22,939.29 22,941.81 22,939.29 22,941.81 105.9K
10:20 22,945.49 22,946.55 22,943.63 22,943.63 176.5K
10:21 22,937.16 22,938.12 22,935.57 22,937.88 1,038.2K
10:22 22,937.41 22,944.98 22,937.41 22,944.98 208.2K
10:23 22,938.60 22,951.52 22,936.55 22,951.52 259.4K
10:24 22,944.90 22,944.90 22,940.28 22,941.13 154.1K
10:25 22,938.67 22,938.67 22,935.67 22,937.29 257.0K
10:26 22,939.77 22,939.77 22,925.75 22,925.75 162.3K
10:27 22,928.88 22,928.88 22,917.32 22,917.32 293.5K
10:28 22,916.01 22,916.01 22,908.34 22,908.34 294.6K
10:29 22,905.56 22,905.56 22,892.90 22,892.90 193.0K
10:30 22,893.63 22,902.60 22,889.86 22,889.86 245.4K
10:31 22,884.20 22,884.20 22,876.84 22,880.17 499.4K
10:32 22,880.89 22,893.50 22,880.89 22,883.84 206.4K
10:33 22,881.76 22,888.17 22,881.76 22,883.71 135.5K
10:34 22,880.84 22,884.72 22,875.68 22,884.72 274.5K
10:35 22,879.64 22,879.64 22,875.00 22,875.10 241.9K
10:36 22,871.70 22,871.70 22,862.41 22,869.31 169.9K
10:37 22,868.02 22,876.08 22,866.68 22,866.68 173.3K
10:38 22,870.29 22,872.12 22,861.35 22,861.35 160.9K
10:39 22,859.33 22,861.42 22,857.29 22,861.42 157.9K
10:40 22,856.42 22,872.38 22,854.47 22,872.38 250.3K
10:41 22,873.15 22,889.18 22,873.15 22,889.18 204.1K
10:42 22,889.47 22,891.77 22,889.00 22,889.26 136.6K
10:43 22,893.06 22,904.95 22,893.06 22,904.08 204.5K
10:44 22,904.99 22,909.72 22,904.99 22,909.72 149.4K
10:45 22,911.08 22,911.08 22,907.36 22,908.48 133.5K
10:46 22,912.44 22,920.65 22,912.44 22,920.65 164.6K
10:47 22,923.24 22,923.24 22,917.17 22,917.17 108.6K
10:48 22,917.65 22,920.01 22,917.65 22,917.90 167.5K
10:49 22,918.43 22,921.55 22,918.39 22,921.55 123.6K
10:50 22,921.76 22,926.47 22,917.06 22,917.06 249.7K
10:51 22,919.89 22,924.28 22,912.14 22,912.14 259.6K
10:52 22,903.33 22,904.75 22,895.06 22,895.06 227.5K
10:53 22,894.05 22,896.84 22,893.11 22,894.02 169.8K
10:54 22,892.55 22,905.58 22,892.55 22,905.07 136.9K
10:55 22,909.06 22,909.06 22,898.68 22,898.68 209.6K
10:56 22,899.81 22,899.81 22,894.94 22,894.94 148.3K
10:57 22,893.55 22,894.36 22,892.60 22,894.36 143.1K
10:58 22,900.48 22,902.03 22,900.48 22,900.71 118.1K
10:59 22,900.68 22,902.28 22,896.15 22,896.15 480.6K
11:00 22,900.04 22,906.98 22,900.04 22,906.98 210.4K
11:01 22,918.36 22,924.19 22,918.36 22,924.19 192.7K
11:02 22,925.61 22,928.77 22,925.57 22,925.93 101.6K
11:03 22,925.28 22,925.43 22,924.34 22,924.34 109.9K
11:04 22,928.87 22,931.17 22,928.87 22,931.17 107.9K
11:05 22,933.10 22,947.27 22,933.10 22,947.27 176.2K
11:06 22,951.74 22,966.79 22,951.74 22,966.79 307.8K
11:07 22,971.21 22,981.66 22,971.21 22,981.66 280.5K
11:08 22,976.19 22,980.01 22,976.19 22,979.88 149.7K
11:09 22,977.94 22,980.57 22,974.16 22,974.16 162.1K
11:10 22,970.64 22,977.06 22,970.64 22,977.06 152.8K
11:11 22,978.00 22,984.03 22,978.00 22,984.03 173.5K
11:12 22,987.91 22,998.32 22,987.91 22,998.32 187.9K
11:13 23,001.68 23,005.21 22,999.76 22,999.76 187.5K
11:14 23,000.40 23,004.20 23,000.40 23,004.20 135.6K
11:15 23,008.08 23,008.38 23,006.81 23,007.49 333.1K
11:16 23,007.63 23,007.63 23,004.22 23,005.73 191.0K
11:17 23,010.75 23,021.18 23,008.45 23,021.18 433.9K
11:18 23,017.62 23,021.56 23,017.31 23,021.56 194.1K
11:19 23,019.44 23,019.44 23,010.73 23,013.26 211.1K
11:20 23,014.39 23,014.39 23,012.23 23,012.23 107.6K
11:21 23,007.19 23,007.19 22,997.72 22,997.72 204.7K
11:22 22,993.87 22,998.21 22,993.87 22,998.21 206.6K
11:23 22,998.11 23,005.27 22,998.11 23,005.27 143.2K
11:24 23,003.98 23,006.24 23,003.98 23,006.24 175.2K
11:25 23,005.70 23,005.70 22,992.47 22,992.47 150.5K
11:26 22,993.54 22,995.45 22,992.59 22,992.59 88.2K
11:27 22,991.41 22,993.50 22,991.41 22,992.39 141.6K
11:28 22,991.14 22,991.14 22,982.29 22,982.29 137.1K
11:29 22,977.49 22,978.25 22,975.30 22,976.96 208.8K
11:30 22,977.64 22,982.91 22,977.45 22,982.91 108.8K
11:31 22,985.72 22,995.55 22,985.72 22,993.22 307.3K
11:32 22,993.71 22,995.22 22,993.71 22,995.22 111.6K
11:33 22,997.53 22,997.53 22,992.01 22,992.01 144.4K
11:34 22,993.03 22,993.03 22,990.58 22,990.58 70.1K
11:35 22,989.43 22,989.43 22,973.53 22,973.53 194.0K
11:36 22,972.49 22,972.49 22,965.79 22,967.75 105.3K
11:37 22,969.13 22,988.48 22,969.13 22,988.48 203.8K
11:38 22,993.03 22,993.03 22,981.99 22,981.99 304.6K
11:39 22,979.25 22,986.47 22,979.25 22,986.47 67.9K
11:40 22,984.62 22,986.35 22,981.04 22,981.04 102.4K
11:41 22,978.72 22,981.49 22,978.72 22,980.97 55.4K
11:42 22,978.19 22,978.19 22,965.79 22,965.79 137.5K
11:43 22,964.15 22,964.15 22,961.19 22,962.94 62.8K
11:44 22,964.82 22,964.82 22,958.38 22,958.38 130.3K
11:45 22,956.93 22,957.38 22,956.34 22,957.38 83.2K
11:46 22,955.70 22,956.59 22,953.26 22,956.59 132.0K
11:47 22,961.78 22,964.02 22,961.32 22,964.02 87.1K
11:48 22,967.72 22,977.23 22,967.72 22,977.23 120.0K
11:49 22,977.74 22,977.74 22,962.50 22,962.50 126.6K
11:50 22,959.76 22,959.76 22,949.99 22,955.29 118.8K
11:51 22,953.41 22,973.87 22,953.41 22,973.87 247.9K
11:52 22,979.02 22,980.73 22,979.02 22,980.73 128.9K
11:53 22,969.83 22,969.83 22,960.54 22,961.28 157.3K
11:54 22,963.54 22,965.10 22,963.54 22,965.10 61.7K
11:55 22,962.70 22,974.13 22,962.70 22,974.13 122.9K
11:56 22,978.00 22,978.41 22,977.08 22,977.08 188.3K
11:57 22,976.39 22,976.39 22,972.85 22,972.85 107.1K
11:58 22,966.57 22,966.57 22,963.13 22,963.13 223.8K
11:59 22,961.32 22,961.32 22,958.72 22,958.72 303.7K
12:00 22,959.40 22,989.26 22,959.40 22,977.29 690.8K
12:01 22,973.98 22,973.98 22,968.43 22,970.75 139.5K
12:02 22,972.13 22,972.54 22,964.13 22,964.13 485.3K
12:03 22,962.73 22,963.71 22,960.53 22,963.71 99.1K
12:04 22,963.25 22,963.32 22,956.68 22,956.68 75.0K
12:05 22,959.38 23,010.87 22,959.38 23,010.87 577.5K
12:06 23,005.91 23,008.32 22,996.76 22,996.76 225.6K
12:07 22,994.31 23,008.00 22,994.31 23,006.46 129.3K
12:08 23,004.76 23,010.70 23,004.50 23,010.70 101.8K
12:09 23,010.88 23,010.88 23,003.45 23,003.45 105.2K
12:10 23,001.34 23,001.34 22,989.62 22,990.25 131.8K
12:11 22,985.06 22,986.74 22,984.87 22,985.54 142.1K
12:12 22,984.44 22,984.44 22,958.49 22,958.68 239.9K
12:13 22,959.97 22,971.89 22,959.97 22,971.89 124.1K
12:14 22,984.24 22,991.73 22,984.24 22,991.73 211.1K
12:15 22,993.22 22,995.23 22,985.73 22,995.23 103.3K
12:16 23,001.75 23,014.16 23,001.75 23,014.16 189.0K
12:17 23,021.41 23,021.41 23,011.46 23,011.46 243.8K
12:18 23,011.82 23,011.82 23,008.61 23,009.08 160.3K
12:19 23,011.01 23,027.89 23,011.01 23,027.89 340.3K
12:20 23,028.44 23,028.44 23,021.08 23,021.08 101.3K
12:21 23,014.61 23,029.18 23,014.61 23,029.18 188.0K
12:22 23,030.32 23,034.31 23,030.32 23,034.06 174.0K
12:23 23,028.61 23,031.31 23,028.61 23,031.31 133.7K
12:24 23,030.07 23,030.07 23,026.78 23,026.78 106.2K
12:25 23,029.32 23,032.58 23,029.32 23,030.95 90.9K
12:26 23,030.76 23,031.37 23,028.40 23,031.37 183.3K
12:27 23,038.10 23,038.10 23,035.91 23,036.52 111.9K
12:28 23,033.61 23,033.97 23,033.61 23,033.66 82.4K
12:29 23,037.28 23,039.34 23,035.66 23,035.66 160.8K
12:30 23,035.45 23,035.45 23,029.38 23,029.38 118.9K
12:31 23,029.91 23,033.73 23,029.91 23,033.73 87.1K
12:32 23,036.98 23,036.98 23,033.22 23,033.55 92.0K
12:33 23,034.73 23,043.73 23,034.73 23,043.58 158.2K
12:34 23,046.15 23,048.98 23,046.15 23,046.69 221.5K
12:35 23,049.23 23,058.69 23,049.23 23,058.69 160.0K
12:36 23,058.67 23,062.72 23,054.09 23,054.09 106.6K
12:37 23,053.32 23,053.32 23,048.71 23,048.71 106.1K
12:38 23,049.57 23,050.56 23,049.57 23,050.56 79.1K
12:39 23,053.01 23,054.36 23,048.09 23,048.09 132.9K
12:40 23,047.26 23,048.66 23,045.38 23,045.38 149.6K
12:41 23,047.81 23,053.78 23,047.81 23,053.11 87.9K
12:42 23,050.58 23,050.58 23,047.61 23,047.61 109.3K
12:43 23,046.51 23,048.39 23,021.25 23,025.44 484.5K
12:44 23,027.35 23,027.35 23,022.82 23,022.82 110.6K
12:45 23,027.14 23,027.14 23,024.62 23,026.79 204.4K
12:46 23,026.10 23,042.33 23,026.10 23,042.33 123.5K
12:47 23,046.35 23,054.87 23,046.35 23,054.87 186.9K
12:48 23,054.27 23,054.27 23,048.60 23,048.60 105.3K
12:49 23,037.08 23,040.83 23,034.42 23,040.83 137.5K
12:50 23,041.29 23,048.52 23,041.29 23,048.52 118.7K
12:51 23,047.28 23,049.85 23,046.17 23,046.17 122.8K
12:52 23,044.49 23,050.79 23,040.88 23,050.79 123.6K
12:53 23,053.59 23,055.61 23,053.52 23,055.61 80.7K
12:54 23,057.23 23,060.52 23,055.34 23,060.52 176.9K
12:55 23,062.39 23,063.24 23,060.56 23,063.24 167.4K
12:56 23,064.18 23,070.91 23,064.18 23,069.10 130.2K
12:57 23,067.06 23,067.06 23,058.30 23,058.30 152.7K
12:58 23,057.73 23,064.75 23,057.57 23,064.75 103.8K
12:59 23,066.91 23,067.74 23,066.82 23,066.82 121.9K
13:00 23,066.46 23,068.56 23,064.65 23,066.19 208.7K
13:01 23,064.54 23,067.15 23,062.88 23,067.15 127.1K
13:02 23,067.21 23,068.25 23,062.67 23,062.67 128.2K
13:03 23,061.26 23,061.26 23,055.17 23,055.17 141.7K
13:04 23,052.76 23,052.76 23,049.42 23,050.71 90.9K
13:05 23,052.92 23,053.19 23,051.47 23,051.47 65.0K
13:06 23,052.94 23,053.56 23,049.09 23,049.09 80.1K
13:07 23,047.96 23,050.87 23,047.96 23,050.87 98.8K
13:08 23,053.27 23,053.56 23,052.95 23,052.95 77.9K
13:09 23,054.09 23,055.27 23,054.09 23,055.27 80.4K
13:10 23,051.98 23,051.98 23,048.46 23,050.07 229.6K
13:11 23,050.12 23,050.12 23,044.97 23,046.20 118.1K
13:12 23,045.37 23,051.47 23,045.37 23,048.59 113.6K
13:13 23,048.43 23,050.41 23,048.43 23,050.41 97.9K
13:14 23,049.70 23,050.15 23,045.72 23,045.72 100.9K
13:15 23,045.08 23,049.95 23,045.08 23,049.95 93.8K
13:16 23,050.44 23,050.44 23,042.30 23,042.91 111.0K
13:17 23,041.74 23,042.50 23,041.74 23,042.00 73.0K
13:18 23,039.88 23,039.88 23,037.91 23,037.91 115.4K
13:19 23,037.96 23,041.79 23,037.96 23,041.79 90.4K
13:20 23,043.26 23,043.26 23,036.76 23,036.76 139.5K
13:21 23,034.64 23,034.64 23,028.33 23,030.47 147.1K
13:22 23,031.08 23,031.08 23,025.28 23,025.75 107.2K
13:23 23,027.57 23,028.50 23,026.88 23,028.50 95.7K
13:24 23,029.97 23,029.97 23,027.55 23,027.55 84.1K
13:25 23,029.05 23,036.91 23,029.05 23,036.91 109.3K
13:26 23,039.04 23,039.04 23,031.39 23,031.39 118.0K
13:27 23,027.12 23,027.12 23,023.35 23,023.35 105.4K
13:28 23,026.58 23,026.58 23,023.06 23,024.98 81.9K
13:29 23,022.05 23,022.05 23,015.48 23,016.05 83.5K
13:30 23,016.38 23,023.98 23,016.38 23,023.15 106.7K
13:31 23,022.35 23,026.08 23,022.35 23,026.08 105.0K
13:32 23,025.55 23,028.01 23,025.29 23,028.01 78.5K
13:33 23,033.43 23,033.87 23,031.63 23,033.87 129.7K
13:34 23,036.81 23,036.81 23,035.27 23,036.42 148.3K
13:35 23,034.77 23,038.76 23,034.71 23,034.71 127.0K
13:36 23,034.19 23,039.35 23,034.19 23,037.56 148.0K
13:37 23,039.48 23,039.76 23,037.92 23,037.92 45.3K
13:38 23,038.25 23,040.33 23,038.25 23,040.33 99.5K
13:39 23,040.59 23,041.05 23,038.29 23,041.05 98.4K
13:40 23,040.32 23,040.32 23,030.60 23,030.60 140.6K
13:41 23,027.24 23,027.45 23,023.89 23,023.89 161.5K
13:42 23,022.21 23,022.21 23,010.11 23,010.11 139.4K
13:43 23,009.06 23,013.86 23,009.06 23,013.86 90.3K
13:44 23,018.14 23,025.17 23,018.14 23,024.97 153.6K
13:45 23,025.88 23,030.61 23,025.88 23,030.61 111.3K
13:46 23,034.48 23,047.51 23,034.48 23,047.51 163.4K
13:47 23,049.42 23,059.48 23,049.42 23,058.69 217.0K
13:48 23,057.34 23,059.67 23,053.72 23,053.72 118.1K
13:49 23,053.23 23,053.23 23,043.22 23,043.22 230.8K
13:50 23,044.15 23,048.08 23,044.15 23,046.50 73.8K
13:51 23,046.60 23,051.39 23,046.60 23,051.39 96.8K
13:52 23,052.97 23,057.99 23,052.97 23,057.57 107.1K
13:53 23,060.41 23,060.41 23,056.78 23,058.27 170.0K
13:54 23,060.17 23,064.94 23,060.17 23,064.94 72.7K
13:55 23,063.42 23,068.49 23,063.42 23,068.49 210.0K
13:56 23,069.43 23,069.84 23,059.39 23,059.39 114.1K
13:57 23,058.43 23,059.70 23,058.43 23,059.63 59.8K
13:58 23,058.32 23,058.32 23,052.67 23,052.67 107.5K
13:59 23,051.83 23,051.88 23,049.59 23,049.59 91.9K
14:00 23,049.63 23,050.93 23,048.22 23,050.93 94.6K
14:01 23,050.81 23,053.14 23,050.81 23,052.99 89.7K
14:02 23,051.40 23,052.47 23,050.57 23,052.47 89.7K
14:03 23,055.63 23,055.63 23,052.74 23,052.74 93.8K
14:04 23,055.60 23,063.94 23,053.65 23,063.94 201.1K
14:05 23,066.75 23,074.68 23,066.75 23,074.68 202.1K
14:06 23,074.60 23,074.60 23,068.78 23,070.43 198.4K
14:07 23,069.77 23,070.09 23,068.00 23,070.09 99.9K
14:08 23,073.11 23,076.69 23,073.11 23,076.69 121.7K
14:09 23,077.51 23,077.51 23,074.32 23,074.60 90.3K
14:10 23,075.55 23,077.43 23,075.55 23,077.05 73.1K
14:11 23,076.11 23,079.37 23,075.22 23,077.86 124.2K
14:12 23,077.28 23,085.56 23,077.28 23,082.62 228.4K
14:13 23,078.07 23,078.07 23,075.80 23,076.23 161.3K
14:14 23,074.13 23,074.13 23,072.23 23,073.34 95.5K
14:15 23,071.56 23,073.66 23,070.85 23,073.66 168.9K
14:16 23,072.09 23,072.09 23,066.71 23,066.71 88.3K
14:17 23,066.04 23,071.21 23,066.04 23,071.21 114.0K
14:18 23,073.73 23,073.96 23,072.47 23,072.47 114.2K
14:19 23,073.31 23,075.86 23,073.15 23,075.86 80.9K
14:20 23,075.28 23,076.94 23,074.00 23,076.94 95.7K
14:21 23,080.95 23,082.52 23,080.95 23,081.55 143.0K
14:22 23,081.17 23,083.44 23,081.17 23,082.01 70.8K
14:23 23,082.67 23,082.84 23,081.57 23,082.84 87.7K
14:24 23,083.16 23,084.20 23,082.73 23,084.20 106.3K
14:25 23,083.98 23,086.90 23,083.50 23,086.27 119.0K
14:26 23,083.83 23,083.83 23,075.74 23,075.74 186.1K
14:27 23,074.90 23,075.90 23,072.90 23,075.90 139.0K
14:28 23,077.45 23,079.67 23,077.45 23,079.67 144.8K
14:29 23,080.02 23,080.02 23,072.37 23,072.37 105.5K
14:30 23,069.33 23,073.89 23,069.33 23,072.62 192.0K
14:31 23,071.78 23,076.74 23,071.78 23,076.23 271.2K
14:32 23,081.31 23,082.78 23,080.66 23,082.11 147.4K
14:33 23,083.51 23,085.77 23,083.51 23,084.36 75.7K
14:34 23,085.03 23,085.03 23,073.68 23,073.68 147.7K
14:35 23,072.29 23,074.15 23,072.29 23,074.15 97.0K
14:36 23,077.41 23,077.41 23,075.89 23,076.07 75.8K
14:37 23,074.95 23,081.66 23,074.95 23,081.22 86.1K
14:38 23,083.01 23,085.25 23,083.01 23,084.89 72.6K
14:39 23,088.09 23,088.17 23,087.90 23,087.90 96.1K
14:40 23,088.77 23,090.40 23,088.77 23,088.99 69.1K
14:41 23,087.22 23,087.34 23,084.04 23,084.04 102.6K
14:42 23,085.66 23,085.66 23,082.98 23,084.24 126.2K
14:43 23,083.63 23,085.23 23,082.82 23,085.23 161.2K
14:44 23,085.88 23,090.30 23,084.59 23,090.24 146.3K
14:45 23,090.39 23,090.39 23,089.02 23,089.02 83.6K
14:46 23,091.10 23,094.26 23,071.70 23,071.70 604.3K
14:47 23,081.54 23,081.54 23,075.76 23,075.76 233.4K
14:48 23,074.01 23,074.01 23,065.78 23,071.78 127.5K
14:49 23,074.48 23,074.48 23,069.95 23,069.95 157.0K
14:50 23,069.09 23,069.09 23,059.01 23,059.01 205.4K
14:51 23,058.29 23,062.00 23,058.29 23,062.00 116.2K
14:52 23,066.08 23,074.21 23,066.08 23,074.21 291.7K
14:53 23,078.52 23,082.91 23,077.73 23,082.91 158.2K
14:54 23,080.69 23,080.69 23,069.03 23,069.03 127.7K
14:55 23,067.37 23,067.38 23,064.37 23,067.38 97.8K
14:56 23,065.64 23,065.64 23,059.97 23,059.97 87.1K
14:57 23,060.68 23,064.07 23,059.48 23,064.07 110.2K
14:58 23,062.78 23,063.91 23,059.91 23,059.91 103.9K
14:59 23,058.32 23,058.32 23,048.89 23,048.89 142.3K
15:00 23,045.54 23,054.40 23,045.54 23,051.09 151.9K
15:01 23,052.22 23,052.22 23,049.48 23,049.48 103.8K
15:02 23,047.05 23,050.11 23,047.05 23,049.02 122.0K
15:03 23,049.67 23,053.59 23,048.88 23,050.00 142.1K
15:04 23,052.13 23,056.23 23,050.40 23,050.40 149.5K
15:05 23,049.90 23,049.90 23,046.42 23,047.63 95.5K
15:06 23,046.63 23,046.63 23,045.87 23,045.87 93.8K
15:07 23,044.77 23,047.59 23,044.77 23,046.21 156.5K
15:08 23,045.25 23,045.25 23,043.26 23,043.77 131.0K
15:09 23,045.13 23,045.13 23,043.54 23,043.54 226.4K
15:10 23,043.69 23,047.14 23,036.25 23,036.25 277.2K
15:11 23,034.85 23,034.85 23,031.06 23,031.06 120.7K
15:12 23,026.53 23,026.53 23,019.48 23,021.22 241.5K
15:13 23,018.85 23,018.85 23,017.89 23,018.50 200.1K
15:14 23,018.96 23,018.96 23,007.88 23,007.88 231.8K
15:15 23,010.39 23,012.01 23,007.52 23,009.49 118.4K
15:16 23,012.62 23,012.62 23,003.68 23,003.73 254.0K
15:17 23,003.43 23,007.42 23,003.43 23,007.17 173.2K
15:18 23,006.90 23,009.08 23,006.77 23,009.08 175.6K
15:19 23,004.85 23,006.82 23,003.06 23,003.06 171.8K
15:20 23,001.88 23,001.88 22,990.33 22,990.33 179.0K
15:21 22,983.19 22,983.19 22,974.92 22,974.92 278.8K
15:22 22,973.55 22,977.61 22,971.24 22,976.42 197.0K
15:23 22,976.74 22,988.61 22,976.74 22,988.61 234.2K
15:24 22,990.98 22,991.28 22,984.27 22,984.27 213.5K
15:25 22,985.16 22,985.16 22,970.43 22,970.43 178.4K
15:26 22,971.68 22,979.45 22,971.68 22,979.45 146.9K
15:27 22,979.33 22,983.83 22,979.33 22,982.43 188.1K
15:28 22,981.64 22,981.64 22,976.27 22,976.27 121.9K
15:29 22,974.01 22,974.01 22,962.44 22,962.44 163.1K
15:30 22,960.82 22,975.17 22,960.82 22,975.17 276.0K
15:31 22,974.47 22,977.15 22,974.47 22,976.23 156.7K
15:32 22,977.96 22,978.60 22,970.30 22,970.30 168.7K
15:33 22,967.50 22,970.00 22,965.90 22,968.92 159.1K
15:34 22,967.91 22,969.55 22,967.04 22,969.55 132.5K
15:35 22,973.28 22,979.22 22,973.28 22,975.82 349.4K
15:36 22,971.18 22,972.29 22,971.17 22,972.29 222.4K
15:37 22,974.22 22,974.22 22,967.62 22,967.62 253.4K
15:38 22,967.60 22,970.63 22,966.78 22,970.63 186.4K
15:39 22,971.62 22,977.30 22,971.62 22,977.30 273.0K
15:40 22,975.36 22,975.36 22,964.15 22,964.15 292.0K
15:41 22,965.57 22,972.95 22,965.57 22,972.95 286.5K
15:42 22,978.00 22,987.05 22,978.00 22,987.05 285.1K
15:43 22,984.47 22,984.47 22,970.75 22,970.75 346.8K
15:44 22,970.32 22,970.32 22,967.73 22,970.00 240.6K
15:45 22,971.08 22,980.70 22,971.08 22,977.33 336.6K
15:46 22,980.11 22,980.11 22,973.31 22,973.31 320.6K
15:47 22,971.24 22,971.24 22,965.22 22,966.09 356.4K
15:48 22,964.91 22,966.74 22,962.04 22,962.04 236.5K
15:49 22,962.24 22,964.62 22,958.30 22,958.30 413.7K
15:50 22,966.59 22,980.09 22,966.59 22,975.21 1,329.8K
15:51 22,972.88 22,972.88 22,961.92 22,964.91 592.2K
15:52 22,963.51 22,966.31 22,963.51 22,964.34 488.0K
15:53 22,958.59 22,959.94 22,957.27 22,959.94 680.2K
15:54 22,969.66 22,987.16 22,969.66 22,987.16 884.7K
15:55 22,981.01 22,981.01 22,967.32 22,970.50 1,089.6K
15:56 22,974.52 22,974.52 22,967.42 22,973.55 1,214.7K
15:57 22,973.11 22,976.14 22,970.05 22,970.05 1,002.3K
15:58 22,967.52 22,968.71 22,964.12 22,964.12 1,062.5K
15:59 22,968.13 22,968.13 22,964.49 22,967.53 2,058.8K
16:00 22,972.01 22,972.38 22,972.01 22,972.38 50,998.2K
16:01 22,972.38 22,972.38 22,972.38 22,972.38 488.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available