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 24,557.84 24,557.84 24,537.46 24,549.97 11,072.8K
09:31 24,555.14 24,578.63 24,546.00 24,578.63 543.2K
09:32 24,586.74 24,609.48 24,586.74 24,609.48 467.2K
09:33 24,614.96 24,632.00 24,614.96 24,632.00 448.1K
09:34 24,630.13 24,630.13 24,617.56 24,619.33 357.8K
09:35 24,626.34 24,630.57 24,626.34 24,630.16 434.8K
09:36 24,628.64 24,650.44 24,628.64 24,650.44 468.5K
09:37 24,647.71 24,649.39 24,646.78 24,649.39 332.5K
09:38 24,653.29 24,655.39 24,652.98 24,652.98 416.1K
09:39 24,644.62 24,644.62 24,634.91 24,638.41 240.5K
09:40 24,639.22 24,644.37 24,635.54 24,643.42 429.4K
09:41 24,646.35 24,653.74 24,645.37 24,653.74 200.3K
09:42 24,658.95 24,663.54 24,658.95 24,662.96 276.6K
09:43 24,661.22 24,672.12 24,661.22 24,666.94 304.3K
09:44 24,668.42 24,668.42 24,665.01 24,665.01 2,107.0K
09:45 24,668.64 24,675.72 24,668.64 24,675.72 328.5K
09:46 24,680.23 24,684.54 24,680.23 24,681.65 294.4K
09:47 24,681.48 24,681.48 24,677.74 24,678.92 217.5K
09:48 24,669.94 24,673.33 24,658.29 24,658.29 323.3K
09:49 24,650.45 24,650.45 24,644.40 24,645.23 271.2K
09:50 24,644.86 24,651.25 24,644.86 24,651.25 201.6K
09:51 24,656.44 24,662.92 24,656.44 24,662.92 235.5K
09:52 24,660.01 24,660.01 24,652.89 24,652.89 221.0K
09:53 24,646.05 24,646.05 24,638.67 24,638.67 244.1K
09:54 24,647.29 24,650.68 24,647.29 24,648.86 161.9K
09:55 24,655.60 24,659.07 24,654.78 24,659.07 251.2K
09:56 24,663.86 24,663.86 24,656.33 24,656.33 301.1K
09:57 24,654.63 24,661.24 24,654.63 24,658.29 392.1K
09:58 24,656.89 24,661.86 24,656.48 24,661.35 331.2K
09:59 24,661.12 24,661.12 24,659.65 24,660.10 271.6K
10:00 24,654.03 24,669.35 24,654.03 24,666.15 497.1K
10:01 24,663.49 24,667.12 24,662.23 24,667.12 228.7K
10:02 24,666.22 24,668.53 24,666.22 24,666.85 239.1K
10:03 24,668.62 24,668.62 24,665.87 24,667.93 232.7K
10:04 24,667.44 24,670.90 24,667.08 24,667.08 177.7K
10:05 24,665.46 24,669.71 24,665.46 24,669.71 195.6K
10:06 24,671.63 24,673.79 24,670.89 24,673.79 275.5K
10:07 24,672.84 24,676.53 24,672.84 24,676.53 404.7K
10:08 24,675.04 24,675.04 24,672.89 24,673.91 229.6K
10:09 24,678.22 24,678.22 24,671.46 24,671.46 229.9K
10:10 24,669.56 24,674.62 24,669.56 24,674.62 186.4K
10:11 24,671.78 24,671.78 24,666.46 24,666.46 194.1K
10:12 24,669.68 24,669.68 24,665.93 24,665.93 204.1K
10:13 24,666.25 24,674.95 24,666.25 24,674.95 186.5K
10:14 24,673.82 24,678.61 24,673.82 24,678.61 242.4K
10:15 24,678.16 24,679.67 24,677.04 24,677.04 222.4K
10:16 24,672.88 24,677.76 24,672.88 24,677.76 169.2K
10:17 24,679.74 24,684.60 24,679.38 24,684.60 151.0K
10:18 24,686.78 24,688.44 24,684.47 24,685.77 210.4K
10:19 24,685.48 24,691.05 24,685.48 24,689.96 284.4K
10:20 24,688.97 24,694.99 24,688.97 24,694.99 235.1K
10:21 24,699.06 24,702.72 24,699.06 24,702.67 151.1K
10:22 24,706.52 24,709.88 24,706.52 24,706.76 209.3K
10:23 24,706.79 24,707.51 24,704.90 24,705.67 194.8K
10:24 24,703.65 24,703.65 24,701.31 24,703.35 116.2K
10:25 24,702.77 24,702.77 24,699.37 24,701.94 227.1K
10:26 24,702.52 24,702.66 24,700.13 24,700.13 208.0K
10:27 24,699.93 24,703.68 24,699.93 24,703.09 173.6K
10:28 24,702.70 24,702.88 24,700.30 24,702.88 140.0K
10:29 24,701.60 24,701.60 24,697.69 24,697.69 180.9K
10:30 24,697.29 24,700.60 24,697.09 24,700.60 185.4K
10:31 24,699.53 24,700.92 24,697.41 24,697.41 153.9K
10:32 24,698.51 24,709.61 24,698.51 24,709.61 256.7K
10:33 24,705.61 24,705.61 24,704.65 24,705.25 375.9K
10:34 24,703.58 24,707.38 24,703.58 24,706.87 171.9K
10:35 24,703.49 24,708.77 24,703.49 24,706.80 202.2K
10:36 24,708.26 24,712.42 24,708.26 24,708.76 216.1K
10:37 24,708.09 24,708.09 24,704.32 24,704.32 173.5K
10:38 24,704.41 24,704.41 24,703.30 24,703.30 158.3K
10:39 24,705.98 24,707.98 24,705.50 24,705.50 82.7K
10:40 24,706.13 24,707.06 24,704.96 24,707.06 150.5K
10:41 24,710.18 24,710.18 24,706.26 24,706.26 151.8K
10:42 24,703.83 24,709.30 24,703.83 24,709.30 125.9K
10:43 24,709.20 24,710.74 24,707.38 24,710.74 130.3K
10:44 24,712.18 24,714.29 24,711.59 24,711.59 134.5K
10:45 24,712.95 24,712.95 24,708.54 24,708.54 348.4K
10:46 24,709.94 24,711.85 24,709.94 24,710.10 431.9K
10:47 24,709.46 24,709.98 24,708.80 24,708.80 162.9K
10:48 24,709.14 24,712.48 24,709.14 24,712.48 120.6K
10:49 24,714.61 24,714.61 24,713.34 24,714.35 207.0K
10:50 24,714.63 24,718.28 24,714.63 24,718.28 131.2K
10:51 24,717.71 24,720.45 24,717.71 24,718.28 212.7K
10:52 24,718.44 24,718.44 24,707.22 24,707.22 167.2K
10:53 24,701.92 24,701.92 24,696.77 24,696.77 191.6K
10:54 24,700.94 24,700.98 24,700.19 24,700.82 117.9K
10:55 24,700.77 24,700.77 24,700.10 24,700.26 105.9K
10:56 24,698.94 24,700.88 24,698.94 24,700.88 133.4K
10:57 24,704.40 24,704.66 24,702.57 24,704.53 127.6K
10:58 24,704.72 24,704.72 24,700.15 24,700.15 104.1K
10:59 24,697.84 24,698.40 24,695.25 24,695.25 104.0K
11:00 24,694.30 24,695.01 24,690.26 24,690.26 97.4K
11:01 24,688.28 24,689.64 24,687.76 24,687.98 123.9K
11:02 24,690.60 24,690.60 24,687.03 24,687.03 139.1K
11:03 24,687.82 24,687.82 24,687.34 24,687.79 116.2K
11:04 24,686.81 24,686.93 24,685.87 24,686.93 100.3K
11:05 24,688.54 24,688.54 24,686.03 24,687.09 177.9K
11:06 24,688.70 24,691.19 24,688.70 24,691.19 106.8K
11:07 24,690.66 24,694.15 24,690.66 24,694.15 93.5K
11:08 24,693.88 24,695.26 24,693.88 24,694.72 103.4K
11:09 24,692.30 24,693.06 24,692.30 24,693.06 141.7K
11:10 24,693.69 24,693.69 24,690.88 24,690.88 144.2K
11:11 24,691.54 24,692.73 24,689.58 24,692.73 124.8K
11:12 24,692.19 24,692.19 24,691.49 24,691.49 123.7K
11:13 24,692.03 24,696.02 24,692.03 24,696.02 126.0K
11:14 24,696.99 24,696.99 24,694.78 24,695.03 181.5K
11:15 24,693.56 24,693.56 24,691.42 24,692.24 155.4K
11:16 24,690.69 24,690.69 24,683.83 24,683.83 132.2K
11:17 24,685.05 24,685.05 24,681.25 24,681.25 128.8K
11:18 24,682.13 24,685.91 24,682.13 24,685.91 97.1K
11:19 24,685.47 24,688.87 24,685.47 24,687.70 107.6K
11:20 24,687.97 24,687.97 24,683.71 24,683.71 95.4K
11:21 24,683.91 24,685.18 24,682.32 24,682.32 118.4K
11:22 24,676.06 24,676.06 24,664.80 24,664.80 332.8K
11:23 24,664.64 24,664.64 24,660.62 24,663.29 144.5K
11:24 24,664.01 24,665.89 24,664.01 24,664.91 125.2K
11:25 24,664.85 24,665.55 24,663.28 24,663.28 125.7K
11:26 24,664.13 24,664.70 24,664.11 24,664.61 100.6K
11:27 24,665.24 24,665.24 24,662.22 24,662.22 81.8K
11:28 24,661.26 24,663.47 24,660.84 24,663.47 100.4K
11:29 24,669.84 24,672.55 24,669.40 24,672.55 171.7K
11:30 24,674.13 24,674.13 24,671.34 24,671.34 145.7K
11:31 24,670.74 24,671.34 24,670.54 24,671.33 117.4K
11:32 24,670.50 24,670.50 24,667.50 24,667.75 121.7K
11:33 24,667.20 24,667.20 24,663.06 24,663.06 126.0K
11:34 24,662.57 24,662.57 24,660.61 24,661.13 79.2K
11:35 24,661.65 24,663.29 24,660.07 24,663.29 182.1K
11:36 24,664.48 24,665.10 24,662.27 24,665.10 139.2K
11:37 24,666.09 24,666.09 24,662.44 24,662.44 121.7K
11:38 24,662.29 24,663.66 24,662.25 24,662.67 155.2K
11:39 24,659.61 24,667.23 24,659.61 24,665.90 184.6K
11:40 24,663.85 24,663.85 24,661.62 24,662.81 163.5K
11:41 24,663.81 24,667.00 24,663.81 24,667.00 115.8K
11:42 24,665.22 24,667.83 24,665.22 24,667.83 148.0K
11:43 24,669.00 24,669.00 24,668.91 24,668.98 130.6K
11:44 24,669.64 24,669.64 24,666.45 24,667.72 117.6K
11:45 24,669.78 24,669.78 24,668.82 24,668.82 83.0K
11:46 24,671.28 24,671.52 24,669.74 24,669.74 129.2K
11:47 24,670.82 24,670.82 24,668.69 24,668.69 116.4K
11:48 24,669.08 24,674.12 24,669.08 24,674.12 94.8K
11:49 24,674.50 24,675.39 24,672.84 24,675.39 82.2K
11:50 24,673.43 24,673.43 24,669.90 24,672.83 120.1K
11:51 24,675.23 24,675.72 24,674.46 24,674.46 94.5K
11:52 24,672.97 24,677.03 24,672.97 24,677.03 88.8K
11:53 24,676.75 24,676.92 24,675.93 24,676.92 90.8K
11:54 24,677.31 24,683.83 24,677.31 24,683.83 148.3K
11:55 24,682.67 24,682.67 24,681.35 24,681.35 79.9K
11:56 24,684.17 24,688.80 24,684.17 24,688.80 117.9K
11:57 24,689.55 24,693.21 24,689.55 24,693.21 101.7K
11:58 24,695.07 24,697.24 24,695.07 24,696.06 129.2K
11:59 24,695.38 24,695.57 24,693.90 24,693.90 137.9K
12:00 24,692.10 24,697.04 24,692.10 24,697.04 193.3K
12:01 24,700.86 24,704.73 24,699.65 24,704.73 164.1K
12:02 24,707.72 24,713.17 24,707.72 24,713.17 121.6K
12:03 24,712.70 24,720.77 24,712.70 24,720.77 176.0K
12:04 24,722.92 24,722.92 24,722.09 24,722.76 130.9K
12:05 24,722.66 24,722.66 24,720.90 24,721.27 128.9K
12:06 24,724.90 24,726.29 24,724.90 24,725.82 98.8K
12:07 24,724.10 24,724.10 24,720.87 24,720.92 83.1K
12:08 24,724.04 24,725.53 24,723.85 24,724.13 119.3K
12:09 24,723.98 24,725.82 24,723.98 24,724.54 195.5K
12:10 24,721.91 24,721.91 24,720.27 24,720.81 154.7K
12:11 24,720.11 24,723.67 24,719.07 24,723.67 99.1K
12:12 24,723.98 24,724.48 24,723.74 24,723.74 80.1K
12:13 24,724.36 24,724.36 24,721.83 24,721.83 106.1K
12:14 24,721.43 24,721.43 24,719.03 24,719.03 76.3K
12:15 24,719.89 24,719.89 24,718.90 24,718.90 146.5K
12:16 24,719.59 24,719.59 24,714.18 24,714.18 120.9K
12:17 24,714.01 24,716.04 24,713.15 24,716.04 140.7K
12:18 24,715.74 24,716.50 24,715.29 24,716.50 89.4K
12:19 24,718.60 24,718.60 24,716.17 24,717.43 86.9K
12:20 24,717.91 24,722.45 24,717.91 24,722.45 99.0K
12:21 24,721.96 24,721.96 24,720.30 24,720.52 120.0K
12:22 24,720.67 24,722.10 24,720.67 24,721.63 99.9K
12:23 24,721.71 24,726.28 24,721.71 24,726.28 72.7K
12:24 24,725.36 24,726.08 24,723.52 24,726.08 98.3K
12:25 24,725.59 24,726.86 24,725.59 24,726.53 67.1K
12:26 24,727.75 24,727.87 24,727.54 24,727.54 106.2K
12:27 24,726.41 24,726.71 24,725.63 24,725.63 107.0K
12:28 24,725.02 24,725.02 24,721.92 24,721.92 82.8K
12:29 24,721.84 24,724.60 24,721.84 24,722.29 104.0K
12:30 24,722.27 24,726.20 24,722.27 24,725.34 122.6K
12:31 24,725.02 24,725.53 24,723.11 24,723.11 96.8K
12:32 24,721.91 24,722.44 24,720.60 24,721.69 60.2K
12:33 24,722.09 24,727.85 24,722.09 24,727.85 87.4K
12:34 24,726.73 24,726.73 24,726.52 24,726.52 102.1K
12:35 24,728.30 24,729.51 24,728.16 24,728.16 163.6K
12:36 24,728.68 24,731.95 24,728.25 24,728.70 118.3K
12:37 24,727.85 24,730.43 24,727.85 24,730.43 91.7K
12:38 24,731.76 24,731.76 24,728.78 24,728.78 74.1K
12:39 24,733.73 24,741.76 24,733.73 24,741.76 241.7K
12:40 24,743.76 24,748.37 24,743.76 24,748.37 131.2K
12:41 24,748.48 24,750.93 24,747.51 24,747.51 93.0K
12:42 24,746.82 24,747.27 24,745.51 24,746.35 83.5K
12:43 24,744.35 24,744.35 24,739.87 24,739.87 137.2K
12:44 24,739.98 24,741.51 24,739.55 24,739.55 88.7K
12:45 24,739.12 24,743.13 24,739.12 24,743.13 77.4K
12:46 24,740.45 24,740.72 24,740.02 24,740.72 76.4K
12:47 24,740.70 24,740.70 24,734.01 24,734.51 135.7K
12:48 24,732.99 24,734.37 24,732.99 24,734.12 92.6K
12:49 24,734.06 24,734.55 24,730.75 24,730.75 219.2K
12:50 24,729.07 24,731.52 24,728.63 24,731.52 266.1K
12:51 24,731.70 24,731.70 24,730.49 24,730.83 67.8K
12:52 24,729.10 24,738.89 24,729.10 24,738.89 189.8K
12:53 24,739.81 24,739.81 24,738.69 24,739.54 82.3K
12:54 24,739.14 24,739.14 24,736.40 24,736.40 85.0K
12:55 24,736.22 24,737.26 24,735.19 24,736.46 65.4K
12:56 24,735.75 24,735.75 24,733.82 24,733.82 79.9K
12:57 24,733.88 24,735.02 24,733.09 24,735.02 89.5K
12:58 24,733.83 24,733.83 24,732.19 24,732.27 112.5K
12:59 24,734.59 24,734.59 24,730.86 24,730.86 159.4K
13:00 24,730.08 24,730.29 24,728.43 24,728.43 98.7K
13:01 24,727.99 24,727.99 24,724.84 24,724.84 69.7K
13:02 24,725.27 24,726.80 24,725.27 24,726.80 79.2K
13:03 24,726.44 24,726.69 24,726.44 24,726.69 70.5K
13:04 24,725.91 24,725.91 24,723.63 24,723.63 78.2K
13:05 24,722.33 24,724.79 24,721.40 24,723.85 94.5K
13:06 24,723.30 24,723.71 24,721.55 24,721.55 95.4K
13:07 24,719.50 24,719.50 24,717.31 24,717.31 92.4K
13:08 24,717.79 24,717.79 24,714.58 24,716.32 123.9K
13:09 24,716.93 24,717.78 24,716.93 24,717.78 88.5K
13:10 24,718.26 24,721.91 24,718.26 24,721.57 96.8K
13:11 24,721.80 24,721.80 24,720.99 24,721.28 81.5K
13:12 24,720.34 24,720.34 24,718.63 24,718.63 42.5K
13:13 24,720.15 24,721.24 24,720.02 24,721.22 112.4K
13:14 24,722.47 24,723.66 24,722.47 24,723.04 83.1K
13:15 24,722.38 24,722.38 24,721.32 24,721.70 92.2K
13:16 24,721.05 24,721.05 24,720.22 24,720.75 84.1K
13:17 24,721.32 24,721.83 24,721.32 24,721.80 82.8K
13:18 24,722.78 24,722.78 24,721.04 24,721.04 114.9K
13:19 24,720.45 24,722.14 24,720.45 24,722.14 39.2K
13:20 24,722.55 24,724.92 24,722.55 24,724.92 79.5K
13:21 24,725.86 24,727.65 24,725.86 24,727.24 97.0K
13:22 24,726.97 24,726.97 24,726.19 24,726.24 49.5K
13:23 24,726.81 24,726.81 24,724.21 24,724.54 91.0K
13:24 24,722.89 24,722.89 24,721.82 24,721.82 97.0K
13:25 24,722.03 24,722.58 24,721.37 24,721.37 199.9K
13:26 24,722.61 24,722.96 24,722.60 24,722.78 78.9K
13:27 24,721.14 24,721.48 24,721.05 24,721.05 68.8K
13:28 24,720.66 24,720.66 24,718.82 24,718.95 75.4K
13:29 24,720.41 24,720.41 24,718.73 24,718.86 78.7K
13:30 24,719.27 24,719.27 24,717.78 24,718.61 105.1K
13:31 24,717.35 24,717.35 24,716.72 24,716.99 99.2K
13:32 24,716.83 24,717.75 24,716.40 24,717.45 87.9K
13:33 24,716.43 24,717.26 24,715.36 24,717.26 84.1K
13:34 24,717.39 24,718.92 24,717.39 24,718.41 126.6K
13:35 24,718.37 24,719.40 24,718.37 24,719.37 93.9K
13:36 24,717.62 24,717.62 24,716.67 24,716.67 95.9K
13:37 24,715.67 24,717.51 24,715.67 24,716.86 116.4K
13:38 24,715.69 24,717.40 24,715.69 24,716.37 76.0K
13:39 24,715.88 24,715.93 24,715.54 24,715.54 78.7K
13:40 24,715.89 24,716.58 24,715.25 24,716.58 99.2K
13:41 24,717.15 24,718.13 24,717.15 24,717.31 85.7K
13:42 24,717.68 24,718.03 24,717.68 24,717.92 111.7K
13:43 24,717.89 24,717.89 24,716.79 24,716.79 100.7K
13:44 24,716.27 24,716.63 24,715.73 24,716.60 63.0K
13:45 24,716.69 24,721.44 24,716.69 24,721.44 139.4K
13:46 24,721.57 24,721.67 24,719.02 24,719.02 67.3K
13:47 24,718.26 24,718.47 24,717.91 24,718.47 54.7K
13:48 24,721.40 24,723.80 24,721.40 24,723.80 97.4K
13:49 24,723.73 24,723.73 24,722.05 24,722.05 122.7K
13:50 24,724.01 24,725.61 24,724.01 24,725.61 91.3K
13:51 24,726.33 24,726.37 24,724.21 24,724.21 67.0K
13:52 24,724.06 24,725.90 24,723.69 24,725.90 110.0K
13:53 24,726.93 24,726.93 24,725.22 24,725.22 68.5K
13:54 24,726.09 24,726.38 24,724.49 24,724.49 92.9K
13:55 24,724.70 24,727.21 24,724.70 24,727.21 136.5K
13:56 24,726.82 24,726.96 24,725.47 24,725.47 94.9K
13:57 24,727.50 24,731.88 24,727.50 24,731.85 74.1K
13:58 24,733.03 24,733.12 24,731.72 24,733.12 88.8K
13:59 24,733.21 24,733.21 24,732.00 24,732.69 72.4K
14:00 24,732.65 24,734.33 24,731.68 24,734.33 66.1K
14:01 24,734.30 24,737.35 24,734.30 24,737.35 83.5K
14:02 24,739.27 24,742.05 24,739.24 24,741.38 127.3K
14:03 24,741.87 24,742.24 24,741.74 24,742.24 101.1K
14:04 24,741.54 24,741.54 24,739.91 24,739.91 89.8K
14:05 24,737.89 24,740.02 24,737.89 24,740.02 81.9K
14:06 24,740.73 24,744.80 24,740.73 24,744.80 113.5K
14:07 24,743.55 24,745.61 24,743.19 24,744.40 91.1K
14:08 24,746.80 24,746.80 24,744.77 24,744.77 101.5K
14:09 24,744.69 24,744.69 24,740.72 24,740.72 108.2K
14:10 24,739.17 24,739.17 24,738.01 24,738.01 133.5K
14:11 24,738.44 24,738.82 24,738.19 24,738.43 113.5K
14:12 24,738.39 24,738.84 24,738.39 24,738.84 81.5K
14:13 24,738.98 24,739.78 24,738.98 24,739.78 53.3K
14:14 24,740.29 24,740.46 24,739.80 24,739.80 69.5K
14:15 24,741.35 24,741.35 24,740.04 24,741.09 118.9K
14:16 24,740.76 24,740.76 24,738.68 24,738.68 144.0K
14:17 24,738.70 24,738.99 24,737.22 24,737.22 100.6K
14:18 24,738.01 24,738.80 24,738.01 24,738.70 68.5K
14:19 24,738.93 24,739.47 24,738.93 24,739.21 65.1K
14:20 24,738.23 24,738.23 24,736.11 24,737.89 198.8K
14:21 24,737.40 24,737.40 24,735.88 24,735.88 75.3K
14:22 24,736.27 24,736.27 24,735.20 24,735.20 159.2K
14:23 24,734.89 24,735.82 24,734.41 24,735.82 172.7K
14:24 24,736.04 24,736.23 24,735.10 24,736.23 107.5K
14:25 24,735.77 24,740.93 24,735.77 24,740.93 125.9K
14:26 24,742.50 24,744.29 24,742.50 24,744.27 158.4K
14:27 24,744.38 24,746.46 24,744.38 24,746.05 81.9K
14:28 24,747.12 24,748.13 24,747.12 24,748.13 110.2K
14:29 24,749.76 24,749.76 24,748.49 24,748.49 93.3K
14:30 24,748.07 24,748.07 24,746.82 24,746.82 152.0K
14:31 24,749.25 24,754.36 24,749.25 24,754.36 141.8K
14:32 24,755.13 24,755.13 24,750.83 24,750.83 118.9K
14:33 24,751.53 24,752.81 24,751.53 24,752.81 93.2K
14:34 24,752.21 24,752.21 24,750.36 24,750.36 56.3K
14:35 24,751.33 24,751.33 24,750.07 24,751.04 92.3K
14:36 24,750.75 24,750.97 24,749.62 24,749.62 83.1K
14:37 24,748.34 24,750.59 24,748.34 24,750.59 124.9K
14:38 24,750.12 24,751.09 24,750.12 24,750.56 88.3K
14:39 24,750.52 24,750.52 24,748.96 24,749.24 86.9K
14:40 24,749.48 24,751.09 24,749.48 24,750.63 76.3K
14:41 24,749.96 24,749.96 24,748.30 24,748.98 57.1K
14:42 24,749.94 24,750.11 24,747.35 24,747.35 87.1K
14:43 24,746.88 24,746.88 24,742.42 24,742.42 114.8K
14:44 24,742.13 24,742.13 24,740.81 24,741.34 87.1K
14:45 24,741.37 24,742.51 24,739.95 24,742.51 83.2K
14:46 24,742.10 24,742.25 24,741.71 24,741.98 85.1K
14:47 24,743.16 24,745.02 24,743.16 24,744.74 92.2K
14:48 24,744.90 24,745.32 24,744.90 24,745.24 83.1K
14:49 24,746.54 24,746.54 24,744.13 24,744.13 75.9K
14:50 24,745.20 24,746.69 24,745.06 24,746.69 87.5K
14:51 24,747.01 24,747.58 24,746.81 24,746.81 99.6K
14:52 24,746.39 24,746.39 24,742.19 24,742.19 76.7K
14:53 24,742.96 24,743.60 24,742.57 24,742.57 81.1K
14:54 24,743.88 24,745.00 24,743.69 24,743.69 101.0K
14:55 24,743.90 24,746.03 24,743.48 24,746.03 84.0K
14:56 24,746.06 24,746.30 24,745.97 24,745.97 83.6K
14:57 24,745.98 24,745.98 24,745.01 24,745.01 94.5K
14:58 24,743.34 24,743.34 24,739.94 24,739.94 105.9K
14:59 24,739.31 24,739.31 24,737.03 24,737.03 104.3K
15:00 24,736.06 24,736.06 24,734.65 24,735.31 86.7K
15:01 24,740.15 24,743.88 24,739.19 24,743.88 128.1K
15:02 24,744.58 24,748.55 24,744.58 24,748.55 92.1K
15:03 24,747.52 24,747.52 24,746.37 24,746.58 110.3K
15:04 24,747.06 24,749.62 24,747.06 24,749.62 83.6K
15:05 24,749.83 24,749.83 24,749.20 24,749.33 106.2K
15:06 24,749.82 24,750.12 24,749.57 24,749.57 148.3K
15:07 24,749.63 24,750.69 24,749.63 24,750.69 105.8K
15:08 24,748.55 24,748.55 24,743.95 24,743.95 91.1K
15:09 24,743.67 24,743.67 24,740.67 24,740.67 85.7K
15:10 24,739.48 24,739.48 24,736.86 24,738.24 132.7K
15:11 24,737.99 24,738.52 24,737.23 24,737.23 115.8K
15:12 24,736.65 24,736.65 24,734.89 24,736.46 186.7K
15:13 24,735.63 24,735.63 24,733.84 24,733.84 145.4K
15:14 24,732.89 24,732.99 24,731.77 24,732.99 132.6K
15:15 24,733.96 24,733.96 24,732.03 24,733.00 136.9K
15:16 24,732.82 24,732.82 24,730.44 24,730.49 159.6K
15:17 24,730.30 24,731.46 24,730.30 24,731.28 137.9K
15:18 24,731.50 24,733.56 24,731.50 24,733.56 122.4K
15:19 24,735.41 24,736.71 24,735.41 24,736.71 163.8K
15:20 24,736.20 24,736.80 24,736.19 24,736.22 113.3K
15:21 24,735.77 24,738.11 24,735.77 24,738.11 138.0K
15:22 24,738.35 24,738.91 24,738.01 24,738.01 130.6K
15:23 24,737.24 24,737.24 24,733.49 24,735.23 144.2K
15:24 24,735.21 24,735.21 24,731.41 24,731.41 118.1K
15:25 24,731.56 24,731.56 24,730.00 24,730.29 197.1K
15:26 24,730.68 24,730.68 24,728.29 24,728.63 170.9K
15:27 24,728.09 24,728.21 24,726.16 24,726.16 222.8K
15:28 24,726.32 24,726.38 24,724.67 24,724.67 160.6K
15:29 24,722.45 24,722.82 24,722.11 24,722.11 136.6K
15:30 24,722.08 24,727.29 24,722.08 24,727.29 182.4K
15:31 24,727.32 24,728.19 24,727.32 24,728.19 161.1K
15:32 24,726.96 24,726.96 24,724.19 24,726.18 225.0K
15:33 24,724.99 24,725.90 24,724.40 24,725.90 130.9K
15:34 24,726.40 24,729.28 24,726.40 24,729.02 216.8K
15:35 24,729.54 24,731.02 24,729.54 24,729.65 162.5K
15:36 24,728.28 24,728.28 24,726.84 24,727.72 167.0K
15:37 24,727.41 24,728.77 24,727.31 24,728.77 186.4K
15:38 24,729.99 24,732.61 24,729.99 24,732.61 189.6K
15:39 24,732.12 24,732.23 24,731.02 24,732.23 200.0K
15:40 24,732.27 24,737.11 24,732.27 24,737.11 200.2K
15:41 24,737.80 24,738.46 24,736.34 24,737.91 246.0K
15:42 24,736.30 24,736.30 24,735.43 24,735.43 288.6K
15:43 24,733.56 24,733.56 24,730.00 24,732.66 252.2K
15:44 24,733.29 24,733.29 24,730.84 24,730.84 244.7K
15:45 24,729.35 24,729.35 24,725.38 24,725.38 158.4K
15:46 24,724.66 24,724.66 24,717.01 24,717.01 269.4K
15:47 24,716.64 24,719.57 24,716.64 24,717.13 254.3K
15:48 24,716.74 24,716.74 24,711.27 24,711.27 272.0K
15:49 24,710.99 24,712.08 24,709.90 24,712.08 277.8K
15:50 24,701.51 24,703.46 24,700.80 24,703.46 1,223.2K
15:51 24,707.80 24,707.80 24,703.58 24,703.58 411.2K
15:52 24,704.44 24,706.78 24,704.44 24,705.76 411.9K
15:53 24,706.21 24,706.21 24,702.32 24,702.32 443.2K
15:54 24,698.19 24,704.67 24,698.19 24,704.67 602.3K
15:55 24,703.60 24,705.48 24,700.76 24,702.47 956.5K
15:56 24,697.88 24,697.88 24,690.75 24,695.48 1,132.6K
15:57 24,696.80 24,697.20 24,694.37 24,697.20 925.4K
15:58 24,700.38 24,704.43 24,700.38 24,702.73 1,135.5K
15:59 24,700.49 24,712.47 24,700.49 24,712.47 1,756.6K
16:00 24,709.54 24,709.54 24,709.43 24,709.43 58,151.2K
16:01 24,709.43 24,709.43 24,709.43 24,709.43 212.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available