S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,177.92
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 23,414.32 23,414.32 23,377.06 23,377.06 5,638.5K
09:31 23,371.47 23,371.47 23,346.13 23,346.13 424.0K
09:32 23,333.34 23,333.34 23,313.20 23,313.20 538.0K
09:33 23,324.91 23,324.91 23,302.73 23,302.73 424.5K
09:34 23,305.63 23,316.84 23,305.63 23,316.84 280.8K
09:35 23,316.07 23,326.50 23,316.07 23,324.60 445.4K
09:36 23,322.16 23,325.79 23,318.57 23,324.66 285.0K
09:37 23,319.19 23,319.19 23,306.07 23,306.07 365.1K
09:38 23,312.09 23,313.45 23,298.77 23,298.77 307.8K
09:39 23,305.48 23,305.53 23,289.38 23,289.38 265.3K
09:40 23,286.97 23,300.20 23,284.49 23,284.49 420.3K
09:41 23,285.83 23,285.83 23,253.81 23,253.81 621.8K
09:42 23,254.60 23,255.66 23,249.62 23,249.62 285.5K
09:43 23,249.28 23,249.28 23,241.46 23,241.46 280.2K
09:44 23,240.68 23,248.98 23,240.68 23,248.98 261.7K
09:45 23,247.85 23,263.56 23,247.85 23,263.56 297.0K
09:46 23,273.82 23,282.63 23,270.50 23,282.63 291.6K
09:47 23,280.71 23,286.26 23,280.71 23,283.44 228.3K
09:48 23,281.84 23,295.96 23,281.84 23,295.96 256.6K
09:49 23,297.24 23,300.77 23,297.15 23,297.15 236.9K
09:50 23,285.95 23,286.39 23,282.16 23,286.39 261.6K
09:51 23,287.65 23,287.65 23,279.08 23,279.08 217.8K
09:52 23,284.31 23,285.02 23,278.76 23,278.76 176.8K
09:53 23,275.06 23,275.06 23,262.60 23,262.60 213.3K
09:54 23,259.16 23,263.47 23,256.99 23,256.99 213.5K
09:55 23,258.86 23,258.86 23,253.30 23,253.30 156.4K
09:56 23,250.43 23,250.43 23,238.15 23,238.15 236.8K
09:57 23,233.80 23,233.80 23,223.48 23,223.48 270.3K
09:58 23,226.09 23,226.09 23,217.76 23,217.76 177.9K
09:59 23,220.22 23,220.22 23,217.88 23,218.07 189.3K
10:00 23,214.62 23,240.22 23,214.62 23,240.22 358.1K
10:01 23,247.57 23,261.38 23,247.57 23,260.57 293.6K
10:02 23,265.75 23,265.75 23,255.04 23,257.25 182.4K
10:03 23,257.22 23,267.38 23,257.22 23,267.38 165.4K
10:04 23,263.25 23,266.66 23,257.69 23,257.69 190.1K
10:05 23,262.19 23,267.26 23,261.06 23,267.26 204.7K
10:06 23,274.67 23,274.67 23,272.55 23,272.55 156.6K
10:07 23,270.81 23,273.29 23,263.02 23,263.02 118.0K
10:08 23,262.11 23,274.48 23,257.17 23,274.48 181.6K
10:09 23,281.62 23,290.57 23,281.62 23,290.57 187.5K
10:10 23,291.32 23,292.95 23,278.12 23,278.12 224.4K
10:11 23,283.48 23,292.24 23,283.48 23,292.24 158.1K
10:12 23,294.52 23,299.65 23,294.52 23,299.65 208.5K
10:13 23,301.50 23,305.19 23,301.50 23,301.52 181.6K
10:14 23,301.03 23,309.45 23,301.03 23,309.45 138.4K
10:15 23,307.81 23,307.81 23,296.99 23,304.33 165.8K
10:16 23,308.58 23,308.58 23,305.54 23,306.19 190.1K
10:17 23,306.65 23,311.02 23,306.65 23,311.02 140.0K
10:18 23,312.41 23,317.29 23,312.41 23,313.62 108.5K
10:19 23,315.77 23,327.12 23,315.77 23,327.12 266.6K
10:20 23,328.34 23,337.68 23,328.34 23,337.68 215.1K
10:21 23,334.38 23,337.03 23,334.31 23,335.92 131.6K
10:22 23,338.38 23,341.49 23,338.38 23,340.89 87.8K
10:23 23,341.27 23,349.60 23,341.27 23,349.60 248.0K
10:24 23,354.08 23,356.35 23,354.08 23,356.35 142.6K
10:25 23,355.10 23,355.10 23,345.00 23,347.94 141.3K
10:26 23,349.57 23,357.99 23,349.57 23,357.99 146.1K
10:27 23,359.26 23,359.26 23,351.63 23,351.63 211.6K
10:28 23,352.22 23,352.77 23,351.56 23,352.45 158.5K
10:29 23,353.02 23,360.39 23,353.02 23,358.88 321.6K
10:30 23,360.38 23,368.00 23,358.31 23,368.00 219.6K
10:31 23,372.90 23,376.56 23,372.90 23,376.56 165.7K
10:32 23,374.47 23,374.47 23,370.51 23,371.04 141.5K
10:33 23,368.47 23,368.96 23,366.25 23,366.25 139.8K
10:34 23,363.14 23,363.14 23,358.63 23,358.63 146.8K
10:35 23,353.35 23,353.35 23,347.86 23,351.61 291.8K
10:36 23,350.59 23,350.59 23,347.02 23,347.02 129.3K
10:37 23,344.08 23,344.30 23,338.99 23,338.99 205.7K
10:38 23,336.59 23,339.79 23,335.39 23,336.90 162.6K
10:39 23,338.29 23,340.12 23,338.07 23,338.75 133.6K
10:40 23,337.44 23,338.83 23,334.87 23,334.87 94.8K
10:41 23,332.00 23,332.00 23,328.71 23,331.68 148.6K
10:42 23,328.03 23,328.03 23,326.12 23,326.53 103.8K
10:43 23,326.32 23,331.71 23,326.22 23,331.71 109.3K
10:44 23,339.44 23,348.07 23,339.44 23,348.07 252.9K
10:45 23,347.97 23,347.97 23,337.30 23,337.45 105.0K
10:46 23,337.14 23,337.14 23,327.39 23,327.39 128.3K
10:47 23,331.99 23,332.28 23,322.31 23,322.31 274.5K
10:48 23,321.70 23,322.45 23,320.40 23,322.45 622.0K
10:49 23,320.49 23,320.49 23,317.58 23,320.11 122.0K
10:50 23,321.74 23,321.74 23,310.40 23,310.40 167.9K
10:51 23,308.42 23,310.07 23,306.03 23,306.03 171.5K
10:52 23,306.40 23,324.42 23,306.40 23,324.42 169.8K
10:53 23,333.00 23,343.49 23,333.00 23,339.91 212.9K
10:54 23,338.94 23,343.03 23,338.94 23,338.97 167.1K
10:55 23,339.17 23,339.17 23,332.44 23,336.69 179.4K
10:56 23,334.11 23,334.11 23,329.94 23,330.44 122.9K
10:57 23,338.53 23,361.36 23,338.53 23,361.36 217.6K
10:58 23,357.56 23,360.56 23,356.54 23,356.54 169.3K
10:59 23,356.71 23,356.71 23,353.41 23,353.45 106.6K
11:00 23,350.98 23,359.18 23,350.98 23,359.18 183.7K
11:01 23,373.40 23,373.40 23,367.32 23,368.77 283.1K
11:02 23,367.27 23,374.63 23,367.27 23,373.13 166.6K
11:03 23,377.65 23,377.65 23,371.96 23,371.96 90.8K
11:04 23,369.43 23,376.71 23,369.43 23,376.71 125.6K
11:05 23,377.40 23,377.40 23,369.02 23,369.02 121.3K
11:06 23,370.35 23,374.44 23,370.35 23,374.44 111.4K
11:07 23,373.26 23,377.67 23,373.26 23,374.99 140.2K
11:08 23,376.90 23,378.14 23,375.31 23,378.08 103.7K
11:09 23,377.85 23,384.89 23,377.85 23,384.89 174.7K
11:10 23,382.29 23,382.29 23,378.81 23,380.52 107.2K
11:11 23,380.08 23,381.76 23,380.08 23,380.82 296.3K
11:12 23,378.99 23,386.16 23,378.99 23,386.16 124.5K
11:13 23,389.31 23,391.20 23,389.02 23,389.02 141.9K
11:14 23,392.79 23,393.64 23,389.60 23,389.60 82.9K
11:15 23,386.67 23,386.67 23,382.33 23,384.48 152.9K
11:16 23,385.89 23,387.54 23,383.54 23,387.54 84.3K
11:17 23,388.64 23,394.25 23,388.64 23,394.25 130.4K
11:18 23,392.13 23,394.49 23,392.13 23,393.85 79.5K
11:19 23,394.61 23,399.22 23,394.61 23,399.22 85.2K
11:20 23,397.86 23,398.03 23,392.88 23,392.88 121.7K
11:21 23,393.70 23,402.26 23,393.70 23,401.02 157.3K
11:22 23,402.53 23,402.53 23,398.92 23,398.92 89.4K
11:23 23,398.48 23,402.28 23,398.48 23,402.10 112.8K
11:24 23,401.12 23,401.64 23,398.07 23,398.07 115.4K
11:25 23,393.94 23,393.94 23,386.15 23,386.15 146.0K
11:26 23,384.86 23,384.86 23,380.13 23,380.13 99.4K
11:27 23,380.19 23,380.19 23,375.40 23,375.40 402.8K
11:28 23,377.39 23,392.18 23,377.39 23,392.18 135.0K
11:29 23,391.54 23,391.54 23,388.41 23,388.41 89.5K
11:30 23,387.94 23,387.94 23,385.18 23,385.18 135.3K
11:31 23,387.41 23,387.41 23,385.59 23,387.11 61.3K
11:32 23,388.31 23,389.57 23,386.62 23,386.62 112.7K
11:33 23,386.93 23,386.93 23,381.50 23,383.16 102.2K
11:34 23,383.79 23,383.79 23,379.48 23,380.40 115.4K
11:35 23,383.70 23,386.30 23,379.98 23,379.98 294.4K
11:36 23,381.15 23,386.71 23,381.15 23,383.15 122.2K
11:37 23,384.61 23,388.61 23,384.61 23,388.35 85.6K
11:38 23,386.44 23,386.44 23,383.38 23,383.38 105.8K
11:39 23,383.92 23,384.32 23,383.41 23,384.27 126.2K
11:40 23,384.48 23,386.90 23,384.48 23,386.90 97.8K
11:41 23,385.25 23,387.77 23,384.83 23,387.77 125.2K
11:42 23,373.97 23,378.68 23,373.97 23,376.71 553.9K
11:43 23,377.18 23,377.18 23,373.89 23,376.33 106.1K
11:44 23,377.39 23,385.12 23,373.94 23,374.71 381.2K
11:45 23,374.67 23,374.68 23,369.26 23,369.26 113.8K
11:46 23,370.43 23,370.43 23,368.28 23,368.28 137.4K
11:47 23,370.14 23,370.14 23,361.89 23,361.89 149.4K
11:48 23,359.96 23,359.96 23,350.12 23,351.10 209.6K
11:49 23,352.64 23,353.54 23,351.93 23,352.23 147.1K
11:50 23,352.62 23,353.94 23,352.62 23,353.94 248.7K
11:51 23,353.69 23,354.30 23,350.22 23,350.22 253.7K
11:52 23,350.08 23,355.31 23,350.08 23,351.81 118.7K
11:53 23,354.30 23,354.30 23,340.88 23,340.88 207.7K
11:54 23,342.87 23,344.37 23,341.15 23,344.37 111.9K
11:55 23,342.13 23,347.99 23,341.27 23,345.17 164.5K
11:56 23,344.97 23,354.49 23,344.97 23,354.49 163.5K
11:57 23,353.67 23,355.67 23,347.59 23,347.59 87.8K
11:58 23,345.75 23,350.25 23,341.03 23,350.25 124.6K
11:59 23,352.69 23,353.49 23,350.86 23,351.58 121.4K
12:00 23,351.88 23,359.33 23,351.88 23,358.69 97.6K
12:01 23,356.99 23,359.26 23,352.61 23,352.61 216.4K
12:02 23,351.23 23,353.26 23,350.52 23,353.26 118.5K
12:03 23,352.86 23,355.68 23,352.86 23,355.14 97.0K
12:04 23,355.48 23,355.48 23,354.09 23,354.09 91.4K
12:05 23,354.12 23,361.48 23,354.12 23,361.48 128.7K
12:06 23,364.96 23,370.82 23,364.96 23,369.40 162.4K
12:07 23,370.51 23,370.51 23,363.48 23,365.36 134.8K
12:08 23,361.51 23,362.10 23,360.79 23,360.79 165.3K
12:09 23,364.25 23,366.04 23,363.29 23,366.04 111.1K
12:10 23,367.00 23,367.00 23,356.58 23,356.58 174.6K
12:11 23,355.40 23,355.55 23,354.42 23,355.00 104.6K
12:12 23,356.39 23,359.07 23,354.50 23,359.07 135.6K
12:13 23,359.00 23,359.00 23,350.52 23,350.52 176.8K
12:14 23,348.51 23,352.09 23,348.51 23,351.55 69.8K
12:15 23,349.98 23,349.98 23,349.02 23,349.18 69.5K
12:16 23,349.66 23,349.66 23,342.88 23,342.88 216.7K
12:17 23,343.58 23,353.10 23,343.58 23,351.57 161.5K
12:18 23,351.85 23,352.12 23,350.12 23,350.12 141.6K
12:19 23,348.75 23,350.01 23,348.04 23,348.04 497.2K
12:20 23,348.44 23,348.44 23,345.05 23,345.07 128.2K
12:21 23,345.74 23,349.47 23,345.74 23,347.91 102.3K
12:22 23,347.50 23,347.50 23,340.65 23,340.65 119.0K
12:23 23,345.33 23,345.33 23,342.22 23,342.22 214.1K
12:24 23,340.61 23,340.74 23,334.36 23,334.36 149.4K
12:25 23,334.13 23,335.36 23,332.72 23,334.25 125.9K
12:26 23,331.86 23,331.86 23,329.02 23,331.44 76.1K
12:27 23,334.08 23,334.08 23,331.29 23,333.12 95.0K
12:28 23,332.76 23,333.57 23,332.11 23,332.11 129.1K
12:29 23,331.78 23,331.78 23,326.98 23,326.98 99.6K
12:30 23,327.00 23,327.00 23,319.36 23,319.36 562.6K
12:31 23,320.26 23,324.43 23,320.26 23,322.74 102.8K
12:32 23,320.84 23,320.84 23,317.39 23,319.65 174.3K
12:33 23,320.54 23,321.70 23,319.63 23,319.63 119.5K
12:34 23,322.28 23,322.53 23,320.09 23,320.09 75.9K
12:35 23,318.30 23,318.44 23,318.24 23,318.24 86.2K
12:36 23,317.41 23,317.41 23,313.38 23,313.38 129.4K
12:37 23,317.18 23,328.99 23,317.18 23,328.50 162.0K
12:38 23,330.13 23,336.01 23,330.13 23,336.01 101.4K
12:39 23,335.35 23,336.96 23,333.69 23,336.96 86.6K
12:40 23,338.57 23,338.57 23,334.17 23,334.17 143.6K
12:41 23,334.25 23,349.51 23,334.25 23,349.51 240.0K
12:42 23,350.68 23,356.35 23,350.68 23,356.35 222.1K
12:43 23,354.75 23,359.03 23,351.15 23,359.03 554.8K
12:44 23,360.48 23,362.63 23,360.48 23,361.90 129.7K
12:45 23,363.40 23,363.40 23,361.18 23,361.68 153.8K
12:46 23,362.13 23,362.48 23,362.13 23,362.35 94.5K
12:47 23,362.66 23,362.66 23,360.80 23,360.90 100.7K
12:48 23,361.31 23,361.31 23,357.10 23,359.96 107.1K
12:49 23,358.88 23,361.94 23,358.88 23,360.87 61.6K
12:50 23,359.94 23,359.94 23,356.95 23,359.21 120.1K
12:51 23,359.55 23,359.81 23,357.86 23,359.21 98.4K
12:52 23,360.19 23,361.75 23,360.19 23,361.75 75.6K
12:53 23,361.64 23,362.06 23,361.37 23,362.06 153.5K
12:54 23,362.30 23,362.30 23,361.51 23,361.82 75.5K
12:55 23,361.51 23,363.15 23,361.51 23,362.41 48.9K
12:56 23,364.18 23,366.89 23,364.18 23,366.89 134.0K
12:57 23,366.76 23,366.76 23,358.99 23,358.99 103.9K
12:58 23,357.75 23,358.76 23,357.75 23,358.53 83.4K
12:59 23,357.32 23,357.32 23,353.31 23,355.86 106.5K
13:00 23,355.30 23,359.45 23,355.19 23,359.45 135.2K
13:01 23,358.26 23,359.22 23,356.20 23,356.20 65.7K
13:02 23,356.13 23,356.86 23,356.13 23,356.47 68.2K
13:03 23,357.34 23,357.34 23,351.97 23,351.97 69.6K
13:04 23,349.89 23,349.89 23,345.22 23,345.22 72.3K
13:05 23,343.61 23,343.61 23,337.32 23,337.32 239.0K
13:06 23,333.47 23,333.47 23,325.77 23,325.77 133.3K
13:07 23,324.34 23,327.02 23,322.95 23,327.02 138.0K
13:08 23,330.16 23,330.16 23,320.90 23,320.90 81.4K
13:09 23,320.40 23,320.40 23,318.46 23,318.88 56.2K
13:10 23,319.74 23,319.74 23,299.75 23,299.75 182.5K
13:11 23,297.05 23,298.50 23,297.05 23,297.84 116.7K
13:12 23,298.56 23,298.56 23,288.67 23,288.67 136.4K
13:13 23,289.64 23,289.64 23,282.16 23,282.16 99.2K
13:14 23,282.61 23,284.62 23,281.00 23,284.62 130.4K
13:15 23,288.18 23,294.50 23,288.18 23,294.50 131.7K
13:16 23,294.95 23,296.37 23,291.44 23,291.44 109.5K
13:17 23,290.38 23,291.66 23,288.82 23,291.66 53.1K
13:18 23,297.54 23,300.49 23,297.54 23,300.49 160.8K
13:19 23,302.45 23,306.54 23,302.45 23,305.51 93.4K
13:20 23,306.33 23,309.02 23,306.33 23,307.22 128.3K
13:21 23,309.64 23,311.26 23,309.64 23,310.61 59.4K
13:22 23,311.12 23,311.12 23,306.72 23,308.05 97.8K
13:23 23,307.74 23,312.18 23,307.74 23,312.18 177.7K
13:24 23,313.74 23,318.32 23,313.46 23,318.32 86.2K
13:25 23,319.90 23,322.12 23,319.60 23,322.12 63.1K
13:26 23,322.35 23,329.17 23,322.35 23,329.17 134.5K
13:27 23,332.07 23,332.07 23,330.39 23,330.39 77.5K
13:28 23,332.03 23,333.49 23,331.34 23,333.49 92.3K
13:29 23,336.03 23,336.38 23,334.68 23,336.38 115.5K
13:30 23,335.93 23,340.57 23,335.93 23,337.41 104.3K
13:31 23,337.57 23,339.57 23,337.57 23,339.51 83.1K
13:32 23,340.40 23,340.83 23,336.74 23,336.74 66.7K
13:33 23,341.30 23,341.30 23,336.78 23,336.78 150.4K
13:34 23,338.10 23,341.80 23,338.10 23,341.80 67.1K
13:35 23,345.74 23,345.74 23,344.17 23,344.17 136.0K
13:36 23,344.39 23,349.82 23,344.39 23,349.29 174.0K
13:37 23,348.08 23,348.57 23,347.33 23,348.57 86.6K
13:38 23,347.46 23,349.47 23,347.46 23,348.76 172.6K
13:39 23,348.19 23,348.19 23,343.01 23,343.01 144.7K
13:40 23,341.76 23,341.76 23,339.58 23,340.82 86.0K
13:41 23,339.83 23,345.68 23,339.83 23,345.68 144.5K
13:42 23,345.34 23,351.25 23,345.34 23,351.25 87.1K
13:43 23,353.59 23,358.60 23,353.59 23,358.60 119.8K
13:44 23,361.57 23,364.09 23,360.11 23,364.09 108.7K
13:45 23,364.63 23,365.14 23,356.05 23,357.04 106.9K
13:46 23,358.04 23,363.71 23,358.04 23,363.53 74.9K
13:47 23,363.16 23,366.22 23,363.16 23,364.16 100.9K
13:48 23,364.14 23,364.14 23,361.93 23,362.82 91.4K
13:49 23,364.15 23,366.41 23,364.15 23,366.41 176.4K
13:50 23,366.83 23,374.02 23,366.83 23,374.02 176.3K
13:51 23,375.14 23,378.52 23,375.14 23,378.52 92.4K
13:52 23,377.36 23,381.97 23,376.55 23,381.97 175.0K
13:53 23,381.77 23,382.62 23,380.05 23,380.67 160.0K
13:54 23,380.29 23,380.29 23,379.75 23,379.75 69.4K
13:55 23,380.71 23,381.85 23,379.34 23,381.85 144.2K
13:56 23,380.87 23,380.87 23,372.01 23,372.01 151.8K
13:57 23,372.36 23,378.61 23,372.36 23,378.61 107.5K
13:58 23,381.93 23,385.11 23,381.93 23,385.11 122.1K
13:59 23,384.65 23,384.65 23,378.67 23,378.67 103.8K
14:00 23,381.90 23,381.90 23,379.50 23,380.08 137.5K
14:01 23,378.30 23,378.30 23,373.76 23,373.76 94.4K
14:02 23,372.88 23,374.56 23,370.29 23,374.56 113.6K
14:03 23,376.49 23,382.46 23,376.49 23,382.46 261.5K
14:04 23,379.10 23,380.37 23,375.04 23,380.37 111.5K
14:05 23,384.73 23,384.73 23,381.69 23,381.69 137.8K
14:06 23,379.29 23,382.45 23,377.56 23,382.45 100.9K
14:07 23,390.42 23,447.11 23,390.42 23,432.40 1,672.9K
14:08 23,418.13 23,418.13 23,397.35 23,397.35 294.2K
14:09 23,396.64 23,396.64 23,391.97 23,391.97 120.2K
14:10 23,389.18 23,396.62 23,389.18 23,396.62 131.0K
14:11 23,401.29 23,406.25 23,401.29 23,406.13 133.3K
14:12 23,404.41 23,405.23 23,403.92 23,403.92 79.7K
14:13 23,399.31 23,399.31 23,390.96 23,390.96 102.8K
14:14 23,388.27 23,389.39 23,386.75 23,386.75 147.5K
14:15 23,387.79 23,391.12 23,384.75 23,391.12 77.7K
14:16 23,396.31 23,396.40 23,394.42 23,394.42 157.3K
14:17 23,394.16 23,396.05 23,394.16 23,395.80 101.4K
14:18 23,393.05 23,393.05 23,392.02 23,392.43 74.0K
14:19 23,392.20 23,392.20 23,386.64 23,386.64 146.8K
14:20 23,389.83 23,395.88 23,389.83 23,394.54 126.7K
14:21 23,392.91 23,392.91 23,383.62 23,383.62 249.4K
14:22 23,386.02 23,389.02 23,385.79 23,389.02 114.7K
14:23 23,388.35 23,389.58 23,388.35 23,389.58 62.7K
14:24 23,390.56 23,392.22 23,390.56 23,392.22 74.7K
14:25 23,392.52 23,392.52 23,388.53 23,388.53 71.2K
14:26 23,387.68 23,388.43 23,386.54 23,386.97 79.0K
14:27 23,389.43 23,391.31 23,389.12 23,389.12 220.0K
14:28 23,388.72 23,388.72 23,377.54 23,377.54 190.6K
14:29 23,376.94 23,376.94 23,358.13 23,358.13 370.9K
14:30 23,361.50 23,362.96 23,360.85 23,362.96 120.1K
14:31 23,364.90 23,366.81 23,363.95 23,366.81 102.9K
14:32 23,367.55 23,368.69 23,363.41 23,363.41 182.8K
14:33 23,362.43 23,362.44 23,360.98 23,362.44 123.0K
14:34 23,362.29 23,364.50 23,362.29 23,363.66 104.2K
14:35 23,362.37 23,362.37 23,350.33 23,350.33 159.1K
14:36 23,350.16 23,350.16 23,338.93 23,338.93 116.8K
14:37 23,338.28 23,338.28 23,331.89 23,331.89 194.4K
14:38 23,334.26 23,334.26 23,331.99 23,331.99 148.2K
14:39 23,329.57 23,329.57 23,327.56 23,327.73 125.1K
14:40 23,325.65 23,327.10 23,324.62 23,324.62 117.3K
14:41 23,323.94 23,323.94 23,319.64 23,322.95 127.5K
14:42 23,320.59 23,321.75 23,318.59 23,321.75 132.9K
14:43 23,323.63 23,326.40 23,323.63 23,324.42 94.1K
14:44 23,325.11 23,325.97 23,324.65 23,324.65 161.7K
14:45 23,321.54 23,331.30 23,321.54 23,331.30 111.5K
14:46 23,336.62 23,342.03 23,336.42 23,342.03 105.7K
14:47 23,344.60 23,347.03 23,344.60 23,345.24 80.4K
14:48 23,347.21 23,360.10 23,347.21 23,360.10 123.5K
14:49 23,362.95 23,379.30 23,362.95 23,372.94 174.7K
14:50 23,371.61 23,371.61 23,366.08 23,366.08 77.9K
14:51 23,366.10 23,366.10 23,356.05 23,358.59 153.1K
14:52 23,355.56 23,355.56 23,349.75 23,349.75 87.5K
14:53 23,348.20 23,350.97 23,345.64 23,350.97 119.8K
14:54 23,349.31 23,349.31 23,345.70 23,346.43 121.4K
14:55 23,345.65 23,352.22 23,345.65 23,352.22 131.8K
14:56 23,349.55 23,349.55 23,341.74 23,341.74 128.9K
14:57 23,340.73 23,341.14 23,337.55 23,337.55 151.4K
14:58 23,337.96 23,339.03 23,335.98 23,336.91 102.7K
14:59 23,335.15 23,335.31 23,331.63 23,331.63 111.8K
15:00 23,330.01 23,336.37 23,330.01 23,336.37 187.8K
15:01 23,337.13 23,341.46 23,337.13 23,340.68 119.9K
15:02 23,340.54 23,340.54 23,335.78 23,335.78 115.1K
15:03 23,339.27 23,341.29 23,336.21 23,336.21 174.3K
15:04 23,336.77 23,338.80 23,336.77 23,338.51 82.4K
15:05 23,338.87 23,341.47 23,338.87 23,339.29 193.2K
15:06 23,340.56 23,340.56 23,339.70 23,339.73 83.7K
15:07 23,340.37 23,340.37 23,334.89 23,334.89 148.3K
15:08 23,334.00 23,340.42 23,334.00 23,340.42 129.3K
15:09 23,344.34 23,344.86 23,343.30 23,343.30 115.8K
15:10 23,341.69 23,342.20 23,340.34 23,342.20 109.7K
15:11 23,344.31 23,355.84 23,344.31 23,355.84 150.4K
15:12 23,357.98 23,365.46 23,357.98 23,365.46 141.7K
15:13 23,363.82 23,365.17 23,363.82 23,365.17 121.6K
15:14 23,364.81 23,368.19 23,363.60 23,368.19 240.2K
15:15 23,369.08 23,371.53 23,369.08 23,371.53 144.6K
15:16 23,369.73 23,374.29 23,369.33 23,374.29 200.4K
15:17 23,372.39 23,373.60 23,372.39 23,372.43 93.1K
15:18 23,368.32 23,369.85 23,367.27 23,369.85 133.9K
15:19 23,371.70 23,374.26 23,368.77 23,368.77 216.3K
15:20 23,366.72 23,371.67 23,366.62 23,371.67 157.0K
15:21 23,374.57 23,377.93 23,374.57 23,377.93 127.8K
15:22 23,377.76 23,381.98 23,377.76 23,378.40 186.7K
15:23 23,373.38 23,376.23 23,370.52 23,376.23 135.9K
15:24 23,376.04 23,376.81 23,375.72 23,376.03 114.0K
15:25 23,376.55 23,376.91 23,368.92 23,368.92 165.4K
15:26 23,368.01 23,369.09 23,366.60 23,367.63 501.5K
15:27 23,367.36 23,367.36 23,361.44 23,361.44 167.1K
15:28 23,366.37 23,366.96 23,363.48 23,366.96 271.8K
15:29 23,369.66 23,372.34 23,363.53 23,363.53 253.3K
15:30 23,363.16 23,365.99 23,361.47 23,361.47 259.6K
15:31 23,366.32 23,366.49 23,364.36 23,365.57 278.6K
15:32 23,364.19 23,367.55 23,363.10 23,363.10 184.5K
15:33 23,367.54 23,369.69 23,363.80 23,363.80 239.4K
15:34 23,367.18 23,372.97 23,367.00 23,372.97 328.9K
15:35 23,371.56 23,374.44 23,371.32 23,374.44 289.0K
15:36 23,373.05 23,379.53 23,373.05 23,379.53 259.0K
15:37 23,380.95 23,389.73 23,380.95 23,389.73 267.4K
15:38 23,389.66 23,389.66 23,385.16 23,385.16 271.6K
15:39 23,384.92 23,384.92 23,375.04 23,375.04 237.9K
15:40 23,373.99 23,374.91 23,372.25 23,374.91 278.6K
15:41 23,373.31 23,379.12 23,373.31 23,379.12 303.4K
15:42 23,383.14 23,383.95 23,381.62 23,383.68 266.4K
15:43 23,386.89 23,387.69 23,384.73 23,384.73 231.8K
15:44 23,389.57 23,390.86 23,388.19 23,388.19 460.6K
15:45 23,385.89 23,392.00 23,385.89 23,392.00 381.1K
15:46 23,392.41 23,399.28 23,392.41 23,399.28 329.8K
15:47 23,399.06 23,400.28 23,399.06 23,399.31 341.7K
15:48 23,398.22 23,408.11 23,398.22 23,408.11 431.1K
15:49 23,410.64 23,418.97 23,410.59 23,418.97 469.0K
15:50 23,433.34 23,507.95 23,433.34 23,507.95 2,811.8K
15:51 23,509.10 23,509.10 23,496.37 23,499.19 876.1K
15:52 23,501.30 23,512.53 23,501.30 23,512.53 908.7K
15:53 23,515.47 23,525.33 23,515.47 23,522.25 897.5K
15:54 23,516.12 23,522.52 23,514.39 23,522.52 830.0K
15:55 23,521.40 23,522.76 23,521.40 23,522.43 1,370.7K
15:56 23,531.51 23,533.34 23,531.51 23,533.34 1,311.4K
15:57 23,529.92 23,531.27 23,529.72 23,529.72 1,275.3K
15:58 23,528.29 23,528.29 23,513.35 23,513.35 1,596.8K
15:59 23,522.55 23,522.55 23,510.13 23,510.13 2,866.8K
16:00 23,534.07 23,538.48 23,534.07 23,538.48 71,371.4K
16:01 23,538.48 23,538.48 23,538.48 23,538.48 139.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available