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 23,904.75 23,904.75 23,872.32 23,873.62 4,296.2K
09:31 23,879.69 23,890.09 23,867.77 23,867.77 436.3K
09:32 23,866.60 23,868.86 23,862.71 23,868.86 395.8K
09:33 23,871.01 23,871.01 23,853.34 23,858.53 461.3K
09:34 23,852.73 23,862.89 23,852.73 23,862.17 375.5K
09:35 23,867.49 23,880.80 23,867.49 23,880.80 534.6K
09:36 23,883.97 23,883.97 23,871.64 23,872.44 280.5K
09:37 23,865.49 23,869.11 23,865.49 23,866.75 263.7K
09:38 23,866.99 23,867.51 23,864.80 23,864.80 290.9K
09:39 23,862.88 23,867.42 23,862.47 23,862.47 297.3K
09:40 23,860.47 23,872.87 23,860.47 23,872.36 326.3K
09:41 23,870.38 23,870.38 23,867.13 23,869.19 260.6K
09:42 23,870.33 23,870.77 23,864.67 23,864.67 333.4K
09:43 23,861.75 23,861.75 23,858.84 23,858.84 213.5K
09:44 23,857.81 23,858.02 23,850.30 23,850.30 321.7K
09:45 23,851.70 23,855.37 23,849.32 23,852.04 368.6K
09:46 23,867.12 23,867.12 23,864.34 23,865.55 385.1K
09:47 23,863.89 23,863.89 23,853.41 23,853.41 286.7K
09:48 23,853.13 23,853.13 23,845.80 23,848.39 210.0K
09:49 23,849.64 23,850.96 23,842.44 23,850.96 252.4K
09:50 23,851.79 23,851.79 23,842.81 23,844.46 218.4K
09:51 23,844.96 23,855.29 23,844.02 23,855.29 248.0K
09:52 23,854.33 23,866.65 23,854.33 23,866.65 196.2K
09:53 23,869.00 23,872.16 23,869.00 23,872.16 217.8K
09:54 23,871.22 23,873.81 23,871.22 23,872.53 195.2K
09:55 23,871.39 23,874.04 23,871.39 23,872.81 265.5K
09:56 23,873.43 23,873.43 23,868.54 23,868.87 246.2K
09:57 23,867.98 23,870.19 23,865.10 23,865.10 215.2K
09:58 23,865.05 23,865.34 23,860.66 23,865.34 198.4K
09:59 23,868.67 23,883.69 23,868.67 23,883.69 252.3K
10:00 23,889.56 23,889.56 23,877.32 23,879.34 333.8K
10:01 23,883.34 23,887.80 23,883.34 23,883.43 280.4K
10:02 23,886.25 23,887.52 23,882.78 23,885.12 187.5K
10:03 23,882.81 23,882.81 23,870.31 23,870.47 216.1K
10:04 23,869.23 23,869.23 23,866.05 23,866.80 152.3K
10:05 23,869.44 23,873.75 23,869.44 23,873.75 201.6K
10:06 23,876.74 23,876.74 23,867.68 23,870.94 241.2K
10:07 23,874.99 23,874.99 23,871.23 23,871.23 206.4K
10:08 23,871.24 23,871.89 23,869.67 23,869.67 207.3K
10:09 23,868.45 23,869.12 23,866.72 23,866.72 201.8K
10:10 23,860.29 23,862.08 23,859.78 23,862.08 188.7K
10:11 23,864.10 23,864.10 23,854.66 23,854.66 181.0K
10:12 23,852.13 23,858.24 23,852.13 23,858.24 152.8K
10:13 23,856.24 23,858.25 23,856.24 23,857.78 140.9K
10:14 23,856.65 23,858.06 23,855.61 23,855.61 123.8K
10:15 23,854.27 23,855.55 23,854.27 23,855.55 208.1K
10:16 23,853.99 23,854.25 23,852.46 23,854.25 123.0K
10:17 23,857.73 23,862.45 23,857.73 23,862.36 121.5K
10:18 23,862.36 23,867.41 23,862.36 23,866.19 167.5K
10:19 23,865.25 23,865.25 23,858.29 23,858.29 160.7K
10:20 23,859.95 23,863.44 23,859.95 23,861.66 229.3K
10:21 23,860.31 23,862.02 23,860.31 23,862.02 158.0K
10:22 23,864.26 23,867.36 23,864.26 23,867.22 188.5K
10:23 23,869.80 23,873.56 23,869.80 23,873.42 192.2K
10:24 23,869.81 23,869.81 23,864.98 23,864.98 174.4K
10:25 23,866.02 23,869.54 23,866.02 23,869.54 142.9K
10:26 23,869.04 23,872.95 23,869.04 23,872.95 140.5K
10:27 23,873.19 23,873.69 23,872.57 23,872.83 175.4K
10:28 23,871.80 23,874.09 23,871.80 23,872.70 142.0K
10:29 23,873.72 23,877.41 23,873.58 23,877.41 217.0K
10:30 23,876.56 23,876.61 23,874.86 23,876.61 130.4K
10:31 23,882.63 23,882.63 23,880.96 23,880.96 216.7K
10:32 23,879.27 23,886.47 23,879.27 23,885.01 196.4K
10:33 23,882.93 23,884.15 23,882.68 23,882.68 118.5K
10:34 23,881.03 23,883.37 23,880.99 23,883.37 177.4K
10:35 23,883.31 23,884.54 23,882.14 23,882.14 170.8K
10:36 23,885.80 23,885.80 23,880.40 23,880.40 147.5K
10:37 23,878.65 23,878.65 23,875.20 23,877.51 152.1K
10:38 23,875.62 23,875.62 23,871.19 23,871.19 227.9K
10:39 23,872.94 23,879.56 23,872.94 23,877.17 181.3K
10:40 23,876.75 23,876.75 23,874.40 23,874.89 164.3K
10:41 23,877.10 23,878.85 23,876.81 23,878.85 175.9K
10:42 23,878.08 23,878.30 23,876.15 23,876.15 119.5K
10:43 23,880.21 23,882.33 23,878.65 23,878.65 146.0K
10:44 23,882.00 23,882.00 23,879.89 23,881.22 129.8K
10:45 23,881.68 23,882.49 23,879.27 23,879.27 129.2K
10:46 23,879.52 23,879.52 23,877.87 23,878.28 155.4K
10:47 23,878.23 23,880.51 23,878.23 23,879.41 197.0K
10:48 23,879.54 23,879.54 23,874.91 23,877.21 152.6K
10:49 23,876.17 23,876.17 23,874.00 23,874.04 141.7K
10:50 23,875.92 23,887.91 23,875.92 23,887.91 156.0K
10:51 23,888.81 23,888.81 23,885.26 23,886.56 119.3K
10:52 23,888.21 23,889.37 23,886.98 23,886.98 115.2K
10:53 23,889.14 23,890.79 23,887.60 23,890.79 126.4K
10:54 23,891.47 23,891.47 23,886.34 23,886.34 175.5K
10:55 23,886.70 23,886.70 23,882.28 23,882.28 137.4K
10:56 23,882.96 23,883.46 23,880.42 23,883.46 167.1K
10:57 23,883.48 23,883.48 23,876.64 23,876.64 198.2K
10:58 23,874.93 23,876.82 23,874.93 23,875.79 110.3K
10:59 23,876.17 23,877.35 23,875.70 23,875.70 97.1K
11:00 23,880.63 23,880.63 23,877.49 23,877.49 124.5K
11:01 23,877.51 23,879.13 23,877.51 23,878.07 138.1K
11:02 23,877.93 23,877.93 23,871.21 23,871.21 153.4K
11:03 23,868.17 23,868.17 23,862.24 23,862.24 159.5K
11:04 23,860.68 23,860.68 23,848.01 23,848.01 209.7K
11:05 23,848.48 23,848.69 23,847.59 23,847.59 131.8K
11:06 23,848.90 23,852.68 23,848.52 23,851.92 120.9K
11:07 23,854.36 23,861.16 23,854.36 23,860.74 239.7K
11:08 23,861.19 23,861.19 23,857.85 23,858.91 137.6K
11:09 23,858.90 23,865.11 23,858.90 23,865.11 91.4K
11:10 23,866.82 23,872.14 23,866.82 23,872.14 123.7K
11:11 23,870.71 23,872.87 23,869.75 23,869.75 103.9K
11:12 23,870.17 23,876.03 23,870.17 23,875.88 131.1K
11:13 23,874.01 23,878.37 23,874.01 23,878.35 109.5K
11:14 23,878.72 23,883.26 23,878.72 23,883.26 108.7K
11:15 23,884.96 23,888.66 23,884.96 23,886.90 158.5K
11:16 23,888.56 23,891.52 23,888.56 23,891.52 121.2K
11:17 23,888.95 23,888.95 23,885.07 23,888.37 244.8K
11:18 23,886.58 23,889.85 23,886.58 23,889.85 131.7K
11:19 23,890.15 23,892.94 23,888.45 23,892.94 138.9K
11:20 23,895.11 23,903.52 23,895.11 23,903.52 206.6K
11:21 23,908.10 23,910.50 23,906.38 23,910.50 176.2K
11:22 23,910.83 23,914.95 23,909.90 23,914.95 152.1K
11:23 23,915.96 23,920.60 23,915.96 23,919.87 192.6K
11:24 23,918.93 23,920.68 23,918.26 23,918.26 126.5K
11:25 23,918.61 23,921.64 23,918.61 23,921.51 133.3K
11:26 23,921.00 23,922.51 23,921.00 23,922.51 193.4K
11:27 23,921.75 23,922.15 23,921.28 23,922.09 74.8K
11:28 23,925.41 23,925.41 23,924.18 23,924.69 163.5K
11:29 23,919.76 23,919.76 23,918.30 23,918.30 160.8K
11:30 23,919.35 23,921.91 23,919.03 23,921.91 165.7K
11:31 23,923.90 23,925.63 23,923.90 23,925.63 114.6K
11:32 23,924.55 23,925.74 23,919.18 23,919.18 148.8K
11:33 23,920.51 23,926.41 23,920.51 23,926.41 210.0K
11:34 23,927.75 23,932.29 23,926.49 23,932.29 135.7K
11:35 23,929.99 23,930.98 23,928.09 23,930.98 123.7K
11:36 23,930.43 23,930.43 23,927.67 23,927.68 149.2K
11:37 23,926.44 23,929.69 23,926.44 23,929.69 183.0K
11:38 23,931.83 23,934.13 23,929.84 23,929.84 172.1K
11:39 23,930.71 23,931.42 23,927.37 23,927.37 111.3K
11:40 23,927.70 23,927.70 23,921.72 23,922.39 114.3K
11:41 23,926.78 23,927.46 23,925.40 23,925.40 119.4K
11:42 23,925.21 23,932.69 23,925.21 23,932.69 125.1K
11:43 23,931.46 23,931.46 23,928.22 23,928.82 69.8K
11:44 23,929.62 23,930.63 23,929.29 23,929.47 115.2K
11:45 23,931.70 23,931.70 23,927.14 23,927.14 119.2K
11:46 23,925.64 23,925.64 23,924.51 23,924.51 117.0K
11:47 23,922.79 23,924.21 23,922.79 23,924.21 149.6K
11:48 23,925.94 23,926.88 23,925.61 23,925.61 161.5K
11:49 23,925.51 23,926.76 23,924.18 23,924.18 134.7K
11:50 23,923.76 23,923.76 23,922.02 23,922.20 117.9K
11:51 23,922.66 23,922.66 23,922.19 23,922.19 211.9K
11:52 23,918.60 23,918.60 23,916.61 23,916.61 179.2K
11:53 23,918.08 23,921.11 23,918.08 23,921.11 174.0K
11:54 23,923.36 23,923.36 23,920.80 23,920.80 81.7K
11:55 23,920.73 23,920.73 23,913.33 23,913.33 201.0K
11:56 23,912.72 23,912.72 23,910.08 23,910.08 113.4K
11:57 23,913.21 23,913.21 23,911.10 23,911.10 104.9K
11:58 23,913.96 23,919.04 23,913.96 23,919.04 132.2K
11:59 23,918.99 23,920.92 23,918.99 23,920.92 112.7K
12:00 23,919.91 23,922.55 23,919.91 23,922.55 117.4K
12:01 23,922.88 23,924.73 23,921.99 23,924.73 104.0K
12:02 23,924.45 23,926.00 23,923.34 23,926.00 116.4K
12:03 23,926.25 23,928.26 23,926.25 23,927.28 96.7K
12:04 23,929.50 23,932.75 23,929.28 23,932.75 180.4K
12:05 23,933.42 23,935.70 23,932.33 23,932.33 109.4K
12:06 23,930.77 23,930.77 23,929.04 23,929.95 185.9K
12:07 23,932.29 23,932.61 23,931.70 23,931.70 134.5K
12:08 23,929.27 23,931.81 23,929.27 23,931.81 94.2K
12:09 23,932.36 23,932.47 23,931.77 23,932.09 90.4K
12:10 23,932.07 23,933.98 23,931.86 23,933.98 76.8K
12:11 23,937.36 23,937.36 23,932.07 23,932.07 121.7K
12:12 23,930.86 23,930.86 23,925.46 23,925.46 108.6K
12:13 23,925.18 23,925.18 23,918.38 23,918.38 112.3K
12:14 23,919.44 23,920.61 23,919.44 23,920.44 104.0K
12:15 23,919.13 23,919.13 23,917.87 23,918.68 105.5K
12:16 23,919.65 23,919.65 23,918.81 23,919.20 95.0K
12:17 23,916.99 23,919.52 23,916.54 23,919.52 88.1K
12:18 23,919.50 23,921.78 23,919.23 23,919.23 63.7K
12:19 23,918.66 23,918.66 23,916.08 23,916.08 67.0K
12:20 23,917.01 23,920.02 23,916.93 23,920.02 140.0K
12:21 23,919.09 23,919.09 23,918.69 23,919.01 69.1K
12:22 23,918.66 23,918.78 23,916.20 23,916.20 118.5K
12:23 23,917.03 23,918.56 23,916.18 23,918.56 86.1K
12:24 23,918.98 23,922.16 23,918.98 23,921.86 122.4K
12:25 23,918.97 23,918.97 23,917.54 23,918.13 83.3K
12:26 23,919.02 23,920.77 23,919.02 23,919.78 87.6K
12:27 23,917.99 23,917.99 23,915.25 23,915.65 119.9K
12:28 23,915.86 23,916.40 23,914.69 23,914.69 93.3K
12:29 23,917.28 23,917.70 23,916.64 23,916.64 82.5K
12:30 23,916.65 23,921.73 23,916.65 23,921.73 79.6K
12:31 23,920.90 23,920.90 23,919.31 23,919.85 77.1K
12:32 23,918.97 23,921.96 23,917.96 23,921.96 165.2K
12:33 23,921.02 23,923.16 23,920.70 23,923.16 87.1K
12:34 23,924.26 23,924.26 23,921.80 23,921.80 88.8K
12:35 23,922.27 23,923.28 23,922.15 23,922.15 80.1K
12:36 23,921.88 23,923.59 23,921.33 23,922.63 81.4K
12:37 23,921.80 23,923.24 23,921.70 23,921.70 109.0K
12:38 23,920.18 23,920.18 23,916.62 23,916.62 100.3K
12:39 23,916.77 23,917.97 23,916.77 23,917.04 81.8K
12:40 23,916.42 23,916.42 23,907.19 23,907.19 178.6K
12:41 23,905.02 23,905.02 23,897.03 23,899.73 239.1K
12:42 23,901.12 23,904.78 23,901.12 23,904.78 79.3K
12:43 23,904.89 23,904.89 23,902.65 23,902.65 62.6K
12:44 23,903.63 23,904.36 23,903.30 23,903.34 103.1K
12:45 23,905.14 23,908.80 23,904.76 23,908.80 88.2K
12:46 23,910.09 23,915.50 23,910.09 23,914.09 96.5K
12:47 23,915.50 23,919.69 23,915.50 23,919.69 62.4K
12:48 23,919.88 23,922.65 23,919.88 23,922.65 102.3K
12:49 23,924.91 23,924.91 23,923.20 23,923.20 154.9K
12:50 23,922.59 23,923.57 23,922.03 23,923.57 83.7K
12:51 23,927.39 23,927.62 23,927.22 23,927.33 134.1K
12:52 23,926.38 23,926.38 23,924.28 23,924.28 64.3K
12:53 23,924.94 23,931.38 23,924.94 23,930.84 101.1K
12:54 23,932.28 23,933.63 23,932.28 23,933.63 117.3K
12:55 23,934.29 23,936.33 23,934.29 23,936.33 83.0K
12:56 23,935.44 23,935.44 23,933.94 23,934.65 65.6K
12:57 23,932.67 23,933.51 23,932.67 23,933.04 96.6K
12:58 23,932.72 23,935.04 23,932.72 23,934.15 110.5K
12:59 23,933.39 23,935.86 23,933.39 23,935.26 150.8K
13:00 23,934.37 23,934.37 23,932.76 23,933.27 92.7K
13:01 23,936.75 23,936.75 23,933.93 23,934.11 119.5K
13:02 23,933.84 23,935.19 23,933.84 23,934.41 92.7K
13:03 23,935.09 23,936.51 23,935.09 23,935.73 121.3K
13:04 23,933.97 23,935.90 23,933.97 23,934.91 105.4K
13:05 23,934.14 23,935.17 23,933.61 23,933.76 99.6K
13:06 23,933.14 23,937.30 23,933.14 23,936.57 72.8K
13:07 23,934.84 23,934.99 23,934.31 23,934.99 82.4K
13:08 23,934.16 23,936.40 23,932.30 23,936.40 106.5K
13:09 23,936.83 23,936.83 23,935.67 23,936.23 75.7K
13:10 23,936.79 23,936.79 23,935.19 23,935.61 99.5K
13:11 23,936.51 23,936.51 23,934.10 23,934.10 97.7K
13:12 23,934.91 23,936.54 23,934.91 23,936.03 114.7K
13:13 23,934.74 23,934.74 23,931.32 23,931.32 164.8K
13:14 23,929.45 23,929.45 23,927.21 23,928.49 119.4K
13:15 23,929.51 23,933.49 23,929.51 23,932.18 84.9K
13:16 23,931.90 23,931.90 23,928.75 23,928.75 90.3K
13:17 23,926.73 23,926.73 23,922.40 23,922.40 107.3K
13:18 23,922.76 23,922.76 23,921.37 23,921.37 102.6K
13:19 23,921.39 23,921.39 23,919.45 23,919.51 77.4K
13:20 23,919.82 23,919.82 23,915.69 23,915.69 114.8K
13:21 23,915.07 23,915.07 23,912.57 23,912.57 81.4K
13:22 23,912.10 23,912.10 23,907.88 23,907.88 121.3K
13:23 23,908.11 23,916.57 23,908.11 23,916.57 178.1K
13:24 23,914.56 23,915.11 23,913.44 23,913.55 90.1K
13:25 23,912.38 23,912.38 23,909.75 23,909.75 86.8K
13:26 23,910.19 23,910.19 23,909.17 23,909.17 53.9K
13:27 23,912.56 23,914.95 23,912.56 23,914.95 103.2K
13:28 23,916.57 23,918.80 23,916.57 23,916.72 102.4K
13:29 23,915.86 23,915.86 23,914.43 23,914.43 54.8K
13:30 23,914.95 23,917.96 23,914.95 23,916.11 80.1K
13:31 23,915.65 23,924.09 23,915.65 23,924.09 142.5K
13:32 23,923.10 23,923.10 23,919.81 23,919.81 113.6K
13:33 23,919.49 23,919.57 23,918.90 23,919.46 84.9K
13:34 23,917.10 23,917.96 23,916.15 23,916.59 81.0K
13:35 23,916.40 23,920.99 23,916.36 23,920.99 112.7K
13:36 23,921.47 23,922.66 23,920.93 23,920.93 77.0K
13:37 23,922.22 23,923.34 23,922.01 23,922.56 67.5K
13:38 23,922.44 23,923.32 23,922.44 23,922.87 177.3K
13:39 23,924.91 23,926.73 23,924.91 23,926.73 113.0K
13:40 23,926.12 23,934.80 23,926.12 23,934.80 140.8K
13:41 23,933.87 23,933.87 23,930.85 23,930.99 114.2K
13:42 23,930.98 23,931.94 23,930.98 23,931.12 138.6K
13:43 23,930.86 23,930.86 23,927.73 23,927.73 155.1K
13:44 23,926.25 23,926.25 23,922.57 23,922.57 122.0K
13:45 23,921.12 23,921.12 23,919.19 23,919.75 159.3K
13:46 23,921.23 23,921.23 23,918.53 23,918.53 61.2K
13:47 23,919.77 23,921.64 23,919.26 23,919.26 117.9K
13:48 23,917.96 23,917.96 23,916.86 23,917.39 74.3K
13:49 23,916.93 23,917.00 23,916.45 23,916.72 73.0K
13:50 23,916.37 23,920.40 23,916.37 23,920.40 92.2K
13:51 23,923.34 23,924.04 23,921.94 23,924.04 145.7K
13:52 23,922.85 23,925.55 23,922.85 23,925.55 158.1K
13:53 23,925.34 23,925.34 23,924.67 23,924.77 159.0K
13:54 23,922.51 23,925.17 23,922.51 23,924.44 108.0K
13:55 23,924.29 23,924.29 23,923.29 23,923.29 49.3K
13:56 23,923.08 23,923.08 23,919.67 23,919.67 91.7K
13:57 23,921.75 23,922.77 23,921.33 23,921.33 69.3K
13:58 23,921.92 23,925.30 23,921.92 23,925.30 124.3K
13:59 23,925.31 23,929.22 23,925.31 23,929.02 104.7K
14:00 23,929.15 23,932.14 23,929.15 23,930.36 122.7K
14:01 23,928.03 23,928.03 23,927.12 23,927.41 134.3K
14:02 23,927.94 23,929.55 23,927.94 23,927.97 106.6K
14:03 23,927.87 23,927.87 23,926.76 23,927.56 75.5K
14:04 23,927.36 23,928.42 23,927.36 23,928.42 80.1K
14:05 23,932.53 23,933.70 23,930.35 23,933.70 137.0K
14:06 23,933.21 23,933.22 23,932.69 23,932.69 102.8K
14:07 23,932.21 23,933.44 23,932.21 23,933.44 68.5K
14:08 23,932.84 23,934.16 23,932.84 23,932.99 78.1K
14:09 23,933.67 23,934.68 23,933.22 23,934.68 136.7K
14:10 23,934.52 23,934.52 23,932.39 23,932.39 77.2K
14:11 23,931.31 23,931.31 23,927.74 23,927.74 122.1K
14:12 23,929.65 23,930.64 23,929.01 23,929.01 112.3K
14:13 23,929.04 23,929.04 23,926.62 23,927.36 94.4K
14:14 23,926.54 23,926.82 23,926.25 23,926.82 89.7K
14:15 23,926.84 23,928.12 23,926.58 23,928.12 88.3K
14:16 23,928.83 23,928.83 23,927.77 23,928.11 141.1K
14:17 23,927.79 23,930.14 23,927.79 23,930.06 80.0K
14:18 23,929.84 23,932.52 23,929.84 23,932.26 188.9K
14:19 23,933.22 23,937.27 23,933.22 23,937.27 90.2K
14:20 23,937.08 23,938.44 23,937.08 23,937.44 131.9K
14:21 23,937.75 23,938.58 23,937.75 23,938.11 106.1K
14:22 23,936.41 23,938.84 23,936.05 23,938.84 143.3K
14:23 23,938.57 23,938.57 23,937.57 23,938.45 91.8K
14:24 23,938.34 23,938.90 23,938.21 23,938.36 176.0K
14:25 23,939.64 23,939.64 23,937.80 23,937.80 84.0K
14:26 23,936.67 23,936.67 23,931.22 23,931.22 162.6K
14:27 23,931.67 23,931.67 23,928.51 23,928.51 97.2K
14:28 23,929.05 23,929.50 23,926.67 23,926.67 87.9K
14:29 23,924.72 23,927.69 23,924.72 23,927.69 136.2K
14:30 23,928.29 23,930.15 23,928.10 23,930.15 116.9K
14:31 23,932.07 23,932.92 23,931.00 23,931.55 95.4K
14:32 23,931.17 23,931.17 23,929.57 23,929.57 90.1K
14:33 23,930.00 23,930.00 23,928.80 23,929.14 92.1K
14:34 23,929.27 23,947.38 23,929.27 23,947.38 322.7K
14:35 23,946.11 23,946.11 23,940.45 23,940.45 150.3K
14:36 23,939.83 23,941.71 23,939.83 23,941.52 126.8K
14:37 23,942.17 23,943.18 23,941.79 23,941.79 153.7K
14:38 23,940.80 23,940.80 23,939.68 23,940.44 114.7K
14:39 23,937.07 23,937.07 23,935.81 23,936.08 92.1K
14:40 23,935.95 23,936.33 23,935.77 23,936.22 95.5K
14:41 23,937.13 23,937.22 23,936.12 23,936.12 84.8K
14:42 23,935.96 23,937.79 23,935.96 23,937.17 111.2K
14:43 23,937.28 23,938.71 23,937.28 23,938.45 90.7K
14:44 23,937.78 23,937.78 23,933.26 23,933.26 109.5K
14:45 23,933.96 23,937.09 23,933.96 23,934.90 113.4K
14:46 23,934.60 23,934.62 23,933.88 23,933.88 77.5K
14:47 23,934.50 23,934.50 23,930.47 23,930.47 88.7K
14:48 23,931.09 23,931.35 23,930.74 23,931.05 85.4K
14:49 23,931.55 23,933.11 23,931.42 23,933.11 130.5K
14:50 23,934.83 23,936.01 23,932.42 23,936.01 115.5K
14:51 23,936.20 23,936.20 23,935.03 23,936.09 72.1K
14:52 23,936.95 23,936.95 23,935.90 23,935.90 121.2K
14:53 23,936.51 23,938.50 23,936.51 23,938.31 118.2K
14:54 23,938.69 23,940.63 23,938.69 23,938.92 88.8K
14:55 23,939.09 23,941.99 23,938.72 23,941.99 164.8K
14:56 23,941.80 23,942.87 23,940.84 23,940.84 113.4K
14:57 23,942.48 23,945.34 23,942.48 23,945.34 146.7K
14:58 23,947.11 23,947.20 23,945.58 23,945.58 113.8K
14:59 23,945.23 23,945.27 23,944.19 23,944.19 144.7K
15:00 23,944.77 23,944.77 23,943.27 23,944.63 160.1K
15:01 23,943.53 23,943.94 23,940.87 23,940.87 153.0K
15:02 23,940.81 23,941.20 23,938.80 23,939.08 106.9K
15:03 23,940.88 23,943.60 23,940.88 23,943.60 79.6K
15:04 23,944.16 23,947.05 23,944.16 23,946.48 245.3K
15:05 23,945.89 23,946.20 23,945.72 23,946.20 89.3K
15:06 23,948.44 23,951.43 23,948.44 23,951.31 120.4K
15:07 23,951.93 23,954.66 23,951.93 23,954.66 114.8K
15:08 23,955.16 23,955.16 23,951.15 23,951.15 124.8K
15:09 23,950.93 23,952.97 23,950.93 23,952.97 123.0K
15:10 23,954.42 23,957.56 23,954.27 23,957.56 115.9K
15:11 23,956.68 23,956.68 23,956.04 23,956.36 86.4K
15:12 23,956.82 23,958.41 23,956.12 23,958.41 133.9K
15:13 23,957.77 23,961.77 23,957.77 23,961.77 133.2K
15:14 23,961.84 23,961.94 23,960.05 23,960.23 134.7K
15:15 23,960.45 23,960.45 23,958.89 23,958.89 136.1K
15:16 23,957.67 23,960.80 23,957.67 23,959.42 182.1K
15:17 23,960.32 23,962.78 23,960.32 23,962.78 145.8K
15:18 23,963.81 23,968.70 23,963.81 23,968.70 195.5K
15:19 23,966.79 23,967.60 23,966.79 23,966.82 140.1K
15:20 23,968.11 23,969.01 23,967.68 23,969.01 121.2K
15:21 23,968.77 23,968.77 23,963.61 23,963.61 148.0K
15:22 23,962.65 23,963.78 23,962.61 23,962.61 180.7K
15:23 23,963.51 23,966.19 23,963.51 23,966.19 144.8K
15:24 23,963.06 23,966.54 23,963.06 23,966.54 218.9K
15:25 23,966.02 23,966.45 23,963.32 23,966.45 176.3K
15:26 23,966.61 23,969.20 23,966.61 23,969.20 151.2K
15:27 23,966.99 23,966.99 23,965.73 23,965.73 237.2K
15:28 23,966.36 23,966.88 23,966.00 23,966.88 153.6K
15:29 23,964.92 23,965.16 23,964.44 23,964.44 155.7K
15:30 23,963.98 23,963.98 23,962.61 23,962.61 176.4K
15:31 23,964.23 23,970.60 23,964.23 23,970.60 223.1K
15:32 23,969.97 23,969.97 23,968.27 23,968.27 207.9K
15:33 23,968.18 23,968.18 23,965.62 23,966.88 198.4K
15:34 23,967.97 23,968.80 23,967.97 23,968.80 170.0K
15:35 23,970.85 23,973.40 23,969.88 23,969.88 208.9K
15:36 23,970.00 23,971.93 23,970.00 23,971.03 216.1K
15:37 23,971.94 23,975.91 23,971.94 23,975.91 276.1K
15:38 23,975.77 23,977.08 23,975.42 23,975.42 248.0K
15:39 23,975.24 23,977.77 23,975.19 23,977.77 188.7K
15:40 23,977.14 23,978.72 23,977.14 23,978.42 238.2K
15:41 23,980.33 23,982.78 23,980.33 23,982.78 237.2K
15:42 23,982.08 23,984.61 23,981.70 23,984.61 339.9K
15:43 23,985.17 23,985.17 23,981.88 23,982.15 239.4K
15:44 23,981.92 23,981.92 23,979.80 23,981.11 175.5K
15:45 23,982.68 23,982.68 23,981.97 23,982.61 222.9K
15:46 23,981.41 23,981.98 23,980.98 23,981.98 267.1K
15:47 23,980.36 23,980.36 23,978.74 23,979.36 286.1K
15:48 23,977.17 23,977.17 23,976.60 23,977.06 248.8K
15:49 23,977.50 23,982.41 23,976.17 23,982.41 324.7K
15:50 23,995.05 24,009.35 23,995.05 24,007.50 1,283.5K
15:51 24,007.59 24,007.59 24,005.62 24,005.84 465.7K
15:52 24,004.03 24,005.66 24,004.03 24,004.13 419.3K
15:53 24,004.42 24,007.52 24,003.94 24,007.52 587.5K
15:54 24,007.75 24,007.75 23,999.82 23,999.82 661.8K
15:55 23,995.60 23,995.63 23,994.27 23,995.63 941.1K
15:56 24,001.57 24,002.09 23,998.02 23,998.02 1,119.3K
15:57 23,995.99 23,998.27 23,995.71 23,998.27 907.5K
15:58 23,997.68 23,999.71 23,997.68 23,997.80 1,104.8K
15:59 23,999.67 23,999.67 23,994.37 23,994.37 1,804.9K
16:00 24,000.59 24,000.60 24,000.59 24,000.60 44,895.5K
16:01 24,000.60 24,000.60 24,000.60 24,000.60 521.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available