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 23,910.42 24,000.96 23,910.42 23,983.86 6,394.8K
09:31 23,991.80 23,992.58 23,979.33 23,979.33 448.7K
09:32 23,979.43 23,983.26 23,979.42 23,983.26 538.9K
09:33 23,972.50 23,976.76 23,959.09 23,959.09 405.4K
09:34 23,953.82 23,953.82 23,950.33 23,950.33 324.9K
09:35 23,948.48 23,948.48 23,929.20 23,929.20 436.6K
09:36 23,929.72 23,929.72 23,918.97 23,926.09 349.2K
09:37 23,928.85 23,932.00 23,927.58 23,932.00 489.8K
09:38 23,941.35 23,941.35 23,938.97 23,941.24 337.6K
09:39 23,938.01 23,940.77 23,936.25 23,936.25 359.2K
09:40 23,931.45 23,939.89 23,931.45 23,932.39 420.3K
09:41 23,938.20 23,938.20 23,921.74 23,921.74 544.9K
09:42 23,919.95 23,938.40 23,919.95 23,938.40 285.0K
09:43 23,932.66 23,932.66 23,919.79 23,928.86 400.9K
09:44 23,932.35 23,932.35 23,924.85 23,924.85 273.7K
09:45 23,927.88 23,936.71 23,927.43 23,936.71 439.3K
09:46 23,933.84 23,936.02 23,930.41 23,936.02 295.4K
09:47 23,935.61 23,961.39 23,935.61 23,961.39 476.4K
09:48 23,963.74 23,980.16 23,963.74 23,980.16 330.3K
09:49 23,968.16 23,976.71 23,968.16 23,976.71 318.4K
09:50 23,972.82 23,972.82 23,964.49 23,964.49 401.1K
09:51 23,964.77 23,971.30 23,955.55 23,971.30 344.8K
09:52 23,966.73 23,971.85 23,965.77 23,969.79 428.4K
09:53 23,963.53 23,963.53 23,960.44 23,961.08 506.5K
09:54 23,964.00 23,979.91 23,964.00 23,979.91 302.8K
09:55 23,982.55 23,982.55 23,974.54 23,974.54 313.6K
09:56 23,971.25 23,974.11 23,967.96 23,973.20 237.7K
09:57 23,969.03 23,969.03 23,963.79 23,966.75 258.2K
09:58 23,968.33 23,972.18 23,965.86 23,965.86 278.7K
09:59 23,970.43 23,975.10 23,970.43 23,970.49 311.9K
10:00 23,968.97 23,968.97 23,960.85 23,960.85 267.3K
10:01 23,962.09 23,968.91 23,961.10 23,968.91 348.5K
10:02 23,968.62 23,968.62 23,961.54 23,961.54 273.9K
10:03 23,959.80 23,963.14 23,958.10 23,959.23 187.1K
10:04 23,961.94 23,961.94 23,957.92 23,961.72 266.8K
10:05 23,963.57 23,963.66 23,962.45 23,963.66 331.7K
10:06 23,960.44 23,960.44 23,955.27 23,958.72 285.8K
10:07 23,962.17 23,962.17 23,955.07 23,955.07 189.7K
10:08 23,954.29 23,954.95 23,953.55 23,953.55 211.0K
10:09 23,957.20 23,957.20 23,952.20 23,952.20 204.2K
10:10 23,949.99 23,949.99 23,943.85 23,945.22 228.9K
10:11 23,941.45 23,941.45 23,936.66 23,936.82 241.0K
10:12 23,934.89 23,934.89 23,929.48 23,929.48 270.7K
10:13 23,933.74 23,933.74 23,917.70 23,917.70 323.1K
10:14 23,919.42 23,919.42 23,913.91 23,913.91 322.0K
10:15 23,913.13 23,913.13 23,909.04 23,911.46 219.1K
10:16 23,913.99 23,914.81 23,913.99 23,914.63 201.0K
10:17 23,911.74 23,913.17 23,908.66 23,913.17 222.2K
10:18 23,911.19 23,911.19 23,905.00 23,908.59 260.2K
10:19 23,908.73 23,914.56 23,908.73 23,914.56 306.7K
10:20 23,910.47 23,913.60 23,907.44 23,913.60 393.0K
10:21 23,916.30 23,920.70 23,914.97 23,920.70 227.6K
10:22 23,921.30 23,925.93 23,920.91 23,925.74 242.7K
10:23 23,927.87 23,927.87 23,920.57 23,923.66 233.0K
10:24 23,923.22 23,924.78 23,921.75 23,924.78 161.5K
10:25 23,922.58 23,922.58 23,920.03 23,920.03 208.2K
10:26 23,921.59 23,921.59 23,915.18 23,915.73 259.3K
10:27 23,914.45 23,914.45 23,903.73 23,903.73 210.7K
10:28 23,905.05 23,905.41 23,902.50 23,902.50 306.5K
10:29 23,900.38 23,900.38 23,897.06 23,897.06 191.7K
10:30 23,904.88 23,911.57 23,904.88 23,911.57 250.0K
10:31 23,916.61 23,923.54 23,916.61 23,923.54 303.9K
10:32 23,926.19 23,930.83 23,926.19 23,930.83 173.0K
10:33 23,936.15 23,938.05 23,936.13 23,938.05 155.0K
10:34 23,936.19 23,936.19 23,930.37 23,930.37 209.9K
10:35 23,926.48 23,926.48 23,913.65 23,913.65 227.2K
10:36 23,914.68 23,916.44 23,910.86 23,916.44 207.2K
10:37 23,918.63 23,919.19 23,912.68 23,912.68 187.0K
10:38 23,912.16 23,912.16 23,902.17 23,902.17 218.0K
10:39 23,901.53 23,906.11 23,900.78 23,906.11 208.1K
10:40 23,906.69 23,914.05 23,904.69 23,914.05 251.3K
10:41 23,913.83 23,916.46 23,909.44 23,916.46 218.8K
10:42 23,916.87 23,917.92 23,916.87 23,917.51 155.4K
10:43 23,926.21 23,931.66 23,926.21 23,931.43 268.0K
10:44 23,935.80 23,944.95 23,935.80 23,944.95 274.0K
10:45 23,945.94 23,949.29 23,945.87 23,949.29 194.8K
10:46 23,954.41 23,954.41 23,948.94 23,948.94 153.2K
10:47 23,950.66 23,951.68 23,950.40 23,950.52 141.9K
10:48 23,948.85 23,948.85 23,945.46 23,946.00 220.0K
10:49 23,950.37 23,958.49 23,950.37 23,953.81 190.5K
10:50 23,952.63 23,954.91 23,952.13 23,954.91 176.8K
10:51 23,952.56 23,952.56 23,949.73 23,951.16 119.3K
10:52 23,951.79 23,954.40 23,951.79 23,954.40 119.2K
10:53 23,954.78 23,954.78 23,948.57 23,948.57 169.5K
10:54 23,940.32 23,940.32 23,930.26 23,930.26 263.2K
10:55 23,930.35 23,931.86 23,928.53 23,928.53 204.3K
10:56 23,927.30 23,928.46 23,925.66 23,928.46 130.8K
10:57 23,932.10 23,932.83 23,926.29 23,926.29 152.8K
10:58 23,927.29 23,932.02 23,927.29 23,931.03 129.2K
10:59 23,931.60 23,931.60 23,928.77 23,928.77 146.2K
11:00 23,932.38 23,932.59 23,928.70 23,932.59 177.1K
11:01 23,934.64 23,936.42 23,933.58 23,936.42 136.7K
11:02 23,934.60 23,943.18 23,934.60 23,943.18 157.0K
11:03 23,939.07 23,939.07 23,935.73 23,935.73 187.5K
11:04 23,935.40 23,938.35 23,935.40 23,936.33 103.0K
11:05 23,936.79 23,938.07 23,936.08 23,938.07 172.3K
11:06 23,936.44 23,941.37 23,936.44 23,941.37 188.9K
11:07 23,940.74 23,941.32 23,939.45 23,941.32 149.3K
11:08 23,948.52 23,948.52 23,945.84 23,947.37 171.4K
11:09 23,946.96 23,946.96 23,943.69 23,944.57 152.0K
11:10 23,942.54 23,942.54 23,937.88 23,938.84 170.1K
11:11 23,932.67 23,932.67 23,927.60 23,930.07 228.5K
11:12 23,935.60 23,935.63 23,933.62 23,933.62 135.4K
11:13 23,932.04 23,932.41 23,932.04 23,932.32 154.1K
11:14 23,930.25 23,931.70 23,927.80 23,927.80 122.6K
11:15 23,922.20 23,925.25 23,922.20 23,924.21 136.9K
11:16 23,923.85 23,924.99 23,923.10 23,924.99 128.1K
11:17 23,924.88 23,927.03 23,924.88 23,927.03 160.6K
11:18 23,927.26 23,928.14 23,926.14 23,926.14 151.9K
11:19 23,925.38 23,925.38 23,922.76 23,923.05 163.7K
11:20 23,923.45 23,923.45 23,919.55 23,919.55 233.4K
11:21 23,920.83 23,923.70 23,920.83 23,923.70 180.4K
11:22 23,923.81 23,923.81 23,919.75 23,922.32 119.0K
11:23 23,925.51 23,925.51 23,922.27 23,924.07 144.5K
11:24 23,921.71 23,928.07 23,919.76 23,928.07 137.8K
11:25 23,927.65 23,931.91 23,927.65 23,931.91 233.1K
11:26 23,934.33 23,934.81 23,931.95 23,932.71 153.0K
11:27 23,931.03 23,934.69 23,931.03 23,934.69 116.2K
11:28 23,933.71 23,942.05 23,933.71 23,942.05 194.3K
11:29 23,943.09 23,949.61 23,943.09 23,948.13 151.4K
11:30 23,945.56 23,945.56 23,938.30 23,938.30 165.1K
11:31 23,934.60 23,934.60 23,931.06 23,931.36 164.1K
11:32 23,927.72 23,933.15 23,927.72 23,933.15 220.6K
11:33 23,936.03 23,937.23 23,934.30 23,934.30 295.7K
11:34 23,934.16 23,938.78 23,934.16 23,938.78 2,639.7K
11:35 23,949.47 23,956.06 23,949.47 23,956.06 237.1K
11:36 23,957.74 23,962.28 23,957.74 23,959.22 173.5K
11:37 23,957.85 23,957.85 23,954.96 23,954.96 182.8K
11:38 23,957.80 23,958.23 23,956.59 23,956.59 94.1K
11:39 23,963.84 23,963.84 23,960.71 23,960.71 162.2K
11:40 23,961.86 23,961.86 23,958.21 23,959.49 106.4K
11:41 23,958.83 23,960.73 23,958.83 23,960.38 119.8K
11:42 23,965.23 23,965.23 23,963.74 23,963.74 190.4K
11:43 23,963.19 23,965.55 23,963.19 23,965.55 162.3K
11:44 23,966.36 23,966.36 23,963.51 23,963.57 116.3K
11:45 23,964.35 23,964.35 23,958.45 23,958.45 152.9K
11:46 23,957.89 23,958.90 23,957.06 23,958.90 147.8K
11:47 23,957.82 23,957.97 23,956.96 23,957.29 137.0K
11:48 23,957.08 23,958.82 23,957.08 23,958.66 107.5K
11:49 23,958.76 23,958.76 23,957.75 23,957.75 125.4K
11:50 23,958.59 23,964.26 23,958.59 23,962.16 145.1K
11:51 23,961.37 23,961.37 23,958.14 23,958.94 144.6K
11:52 23,960.34 23,964.89 23,960.34 23,964.89 145.1K
11:53 23,968.75 23,971.28 23,968.75 23,970.20 180.5K
11:54 23,974.57 23,974.57 23,971.67 23,973.14 178.8K
11:55 23,970.24 23,971.97 23,970.24 23,971.22 154.2K
11:56 23,971.19 23,974.57 23,971.19 23,974.57 205.7K
11:57 23,976.10 23,977.41 23,975.12 23,975.29 224.6K
11:58 23,976.63 23,977.61 23,974.50 23,974.50 203.6K
11:59 23,974.03 23,977.90 23,974.03 23,977.90 197.9K
12:00 23,978.89 23,979.36 23,978.89 23,979.12 223.9K
12:01 23,975.82 23,975.82 23,969.66 23,969.66 120.8K
12:02 23,970.98 23,974.94 23,969.26 23,969.26 116.5K
12:03 23,969.40 23,969.40 23,961.52 23,964.09 168.9K
12:04 23,964.39 23,964.39 23,953.66 23,953.66 126.3K
12:05 23,953.48 23,957.48 23,953.48 23,957.48 157.1K
12:06 23,961.11 23,962.95 23,961.11 23,962.07 130.3K
12:07 23,963.24 23,967.97 23,962.82 23,967.97 160.3K
12:08 23,964.20 23,964.20 23,963.03 23,963.14 114.5K
12:09 23,963.88 23,963.88 23,960.80 23,960.80 192.5K
12:10 23,960.08 23,960.08 23,954.73 23,954.73 186.5K
12:11 23,951.27 23,951.27 23,947.40 23,948.58 162.0K
12:12 23,948.17 23,948.17 23,938.98 23,940.88 171.4K
12:13 23,943.73 23,948.99 23,943.73 23,948.99 221.7K
12:14 23,951.17 23,957.80 23,951.17 23,957.80 152.3K
12:15 23,960.01 23,960.01 23,956.63 23,956.63 173.7K
12:16 23,957.23 23,959.13 23,954.48 23,954.48 146.9K
12:17 23,952.08 23,952.34 23,950.56 23,950.56 97.5K
12:18 23,950.68 23,950.68 23,945.66 23,947.58 137.1K
12:19 23,946.70 23,950.65 23,946.70 23,950.65 89.6K
12:20 23,951.26 23,953.74 23,950.43 23,953.74 141.4K
12:21 23,953.83 23,956.07 23,948.60 23,949.68 118.3K
12:22 23,949.95 23,949.96 23,942.53 23,942.53 197.5K
12:23 23,941.22 23,942.70 23,941.22 23,942.67 92.2K
12:24 23,942.31 23,942.31 23,940.82 23,941.35 122.5K
12:25 23,943.26 23,944.59 23,940.28 23,940.28 165.0K
12:26 23,936.30 23,936.30 23,932.78 23,932.87 142.4K
12:27 23,931.30 23,931.30 23,925.87 23,925.87 131.9K
12:28 23,925.14 23,925.14 23,922.34 23,922.34 114.0K
12:29 23,923.08 23,928.54 23,923.08 23,928.37 100.4K
12:30 23,927.83 23,928.41 23,919.90 23,919.90 165.9K
12:31 23,924.99 23,924.99 23,920.04 23,920.04 166.7K
12:32 23,918.06 23,918.06 23,916.88 23,916.88 98.1K
12:33 23,919.04 23,919.04 23,914.95 23,917.41 123.3K
12:34 23,919.06 23,921.47 23,919.06 23,921.47 61.8K
12:35 23,923.78 23,928.95 23,923.78 23,928.95 123.3K
12:36 23,928.52 23,936.32 23,928.52 23,936.32 96.1K
12:37 23,935.78 23,935.97 23,935.10 23,935.56 106.2K
12:38 23,939.07 23,940.72 23,939.07 23,939.49 98.6K
12:39 23,941.95 23,941.95 23,937.01 23,937.01 183.7K
12:40 23,935.15 23,935.15 23,929.83 23,929.83 134.7K
12:41 23,931.32 23,932.72 23,931.32 23,932.41 78.8K
12:42 23,931.63 23,931.63 23,926.47 23,926.47 110.7K
12:43 23,926.29 23,926.77 23,925.88 23,926.77 48.2K
12:44 23,926.66 23,926.66 23,922.29 23,922.29 141.4K
12:45 23,922.94 23,922.94 23,907.38 23,907.38 219.5K
12:46 23,907.34 23,912.89 23,907.34 23,912.89 126.9K
12:47 23,910.49 23,910.49 23,905.04 23,906.73 149.7K
12:48 23,910.94 23,912.03 23,910.94 23,911.78 86.5K
12:49 23,908.97 23,908.97 23,907.60 23,908.57 135.8K
12:50 23,907.66 23,909.21 23,907.66 23,909.21 111.0K
12:51 23,909.00 23,913.22 23,909.00 23,913.22 78.8K
12:52 23,912.87 23,912.87 23,908.55 23,908.55 112.7K
12:53 23,908.33 23,910.34 23,908.33 23,910.34 66.5K
12:54 23,909.07 23,913.36 23,908.11 23,913.36 127.6K
12:55 23,914.56 23,915.28 23,913.10 23,913.54 77.9K
12:56 23,910.69 23,910.69 23,908.93 23,908.93 105.0K
12:57 23,909.80 23,909.80 23,901.97 23,901.97 118.5K
12:58 23,902.65 23,903.01 23,902.32 23,903.01 98.3K
12:59 23,903.02 23,905.67 23,903.02 23,905.67 88.8K
13:00 23,904.69 23,904.83 23,904.01 23,904.83 77.0K
13:01 23,904.76 23,909.71 23,904.76 23,909.71 177.9K
13:02 23,911.99 23,914.13 23,911.99 23,913.44 105.2K
13:03 23,914.13 23,915.51 23,914.13 23,915.32 70.2K
13:04 23,916.26 23,916.26 23,913.14 23,913.14 105.7K
13:05 23,912.50 23,913.71 23,910.85 23,910.85 122.0K
13:06 23,913.69 23,914.38 23,913.49 23,914.38 147.5K
13:07 23,914.98 23,917.59 23,914.98 23,917.59 80.6K
13:08 23,916.77 23,918.26 23,915.76 23,918.26 107.9K
13:09 23,919.73 23,924.01 23,919.73 23,923.96 128.5K
13:10 23,926.69 23,929.05 23,926.69 23,929.05 147.7K
13:11 23,925.04 23,925.76 23,924.47 23,925.76 226.9K
13:12 23,928.08 23,930.73 23,928.08 23,930.53 84.5K
13:13 23,931.48 23,931.48 23,927.07 23,928.57 183.1K
13:14 23,926.88 23,926.88 23,923.22 23,924.07 142.2K
13:15 23,924.28 23,929.26 23,924.28 23,929.26 106.0K
13:16 23,930.95 23,936.87 23,930.95 23,936.47 107.8K
13:17 23,937.77 23,938.69 23,936.78 23,938.59 93.8K
13:18 23,941.35 23,944.98 23,941.35 23,944.98 109.0K
13:19 23,944.65 23,945.08 23,943.64 23,945.08 91.4K
13:20 23,944.36 23,944.36 23,940.09 23,940.24 84.7K
13:21 23,940.24 23,943.28 23,940.24 23,943.28 135.8K
13:22 23,944.17 23,944.17 23,926.36 23,932.20 379.6K
13:23 23,938.39 23,949.45 23,938.39 23,949.45 157.5K
13:24 23,946.86 23,949.42 23,945.37 23,949.42 104.6K
13:25 23,949.48 23,953.82 23,949.48 23,953.82 79.0K
13:26 23,955.95 23,955.95 23,952.38 23,955.18 148.0K
13:27 23,956.22 23,956.81 23,953.36 23,953.36 67.5K
13:28 23,953.08 23,953.08 23,950.11 23,950.11 80.3K
13:29 23,950.91 23,952.85 23,950.91 23,952.85 62.8K
13:30 23,953.57 23,958.56 23,953.57 23,957.34 131.1K
13:31 23,956.06 23,957.77 23,955.63 23,956.70 114.2K
13:32 23,958.89 23,958.89 23,957.82 23,958.57 120.1K
13:33 23,958.31 23,958.31 23,956.16 23,957.69 89.7K
13:34 23,957.62 23,960.03 23,956.83 23,960.03 73.0K
13:35 23,958.21 23,964.00 23,958.21 23,964.00 113.1K
13:36 23,964.64 23,966.29 23,963.57 23,966.29 91.8K
13:37 23,966.40 23,966.40 23,964.18 23,964.52 102.6K
13:38 23,962.78 23,962.78 23,961.76 23,962.21 84.7K
13:39 23,964.11 23,965.47 23,964.11 23,965.47 132.7K
13:40 23,966.34 23,967.63 23,966.23 23,967.63 139.3K
13:41 23,965.63 23,965.78 23,964.95 23,964.95 121.5K
13:42 23,965.21 23,967.77 23,965.21 23,967.19 82.6K
13:43 23,967.04 23,972.35 23,967.04 23,972.35 140.8K
13:44 23,971.01 23,971.01 23,967.54 23,967.54 97.8K
13:45 23,965.70 23,969.05 23,965.70 23,968.64 112.9K
13:46 23,967.98 23,968.01 23,967.13 23,968.01 114.0K
13:47 23,968.00 23,970.21 23,968.00 23,968.04 75.0K
13:48 23,966.82 23,967.67 23,966.08 23,966.08 149.1K
13:49 23,966.45 23,968.47 23,966.45 23,968.47 50.3K
13:50 23,968.32 23,968.32 23,967.64 23,967.64 113.6K
13:51 23,967.03 23,968.18 23,965.25 23,968.18 89.3K
13:52 23,970.11 23,971.44 23,970.11 23,971.44 103.5K
13:53 23,971.26 23,973.88 23,971.26 23,973.88 104.4K
13:54 23,978.70 23,981.57 23,978.70 23,981.57 171.0K
13:55 23,981.02 23,981.02 23,978.52 23,978.52 70.5K
13:56 23,979.37 23,982.76 23,979.37 23,982.76 102.7K
13:57 23,982.85 23,988.51 23,982.85 23,988.51 155.8K
13:58 23,987.76 23,990.52 23,987.76 23,989.87 122.2K
13:59 23,989.23 23,989.34 23,988.23 23,988.98 105.9K
14:00 23,990.29 23,994.65 23,990.29 23,994.65 140.1K
14:01 23,995.12 23,995.12 23,992.27 23,992.27 120.1K
14:02 23,992.26 23,992.64 23,991.30 23,992.31 110.1K
14:03 23,990.65 23,990.65 23,989.39 23,989.54 144.3K
14:04 23,988.95 23,988.95 23,988.07 23,988.07 54.2K
14:05 23,985.80 23,985.80 23,984.33 23,984.33 129.5K
14:06 23,984.09 23,987.47 23,984.09 23,987.47 70.3K
14:07 23,983.89 23,983.89 23,983.47 23,983.47 167.2K
14:08 23,983.65 23,983.65 23,980.05 23,980.05 116.1K
14:09 23,981.10 23,981.10 23,975.88 23,975.88 104.9K
14:10 23,973.74 23,973.74 23,970.98 23,970.98 109.1K
14:11 23,969.96 23,969.96 23,968.79 23,969.24 152.4K
14:12 23,968.98 23,968.98 23,966.01 23,966.01 88.1K
14:13 23,966.10 23,970.67 23,966.10 23,970.67 127.8K
14:14 23,970.63 23,971.11 23,969.84 23,969.84 93.7K
14:15 23,969.50 23,969.51 23,968.05 23,968.05 96.8K
14:16 23,967.54 23,968.65 23,967.54 23,968.65 123.5K
14:17 23,968.48 23,968.48 23,962.22 23,962.22 152.5K
14:18 23,957.59 23,957.59 23,954.93 23,954.93 123.0K
14:19 23,958.95 23,961.45 23,958.95 23,960.51 112.5K
14:20 23,960.33 23,963.51 23,960.33 23,963.51 175.9K
14:21 23,963.67 23,967.46 23,963.67 23,967.46 98.9K
14:22 23,965.35 23,965.35 23,961.69 23,961.69 78.3K
14:23 23,962.23 23,962.79 23,961.79 23,962.59 159.8K
14:24 23,962.50 23,963.09 23,961.33 23,963.09 94.1K
14:25 23,963.68 23,965.21 23,963.68 23,964.38 121.4K
14:26 23,963.92 23,963.92 23,963.26 23,963.67 117.7K
14:27 23,963.52 23,963.52 23,962.34 23,962.34 81.3K
14:28 23,963.31 23,963.31 23,959.62 23,959.62 228.4K
14:29 23,958.20 23,958.20 23,954.47 23,954.47 137.7K
14:30 23,956.05 23,956.82 23,955.16 23,955.64 157.1K
14:31 23,956.88 23,956.88 23,955.79 23,955.79 98.6K
14:32 23,956.56 23,958.39 23,956.56 23,958.02 80.1K
14:33 23,958.75 23,964.79 23,958.47 23,964.79 125.1K
14:34 23,965.08 23,965.08 23,963.62 23,964.43 112.4K
14:35 23,962.43 23,962.57 23,960.04 23,960.04 90.2K
14:36 23,959.36 23,959.36 23,958.61 23,959.18 124.1K
14:37 23,961.24 23,964.60 23,961.24 23,964.60 126.4K
14:38 23,963.67 23,964.05 23,962.80 23,962.80 130.1K
14:39 23,962.25 23,962.25 23,959.92 23,959.92 128.0K
14:40 23,960.68 23,961.69 23,960.17 23,961.69 110.7K
14:41 23,961.60 23,961.60 23,959.14 23,959.14 136.4K
14:42 23,957.68 23,959.37 23,957.68 23,959.37 88.9K
14:43 23,959.15 23,960.09 23,957.80 23,960.09 113.8K
14:44 23,958.77 23,959.62 23,955.37 23,955.37 129.8K
14:45 23,954.86 23,956.46 23,953.94 23,956.46 102.9K
14:46 23,958.68 23,960.55 23,958.68 23,960.55 120.2K
14:47 23,961.65 23,963.06 23,961.59 23,963.06 69.9K
14:48 23,963.24 23,964.15 23,963.07 23,963.07 80.3K
14:49 23,960.98 23,961.79 23,960.98 23,961.66 84.1K
14:50 23,959.89 23,960.67 23,958.82 23,958.82 86.5K
14:51 23,958.38 23,958.38 23,955.26 23,955.26 88.9K
14:52 23,955.70 23,956.04 23,954.00 23,954.00 83.7K
14:53 23,954.02 23,957.22 23,954.02 23,957.22 128.4K
14:54 23,955.59 23,955.59 23,954.66 23,955.05 109.5K
14:55 23,954.77 23,957.63 23,954.77 23,957.63 139.1K
14:56 23,957.17 23,957.17 23,956.54 23,956.58 183.7K
14:57 23,956.84 23,956.84 23,956.18 23,956.25 81.5K
14:58 23,954.61 23,955.85 23,954.51 23,954.51 102.5K
14:59 23,954.70 23,955.45 23,954.11 23,954.11 101.3K
15:00 23,953.78 23,956.58 23,953.78 23,956.51 106.6K
15:01 23,954.81 23,954.81 23,954.01 23,954.12 76.7K
15:02 23,954.01 23,954.01 23,952.66 23,953.73 86.0K
15:03 23,955.94 23,960.61 23,955.94 23,960.61 117.2K
15:04 23,961.62 23,961.62 23,957.90 23,957.90 81.8K
15:05 23,958.02 23,959.22 23,958.02 23,959.11 127.0K
15:06 23,959.74 23,959.74 23,955.52 23,955.52 96.2K
15:07 23,954.89 23,956.45 23,954.89 23,956.38 82.6K
15:08 23,958.09 23,967.09 23,958.09 23,967.09 161.5K
15:09 23,966.37 23,969.53 23,966.37 23,969.53 121.1K
15:10 23,970.35 23,977.88 23,970.35 23,977.88 204.8K
15:11 23,978.74 23,978.74 23,977.53 23,978.64 212.8K
15:12 23,978.74 23,980.05 23,978.02 23,980.05 113.7K
15:13 23,979.94 23,979.94 23,973.69 23,973.69 192.1K
15:14 23,972.09 23,972.09 23,966.28 23,966.28 116.7K
15:15 23,968.30 23,968.30 23,965.59 23,965.87 157.0K
15:16 23,965.28 23,965.28 23,961.36 23,962.61 106.2K
15:17 23,963.73 23,965.29 23,963.28 23,965.29 98.9K
15:18 23,965.87 23,969.57 23,965.77 23,969.57 174.4K
15:19 23,972.04 23,972.04 23,969.99 23,970.31 180.8K
15:20 23,970.34 23,971.11 23,970.12 23,970.12 102.9K
15:21 23,969.60 23,969.60 23,962.87 23,962.91 166.7K
15:22 23,962.91 23,962.91 23,961.79 23,961.79 112.4K
15:23 23,962.33 23,962.33 23,956.34 23,956.34 323.1K
15:24 23,956.99 23,957.87 23,955.54 23,955.54 140.4K
15:25 23,951.50 23,952.34 23,951.50 23,952.34 127.4K
15:26 23,951.85 23,953.09 23,951.17 23,952.53 206.5K
15:27 23,953.89 23,953.89 23,950.73 23,950.73 147.4K
15:28 23,950.04 23,952.14 23,950.04 23,952.00 123.3K
15:29 23,953.17 23,953.17 23,949.14 23,949.14 143.9K
15:30 23,943.89 23,943.89 23,937.20 23,937.20 270.7K
15:31 23,936.72 23,937.04 23,935.46 23,935.46 211.9K
15:32 23,937.91 23,943.73 23,937.46 23,943.73 209.1K
15:33 23,944.98 23,948.16 23,944.75 23,948.16 254.0K
15:34 23,946.08 23,946.58 23,944.88 23,946.58 303.9K
15:35 23,948.48 23,953.92 23,948.48 23,953.92 205.6K
15:36 23,949.28 23,949.28 23,944.80 23,944.80 229.3K
15:37 23,944.09 23,944.27 23,942.04 23,944.27 180.8K
15:38 23,944.74 23,944.74 23,939.98 23,939.98 175.2K
15:39 23,939.48 23,941.88 23,939.48 23,941.04 197.0K
15:40 23,941.92 23,941.92 23,939.63 23,940.90 221.2K
15:41 23,940.73 23,940.73 23,939.84 23,939.84 193.3K
15:42 23,939.58 23,939.67 23,938.75 23,939.67 156.3K
15:43 23,940.33 23,941.87 23,940.33 23,940.56 190.2K
15:44 23,940.46 23,940.46 23,938.57 23,939.60 365.2K
15:45 23,940.58 23,940.58 23,933.07 23,933.07 250.2K
15:46 23,935.17 23,936.10 23,935.17 23,936.10 264.1K
15:47 23,937.76 23,940.50 23,937.76 23,938.72 295.9K
15:48 23,938.98 23,938.98 23,937.35 23,938.63 273.9K
15:49 23,938.03 23,939.91 23,936.33 23,939.91 335.4K
15:50 23,953.89 23,957.18 23,953.89 23,954.56 1,703.8K
15:51 23,957.02 23,957.02 23,950.08 23,950.08 478.0K
15:52 23,951.75 23,961.26 23,951.75 23,961.26 560.4K
15:53 23,963.39 23,974.47 23,963.39 23,974.47 743.5K
15:54 23,975.28 23,975.28 23,971.74 23,974.95 777.3K
15:55 23,970.77 23,970.77 23,961.69 23,965.59 1,097.7K
15:56 23,965.45 23,970.12 23,965.45 23,970.12 1,219.3K
15:57 23,971.60 23,973.23 23,970.41 23,970.69 810.1K
15:58 23,969.15 23,971.52 23,968.48 23,968.48 1,380.0K
15:59 23,971.22 23,973.79 23,967.88 23,973.79 1,862.6K
16:00 23,979.60 23,979.64 23,979.60 23,979.64 54,074.0K
16:01 23,979.64 23,979.64 23,979.64 23,979.64 340.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available