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 24,086.85 24,138.95 24,086.85 24,094.43 6,613.8K
09:31 24,088.72 24,094.61 24,060.77 24,060.77 698.5K
09:32 24,050.01 24,050.01 24,041.14 24,041.14 521.9K
09:33 24,052.42 24,052.42 24,044.29 24,046.50 548.1K
09:34 24,047.71 24,047.71 24,014.99 24,014.99 444.4K
09:35 24,008.39 24,010.29 24,003.50 24,010.29 606.9K
09:36 23,992.46 23,999.01 23,983.24 23,983.24 601.0K
09:37 23,983.13 23,983.13 23,971.22 23,971.22 535.3K
09:38 23,970.01 23,970.01 23,966.49 23,969.38 463.0K
09:39 23,964.28 23,968.11 23,962.21 23,968.11 483.2K
09:40 23,975.73 23,993.85 23,975.73 23,993.85 566.5K
09:41 23,991.95 23,996.65 23,986.44 23,996.65 631.3K
09:42 23,987.48 23,987.48 23,976.34 23,976.34 483.8K
09:43 23,981.47 23,982.75 23,977.06 23,979.92 435.7K
09:44 23,980.77 23,980.77 23,967.38 23,969.25 434.9K
09:45 23,971.87 23,973.51 23,966.51 23,966.51 507.9K
09:46 23,965.59 23,965.59 23,960.06 23,965.31 469.1K
09:47 23,966.03 23,966.03 23,958.95 23,958.95 388.2K
09:48 23,955.20 23,962.02 23,955.20 23,959.43 383.4K
09:49 23,958.49 23,965.45 23,956.60 23,965.45 413.7K
09:50 23,965.04 23,978.07 23,965.04 23,978.07 350.6K
09:51 23,981.61 24,005.48 23,981.61 24,005.48 366.7K
09:52 23,992.38 23,994.72 23,984.56 23,984.56 370.6K
09:53 23,987.95 23,987.95 23,976.15 23,984.15 502.3K
09:54 23,976.83 23,976.83 23,961.49 23,961.49 329.5K
09:55 23,955.00 23,955.00 23,948.90 23,949.12 320.2K
09:56 23,947.23 23,947.23 23,935.19 23,935.19 357.5K
09:57 23,933.24 23,934.86 23,930.78 23,934.86 296.8K
09:58 23,936.22 23,936.22 23,930.27 23,930.27 424.9K
09:59 23,930.18 23,933.00 23,923.10 23,923.10 324.2K
10:00 23,930.01 23,930.01 23,926.61 23,926.61 485.5K
10:01 23,924.85 23,926.48 23,919.69 23,926.48 422.4K
10:02 23,933.55 23,934.80 23,932.08 23,932.09 494.3K
10:03 23,929.83 23,929.83 23,926.40 23,928.74 350.8K
10:04 23,929.16 23,931.03 23,924.58 23,924.58 332.3K
10:05 23,925.46 23,925.51 23,920.03 23,920.03 322.4K
10:06 23,922.49 23,922.49 23,916.20 23,921.82 285.0K
10:07 23,918.99 23,925.39 23,918.99 23,925.39 237.7K
10:08 23,916.95 23,920.72 23,916.95 23,920.72 308.6K
10:09 23,917.72 23,917.72 23,913.89 23,913.97 370.9K
10:10 23,909.88 23,917.10 23,909.88 23,917.10 236.3K
10:11 23,913.53 23,916.24 23,913.53 23,913.75 266.4K
10:12 23,914.97 23,921.46 23,913.21 23,921.46 225.7K
10:13 23,931.42 23,931.42 23,930.63 23,930.95 251.8K
10:14 23,932.73 23,935.31 23,932.73 23,935.31 216.2K
10:15 23,934.45 23,944.48 23,934.45 23,944.48 288.0K
10:16 23,944.48 23,950.13 23,944.48 23,947.75 255.7K
10:17 23,952.44 23,953.11 23,949.10 23,953.11 171.4K
10:18 23,955.36 23,956.62 23,954.17 23,954.17 258.3K
10:19 23,957.55 23,957.55 23,954.04 23,954.18 214.9K
10:20 23,952.48 23,954.34 23,952.34 23,954.34 346.2K
10:21 23,948.51 23,948.51 23,939.91 23,939.91 529.2K
10:22 23,935.06 23,945.30 23,935.06 23,945.30 2,977.5K
10:23 23,945.70 23,945.70 23,940.41 23,940.41 182.8K
10:24 23,941.53 23,942.40 23,935.19 23,935.19 220.4K
10:25 23,935.41 23,937.70 23,935.41 23,936.73 236.6K
10:26 23,940.11 23,941.26 23,933.56 23,933.56 276.2K
10:27 23,928.97 23,933.12 23,928.97 23,933.12 219.5K
10:28 23,933.96 23,933.96 23,924.31 23,929.92 188.4K
10:29 23,931.66 23,940.13 23,931.66 23,938.61 202.0K
10:30 23,941.30 23,941.30 23,933.76 23,934.86 231.2K
10:31 23,933.90 23,933.90 23,924.37 23,924.37 269.8K
10:32 23,934.36 23,935.21 23,931.74 23,935.21 296.4K
10:33 23,931.49 23,938.18 23,931.49 23,938.18 263.5K
10:34 23,940.45 23,945.49 23,939.05 23,945.49 245.0K
10:35 23,945.50 23,946.78 23,944.14 23,946.75 209.7K
10:36 23,949.01 23,949.91 23,946.24 23,946.24 192.7K
10:37 23,942.87 23,942.87 23,935.57 23,935.98 251.2K
10:38 23,933.09 23,936.89 23,933.09 23,936.20 162.9K
10:39 23,942.08 23,952.23 23,942.08 23,952.04 223.1K
10:40 23,954.97 23,956.04 23,947.85 23,956.04 181.6K
10:41 23,960.05 23,961.52 23,959.65 23,961.52 268.3K
10:42 23,953.51 23,953.51 23,943.33 23,946.65 307.9K
10:43 23,947.34 23,947.34 23,945.51 23,945.51 221.3K
10:44 23,940.31 23,940.52 23,934.60 23,934.60 227.4K
10:45 23,932.02 23,935.81 23,930.70 23,935.70 232.4K
10:46 23,934.23 23,934.23 23,925.58 23,925.58 271.6K
10:47 23,924.10 23,924.21 23,922.29 23,923.85 262.1K
10:48 23,916.25 23,917.36 23,912.80 23,917.36 218.4K
10:49 23,922.01 23,928.95 23,922.01 23,928.95 192.4K
10:50 23,927.90 23,927.90 23,922.81 23,923.10 188.7K
10:51 23,925.56 23,925.56 23,922.27 23,923.13 234.0K
10:52 23,922.75 23,923.60 23,921.96 23,922.96 218.1K
10:53 23,921.82 23,926.38 23,921.82 23,926.38 193.3K
10:54 23,930.47 23,931.18 23,928.47 23,928.47 273.6K
10:55 23,927.22 23,928.38 23,921.68 23,921.68 201.9K
10:56 23,918.37 23,918.58 23,915.33 23,915.33 150.7K
10:57 23,914.49 23,917.30 23,914.11 23,914.11 152.8K
10:58 23,913.46 23,915.07 23,911.44 23,911.44 165.7K
10:59 23,911.89 23,913.16 23,907.29 23,907.33 183.9K
11:00 23,909.00 23,924.58 23,909.00 23,924.58 218.9K
11:01 23,920.75 23,927.42 23,920.75 23,927.42 151.1K
11:02 23,930.23 23,930.67 23,929.32 23,929.32 133.1K
11:03 23,933.34 23,938.67 23,933.34 23,938.57 121.5K
11:04 23,937.31 23,938.84 23,936.64 23,936.64 160.9K
11:05 23,936.86 23,943.19 23,936.86 23,942.37 181.0K
11:06 23,941.71 23,942.39 23,938.96 23,938.96 168.9K
11:07 23,935.78 23,940.56 23,934.26 23,937.48 206.8K
11:08 23,928.31 23,928.39 23,924.57 23,928.39 160.7K
11:09 23,928.03 23,928.03 23,916.37 23,916.37 211.4K
11:10 23,916.26 23,917.01 23,914.24 23,916.09 161.8K
11:11 23,921.41 23,925.49 23,920.01 23,925.49 165.0K
11:12 23,924.05 23,924.40 23,920.10 23,924.40 197.3K
11:13 23,924.95 23,928.68 23,924.95 23,928.68 232.8K
11:14 23,925.49 23,927.28 23,924.56 23,924.56 231.1K
11:15 23,920.15 23,921.14 23,918.78 23,918.78 126.2K
11:16 23,914.57 23,915.14 23,914.57 23,914.96 210.3K
11:17 23,912.76 23,914.04 23,910.02 23,910.02 124.3K
11:18 23,905.20 23,906.39 23,903.33 23,906.39 160.7K
11:19 23,908.37 23,909.10 23,905.54 23,905.54 131.6K
11:20 23,905.51 23,908.14 23,905.51 23,906.73 131.1K
11:21 23,906.28 23,906.28 23,898.83 23,898.83 166.7K
11:22 23,896.92 23,896.92 23,886.89 23,886.89 193.5K
11:23 23,886.63 23,886.63 23,882.39 23,882.39 276.0K
11:24 23,882.35 23,886.04 23,881.46 23,886.04 162.2K
11:25 23,889.40 23,889.45 23,883.25 23,883.25 197.9K
11:26 23,883.19 23,887.56 23,883.00 23,887.56 191.3K
11:27 23,890.98 23,891.41 23,890.70 23,890.70 174.1K
11:28 23,892.16 23,895.86 23,892.16 23,894.24 239.0K
11:29 23,896.06 23,896.46 23,896.06 23,896.20 148.0K
11:30 23,895.28 23,898.33 23,895.07 23,898.33 148.0K
11:31 23,898.24 23,908.42 23,898.24 23,906.39 241.0K
11:32 23,904.79 23,904.79 23,900.12 23,902.73 172.5K
11:33 23,904.05 23,905.38 23,904.05 23,905.08 136.3K
11:34 23,903.07 23,906.54 23,902.85 23,906.54 173.8K
11:35 23,909.23 23,911.73 23,909.23 23,911.73 139.8K
11:36 23,914.68 23,916.70 23,910.35 23,910.35 233.7K
11:37 23,907.94 23,911.15 23,907.94 23,909.80 149.4K
11:38 23,908.97 23,908.97 23,906.28 23,907.12 146.2K
11:39 23,905.95 23,905.95 23,894.07 23,894.07 180.2K
11:40 23,897.29 23,897.60 23,893.16 23,893.16 129.8K
11:41 23,891.85 23,891.85 23,890.73 23,890.73 125.7K
11:42 23,890.02 23,891.11 23,888.13 23,891.11 87.5K
11:43 23,893.78 23,899.57 23,893.78 23,899.46 135.7K
11:44 23,898.65 23,898.65 23,890.03 23,890.03 133.8K
11:45 23,887.24 23,887.53 23,884.65 23,886.58 136.1K
11:46 23,888.43 23,890.16 23,888.16 23,888.16 88.7K
11:47 23,887.21 23,887.21 23,883.87 23,883.87 110.4K
11:48 23,884.39 23,885.78 23,883.08 23,883.08 131.8K
11:49 23,882.52 23,882.52 23,880.89 23,881.63 107.5K
11:50 23,880.35 23,884.36 23,879.31 23,879.31 153.3K
11:51 23,876.97 23,876.97 23,862.76 23,862.76 174.1K
11:52 23,860.79 23,862.67 23,859.43 23,861.19 134.0K
11:53 23,858.35 23,859.93 23,857.55 23,859.93 92.6K
11:54 23,859.78 23,859.78 23,855.94 23,855.94 119.8K
11:55 23,856.69 23,859.52 23,856.69 23,857.24 132.7K
11:56 23,859.01 23,860.90 23,858.84 23,858.84 86.2K
11:57 23,858.50 23,861.13 23,858.50 23,859.12 170.1K
11:58 23,860.07 23,860.52 23,859.78 23,859.78 160.3K
11:59 23,860.59 23,863.24 23,860.59 23,863.24 142.0K
12:00 23,863.97 23,863.97 23,860.65 23,861.00 151.2K
12:01 23,860.15 23,872.49 23,860.15 23,872.49 145.1K
12:02 23,871.61 23,873.38 23,871.61 23,873.38 165.0K
12:03 23,872.47 23,872.47 23,866.05 23,866.14 128.0K
12:04 23,865.18 23,868.79 23,865.18 23,868.79 104.8K
12:05 23,868.03 23,876.76 23,868.03 23,876.76 132.9K
12:06 23,878.67 23,881.04 23,877.82 23,881.04 82.3K
12:07 23,882.99 23,882.99 23,880.07 23,880.07 110.5K
12:08 23,876.28 23,879.82 23,876.28 23,879.82 166.8K
12:09 23,878.13 23,878.13 23,875.45 23,876.50 123.7K
12:10 23,872.58 23,872.58 23,871.50 23,871.50 163.4K
12:11 23,870.03 23,870.03 23,866.27 23,868.81 122.0K
12:12 23,870.45 23,870.45 23,867.55 23,867.55 112.6K
12:13 23,867.93 23,871.01 23,867.93 23,871.01 133.8K
12:14 23,871.98 23,871.98 23,870.10 23,871.52 110.5K
12:15 23,872.18 23,872.18 23,870.64 23,870.64 184.7K
12:16 23,869.17 23,869.17 23,861.31 23,861.31 214.3K
12:17 23,860.54 23,866.65 23,860.54 23,865.54 137.3K
12:18 23,865.32 23,869.54 23,865.13 23,869.54 140.8K
12:19 23,865.57 23,865.57 23,858.81 23,858.81 162.9K
12:20 23,857.48 23,857.48 23,851.89 23,851.89 182.9K
12:21 23,853.84 23,854.23 23,853.16 23,853.16 125.7K
12:22 23,855.43 23,860.94 23,855.43 23,860.94 169.5K
12:23 23,864.83 23,876.63 23,864.83 23,876.63 190.4K
12:24 23,875.78 23,876.45 23,875.78 23,876.45 113.5K
12:25 23,876.80 23,876.80 23,868.92 23,868.92 209.4K
12:26 23,868.93 23,868.93 23,866.62 23,866.81 107.7K
12:27 23,866.96 23,867.47 23,866.88 23,867.47 73.8K
12:28 23,865.23 23,867.04 23,864.68 23,867.04 148.3K
12:29 23,868.98 23,871.73 23,868.98 23,871.67 173.0K
12:30 23,867.83 23,869.42 23,867.83 23,867.90 156.5K
12:31 23,866.24 23,866.24 23,858.47 23,858.47 151.4K
12:32 23,860.25 23,860.64 23,859.23 23,859.23 98.3K
12:33 23,860.27 23,863.87 23,860.27 23,862.77 102.7K
12:34 23,861.40 23,862.63 23,860.76 23,860.76 134.8K
12:35 23,860.77 23,861.73 23,860.48 23,860.85 136.5K
12:36 23,861.62 23,861.62 23,856.89 23,856.89 140.4K
12:37 23,855.85 23,857.11 23,855.42 23,857.11 139.0K
12:38 23,856.52 23,858.07 23,855.90 23,858.07 112.7K
12:39 23,857.67 23,861.95 23,857.67 23,859.82 130.8K
12:40 23,862.66 23,862.66 23,861.67 23,862.34 82.1K
12:41 23,864.21 23,866.95 23,864.21 23,866.95 96.4K
12:42 23,868.94 23,870.51 23,867.40 23,868.21 132.4K
12:43 23,869.04 23,874.34 23,869.04 23,873.91 111.7K
12:44 23,875.30 23,880.36 23,875.30 23,880.05 123.4K
12:45 23,881.78 23,881.78 23,879.01 23,879.01 159.0K
12:46 23,875.51 23,875.51 23,873.93 23,874.86 101.1K
12:47 23,877.21 23,881.23 23,877.21 23,881.23 166.3K
12:48 23,882.99 23,882.99 23,877.00 23,877.00 141.8K
12:49 23,875.27 23,876.09 23,874.84 23,876.09 86.5K
12:50 23,876.41 23,876.78 23,873.93 23,876.78 151.1K
12:51 23,876.88 23,877.76 23,876.40 23,877.76 69.4K
12:52 23,876.58 23,883.85 23,876.58 23,883.85 142.3K
12:53 23,879.10 23,879.94 23,878.79 23,879.94 114.2K
12:54 23,880.92 23,883.42 23,880.92 23,881.65 99.4K
12:55 23,880.98 23,884.13 23,880.98 23,882.33 105.3K
12:56 23,882.03 23,882.78 23,881.99 23,882.71 114.9K
12:57 23,882.04 23,882.50 23,880.84 23,880.84 176.3K
12:58 23,882.52 23,882.52 23,880.33 23,880.33 138.2K
12:59 23,878.42 23,878.42 23,873.98 23,873.98 152.9K
13:00 23,874.25 23,874.25 23,869.34 23,869.34 141.1K
13:01 23,866.91 23,866.91 23,863.73 23,864.36 110.6K
13:02 23,865.07 23,867.12 23,865.07 23,867.12 130.5K
13:03 23,868.46 23,873.49 23,868.46 23,873.49 109.8K
13:04 23,874.83 23,879.57 23,874.83 23,879.57 153.7K
13:05 23,879.41 23,882.42 23,879.41 23,881.53 151.8K
13:06 23,880.14 23,881.50 23,879.86 23,879.86 126.1K
13:07 23,877.55 23,882.87 23,877.55 23,882.87 148.5K
13:08 23,883.26 23,891.13 23,883.26 23,891.13 176.0K
13:09 23,891.29 23,891.85 23,887.42 23,887.42 215.4K
13:10 23,887.41 23,887.41 23,882.35 23,882.35 130.6K
13:11 23,881.10 23,881.10 23,879.24 23,880.28 93.7K
13:12 23,881.34 23,881.34 23,877.97 23,879.05 157.4K
13:13 23,879.13 23,884.25 23,879.13 23,881.59 113.0K
13:14 23,880.14 23,880.14 23,874.17 23,874.17 215.7K
13:15 23,874.69 23,874.69 23,872.09 23,872.09 114.0K
13:16 23,871.20 23,871.20 23,867.58 23,869.69 123.9K
13:17 23,871.62 23,874.07 23,871.62 23,874.07 127.0K
13:18 23,874.97 23,874.97 23,872.52 23,872.52 102.2K
13:19 23,871.63 23,871.63 23,868.25 23,869.07 78.4K
13:20 23,868.55 23,869.97 23,864.19 23,864.19 183.2K
13:21 23,863.47 23,863.47 23,859.02 23,859.02 184.6K
13:22 23,858.44 23,858.44 23,855.76 23,855.76 138.6K
13:23 23,855.33 23,857.69 23,855.33 23,855.75 150.0K
13:24 23,852.89 23,852.89 23,850.80 23,850.80 142.3K
13:25 23,849.32 23,855.83 23,847.74 23,855.83 149.7K
13:26 23,855.13 23,855.13 23,853.36 23,853.36 106.8K
13:27 23,850.37 23,851.30 23,850.02 23,850.67 132.9K
13:28 23,849.75 23,854.58 23,849.17 23,854.58 157.0K
13:29 23,857.34 23,857.34 23,854.83 23,854.83 129.9K
13:30 23,853.14 23,860.46 23,853.14 23,860.46 179.6K
13:31 23,862.89 23,869.23 23,862.89 23,869.23 166.8K
13:32 23,869.89 23,872.06 23,869.89 23,871.90 120.7K
13:33 23,870.97 23,871.74 23,870.19 23,870.19 138.7K
13:34 23,870.71 23,871.44 23,870.31 23,870.94 103.0K
13:35 23,870.42 23,870.42 23,869.57 23,870.39 172.7K
13:36 23,868.66 23,871.02 23,866.75 23,866.75 121.6K
13:37 23,866.66 23,868.20 23,866.66 23,866.95 118.0K
13:38 23,865.11 23,867.23 23,865.11 23,867.23 104.8K
13:39 23,866.82 23,870.89 23,866.69 23,870.89 156.3K
13:40 23,872.00 23,872.40 23,870.60 23,870.60 77.5K
13:41 23,870.64 23,871.02 23,870.26 23,870.26 156.8K
13:42 23,867.38 23,867.38 23,865.61 23,866.79 130.9K
13:43 23,866.85 23,867.80 23,866.36 23,866.36 102.4K
13:44 23,866.17 23,866.43 23,866.17 23,866.43 131.7K
13:45 23,865.50 23,867.71 23,865.50 23,867.71 112.0K
13:46 23,866.12 23,869.51 23,866.12 23,869.51 110.1K
13:47 23,868.83 23,868.83 23,867.09 23,867.09 150.2K
13:48 23,867.34 23,867.82 23,867.34 23,867.39 142.6K
13:49 23,865.38 23,865.38 23,863.18 23,863.18 95.9K
13:50 23,862.71 23,862.71 23,860.45 23,860.45 122.4K
13:51 23,859.88 23,860.81 23,859.86 23,860.81 196.8K
13:52 23,861.56 23,861.56 23,859.40 23,859.40 177.8K
13:53 23,858.26 23,858.31 23,856.58 23,858.31 128.9K
13:54 23,858.54 23,858.71 23,856.45 23,856.45 88.8K
13:55 23,854.45 23,854.45 23,852.01 23,852.01 171.8K
13:56 23,852.63 23,853.06 23,851.70 23,851.70 109.3K
13:57 23,851.43 23,851.43 23,846.18 23,847.03 139.6K
13:58 23,846.64 23,847.73 23,846.31 23,847.73 91.2K
13:59 23,845.71 23,847.42 23,845.71 23,847.42 112.1K
14:00 23,846.44 23,850.71 23,846.44 23,847.87 179.2K
14:01 23,844.39 23,848.13 23,844.39 23,848.13 154.4K
14:02 23,848.25 23,849.15 23,848.25 23,848.84 207.6K
14:03 23,848.10 23,855.95 23,848.10 23,855.95 226.0K
14:04 23,856.66 23,861.56 23,856.66 23,861.56 122.1K
14:05 23,859.74 23,860.38 23,859.20 23,859.20 164.0K
14:06 23,861.36 23,861.36 23,859.51 23,859.51 110.7K
14:07 23,862.08 23,867.81 23,862.08 23,867.81 73.5K
14:08 23,867.62 23,867.85 23,865.45 23,865.77 126.7K
14:09 23,867.18 23,868.60 23,864.81 23,864.81 116.5K
14:10 23,865.05 23,868.44 23,865.05 23,866.93 137.1K
14:11 23,866.19 23,866.19 23,862.94 23,862.94 116.8K
14:12 23,859.75 23,859.75 23,857.51 23,859.52 189.2K
14:13 23,859.83 23,859.83 23,857.80 23,859.72 221.2K
14:14 23,857.35 23,859.64 23,857.35 23,859.64 122.0K
14:15 23,859.63 23,859.72 23,857.43 23,859.72 102.4K
14:16 23,863.12 23,865.91 23,863.12 23,865.35 148.6K
14:17 23,866.06 23,867.93 23,866.06 23,867.93 144.6K
14:18 23,867.70 23,868.61 23,867.56 23,868.61 184.9K
14:19 23,869.66 23,874.08 23,868.87 23,874.08 148.9K
14:20 23,874.68 23,881.26 23,874.68 23,881.26 130.6K
14:21 23,882.16 23,882.16 23,880.48 23,880.48 93.5K
14:22 23,880.25 23,881.33 23,879.71 23,879.71 107.6K
14:23 23,878.99 23,879.66 23,877.79 23,879.66 133.0K
14:24 23,880.29 23,880.91 23,879.16 23,880.91 125.9K
14:25 23,882.15 23,883.80 23,881.61 23,881.61 159.0K
14:26 23,881.97 23,882.68 23,880.41 23,880.41 93.3K
14:27 23,879.80 23,879.80 23,878.72 23,879.74 111.8K
14:28 23,877.80 23,877.80 23,873.16 23,873.16 115.0K
14:29 23,874.44 23,879.76 23,874.44 23,879.76 187.1K
14:30 23,879.64 23,880.38 23,879.64 23,880.38 97.1K
14:31 23,879.77 23,881.97 23,879.77 23,881.97 123.5K
14:32 23,883.13 23,883.13 23,879.06 23,879.06 184.3K
14:33 23,877.63 23,877.63 23,876.27 23,877.59 129.0K
14:34 23,878.24 23,880.31 23,877.72 23,878.02 151.6K
14:35 23,878.26 23,883.53 23,878.26 23,880.46 188.8K
14:36 23,879.19 23,879.19 23,876.19 23,876.36 133.2K
14:37 23,877.67 23,878.84 23,876.24 23,878.84 100.8K
14:38 23,880.71 23,881.89 23,880.71 23,881.33 156.5K
14:39 23,881.72 23,881.72 23,878.00 23,878.27 122.2K
14:40 23,877.55 23,880.33 23,877.55 23,879.76 88.0K
14:41 23,879.27 23,880.97 23,879.27 23,880.97 122.4K
14:42 23,879.02 23,879.02 23,877.89 23,877.89 109.5K
14:43 23,877.83 23,877.83 23,874.76 23,874.76 108.1K
14:44 23,874.37 23,874.61 23,873.55 23,873.55 126.4K
14:45 23,874.64 23,874.64 23,872.38 23,872.65 117.8K
14:46 23,874.58 23,881.48 23,874.58 23,881.48 164.2K
14:47 23,880.83 23,880.83 23,873.99 23,873.99 97.3K
14:48 23,873.12 23,875.18 23,873.12 23,875.18 63.8K
14:49 23,873.81 23,875.10 23,873.81 23,874.87 115.2K
14:50 23,875.27 23,876.02 23,873.40 23,873.40 129.7K
14:51 23,871.85 23,872.13 23,868.71 23,868.71 147.0K
14:52 23,867.20 23,867.20 23,866.70 23,866.91 85.9K
14:53 23,867.30 23,868.97 23,867.30 23,868.07 93.0K
14:54 23,868.82 23,870.63 23,868.64 23,868.64 114.4K
14:55 23,868.86 23,871.14 23,868.43 23,870.92 136.4K
14:56 23,870.60 23,872.60 23,869.17 23,872.60 145.7K
14:57 23,871.46 23,871.46 23,869.65 23,871.14 125.7K
14:58 23,870.37 23,870.38 23,869.96 23,870.27 89.6K
14:59 23,868.21 23,868.21 23,864.56 23,864.56 139.1K
15:00 23,865.26 23,867.66 23,865.26 23,865.98 186.3K
15:01 23,865.41 23,868.11 23,865.41 23,867.23 142.4K
15:02 23,867.15 23,870.96 23,867.15 23,870.96 101.3K
15:03 23,872.13 23,879.74 23,872.13 23,879.74 143.2K
15:04 23,880.78 23,883.76 23,880.78 23,883.76 108.0K
15:05 23,885.07 23,885.07 23,881.74 23,881.89 154.2K
15:06 23,881.69 23,884.50 23,881.69 23,884.48 152.7K
15:07 23,884.72 23,884.74 23,883.59 23,884.74 140.7K
15:08 23,884.54 23,885.67 23,884.35 23,885.35 144.1K
15:09 23,883.40 23,883.75 23,881.07 23,881.07 145.9K
15:10 23,881.43 23,881.43 23,878.57 23,878.57 128.0K
15:11 23,877.43 23,877.61 23,876.64 23,876.74 101.8K
15:12 23,876.52 23,881.24 23,876.52 23,881.24 171.8K
15:13 23,879.43 23,879.74 23,877.03 23,877.03 197.6K
15:14 23,876.83 23,876.95 23,874.67 23,874.67 284.1K
15:15 23,878.37 23,878.37 23,876.46 23,877.42 165.2K
15:16 23,877.36 23,880.07 23,877.36 23,877.51 300.8K
15:17 23,878.06 23,878.06 23,874.58 23,874.58 233.7K
15:18 23,877.51 23,877.51 23,874.02 23,874.02 196.5K
15:19 23,874.07 23,879.50 23,874.07 23,877.90 166.3K
15:20 23,877.33 23,877.33 23,875.26 23,875.94 199.6K
15:21 23,877.15 23,880.00 23,877.15 23,880.00 190.8K
15:22 23,878.82 23,878.82 23,877.29 23,877.34 147.0K
15:23 23,878.16 23,881.67 23,878.16 23,880.12 200.4K
15:24 23,884.25 23,884.25 23,879.04 23,879.04 194.5K
15:25 23,879.95 23,881.58 23,879.95 23,881.01 169.4K
15:26 23,882.26 23,885.18 23,882.26 23,885.18 205.4K
15:27 23,883.36 23,883.36 23,880.42 23,880.42 196.2K
15:28 23,882.44 23,885.35 23,882.44 23,885.07 229.3K
15:29 23,886.48 23,886.48 23,882.41 23,882.41 198.3K
15:30 23,881.59 23,883.06 23,881.36 23,881.36 269.7K
15:31 23,878.55 23,882.29 23,878.55 23,882.29 250.0K
15:32 23,884.57 23,889.19 23,884.57 23,889.19 243.2K
15:33 23,889.74 23,893.25 23,889.74 23,893.25 143.5K
15:34 23,893.21 23,893.21 23,886.70 23,887.39 276.0K
15:35 23,887.76 23,889.11 23,886.10 23,886.10 201.3K
15:36 23,884.27 23,885.08 23,883.00 23,884.44 237.4K
15:37 23,884.08 23,884.08 23,881.85 23,881.85 158.7K
15:38 23,879.61 23,879.61 23,871.58 23,871.58 189.4K
15:39 23,873.04 23,873.04 23,871.13 23,871.62 230.7K
15:40 23,870.66 23,870.66 23,867.14 23,867.98 226.9K
15:41 23,866.06 23,869.57 23,863.97 23,867.71 290.5K
15:42 23,867.09 23,868.55 23,865.61 23,868.55 297.1K
15:43 23,870.91 23,871.71 23,869.72 23,871.71 268.0K
15:44 23,869.54 23,870.36 23,868.56 23,870.36 261.5K
15:45 23,869.73 23,869.73 23,860.89 23,860.89 372.2K
15:46 23,860.58 23,862.94 23,860.58 23,860.61 275.9K
15:47 23,861.29 23,864.94 23,861.29 23,863.04 382.4K
15:48 23,859.82 23,861.48 23,859.82 23,861.48 441.0K
15:49 23,864.37 23,869.03 23,863.36 23,869.03 595.8K
15:50 23,865.17 23,865.17 23,849.71 23,855.64 1,317.5K
15:51 23,852.34 23,861.54 23,852.34 23,861.54 564.7K
15:52 23,863.38 23,865.04 23,861.58 23,863.11 615.2K
15:53 23,864.86 23,870.21 23,864.86 23,870.21 684.2K
15:54 23,867.50 23,871.26 23,867.50 23,871.26 788.7K
15:55 23,868.97 23,868.97 23,861.42 23,864.46 1,238.0K
15:56 23,865.07 23,865.07 23,860.69 23,860.95 1,387.0K
15:57 23,862.79 23,868.43 23,862.79 23,868.43 917.8K
15:58 23,869.59 23,878.10 23,869.59 23,878.10 1,392.9K
15:59 23,878.95 23,884.42 23,877.72 23,884.42 1,884.9K
16:00 23,884.66 23,885.21 23,884.66 23,885.21 73,416.0K
16:01 23,885.21 23,885.21 23,885.21 23,885.21 753.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available