S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,135.30
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24,904.88 24,943.73 24,904.88 24,935.88 1,218.0K
09:31 24,933.22 24,933.22 24,917.70 24,917.70 416.5K
09:32 24,924.80 24,924.80 24,919.43 24,924.66 287.5K
09:33 24,934.00 24,934.00 24,928.10 24,928.10 331.5K
09:34 24,933.17 24,945.59 24,933.17 24,945.59 253.0K
09:35 24,942.74 24,942.74 24,932.80 24,933.00 290.2K
09:36 24,930.39 24,937.44 24,928.48 24,930.57 207.4K
09:37 24,933.16 24,936.82 24,933.16 24,936.82 237.6K
09:38 24,931.22 24,931.22 24,923.64 24,923.64 265.5K
09:39 24,922.96 24,927.23 24,922.96 24,927.23 213.6K
09:40 24,930.40 24,936.59 24,928.34 24,928.34 261.3K
09:41 24,939.43 24,944.05 24,938.76 24,944.05 141.4K
09:42 24,946.15 24,946.82 24,945.46 24,945.81 160.9K
09:43 24,944.30 24,947.37 24,942.20 24,942.20 219.0K
09:44 24,947.81 24,949.70 24,945.61 24,945.61 179.2K
09:45 24,942.48 24,944.95 24,939.20 24,939.20 384.1K
09:46 24,935.85 24,941.15 24,935.45 24,935.45 172.0K
09:47 24,939.59 24,939.59 24,935.89 24,935.89 141.8K
09:48 24,938.93 24,942.97 24,938.93 24,942.97 135.3K
09:49 24,950.11 24,950.11 24,944.41 24,944.41 160.2K
09:50 24,949.96 24,949.96 24,938.15 24,938.15 273.0K
09:51 24,934.94 24,935.70 24,932.43 24,932.43 177.3K
09:52 24,928.03 24,928.03 24,924.28 24,925.85 157.8K
09:53 24,930.40 24,930.40 24,925.08 24,925.08 124.9K
09:54 24,918.38 24,919.31 24,915.82 24,919.31 195.8K
09:55 24,918.54 24,918.54 24,908.15 24,913.63 176.5K
09:56 24,912.75 24,912.75 24,902.08 24,902.08 163.3K
09:57 24,910.42 24,914.26 24,910.42 24,914.12 195.2K
09:58 24,912.14 24,914.47 24,912.14 24,914.47 219.7K
09:59 24,914.38 24,917.77 24,914.38 24,917.77 163.3K
10:00 24,922.46 24,923.59 24,916.08 24,916.08 194.6K
10:01 24,913.07 24,913.07 24,900.98 24,900.98 408.6K
10:02 24,903.41 24,904.10 24,897.62 24,898.24 249.1K
10:03 24,894.83 24,894.83 24,888.72 24,890.52 221.4K
10:04 24,889.83 24,892.28 24,889.83 24,890.21 133.1K
10:05 24,894.00 24,899.40 24,894.00 24,895.77 171.2K
10:06 24,889.65 24,889.65 24,876.60 24,876.60 233.6K
10:07 24,874.27 24,875.49 24,872.88 24,875.49 176.5K
10:08 24,885.06 24,894.95 24,885.06 24,894.95 211.0K
10:09 24,901.96 24,901.96 24,899.23 24,899.91 157.8K
10:10 24,899.57 24,901.39 24,898.17 24,898.17 178.3K
10:11 24,895.10 24,895.10 24,879.47 24,879.47 203.5K
10:12 24,879.68 24,880.79 24,879.68 24,879.78 177.8K
10:13 24,883.45 24,883.96 24,882.81 24,883.96 158.6K
10:14 24,880.42 24,883.33 24,880.42 24,882.62 378.2K
10:15 24,883.51 24,887.65 24,883.51 24,886.18 161.3K
10:16 24,881.42 24,881.42 24,868.13 24,868.13 240.1K
10:17 24,867.63 24,869.11 24,864.95 24,865.71 179.1K
10:18 24,864.31 24,864.83 24,862.21 24,862.21 189.6K
10:19 24,867.74 24,869.88 24,864.75 24,869.88 161.6K
10:20 24,869.27 24,869.27 24,867.07 24,867.24 121.1K
10:21 24,870.73 24,879.57 24,870.73 24,878.92 193.2K
10:22 24,879.53 24,885.88 24,879.53 24,880.68 202.8K
10:23 24,877.76 24,877.76 24,873.62 24,873.62 136.6K
10:24 24,871.55 24,871.55 24,868.69 24,870.37 219.9K
10:25 24,874.19 24,874.19 24,869.40 24,869.40 182.4K
10:26 24,870.15 24,872.61 24,869.18 24,869.88 102.6K
10:27 24,866.93 24,874.41 24,866.93 24,874.10 152.4K
10:28 24,871.88 24,872.45 24,870.79 24,872.45 144.8K
10:29 24,868.20 24,868.93 24,864.93 24,865.35 201.7K
10:30 24,868.39 24,868.39 24,863.63 24,867.23 194.9K
10:31 24,869.71 24,869.71 24,863.24 24,863.24 113.8K
10:32 24,861.34 24,861.34 24,854.82 24,859.66 224.5K
10:33 24,861.37 24,866.40 24,861.37 24,865.85 168.7K
10:34 24,867.16 24,869.06 24,864.46 24,864.46 101.6K
10:35 24,865.03 24,865.03 24,861.04 24,863.09 111.7K
10:36 24,866.34 24,870.47 24,866.15 24,870.47 96.9K
10:37 24,872.06 24,874.69 24,872.06 24,874.69 142.2K
10:38 24,873.64 24,874.73 24,871.13 24,871.13 97.8K
10:39 24,872.43 24,873.29 24,871.74 24,871.74 256.0K
10:40 24,867.24 24,867.24 24,859.23 24,863.88 307.9K
10:41 24,863.22 24,863.22 24,860.81 24,862.66 167.5K
10:42 24,862.98 24,862.99 24,861.30 24,861.30 80.6K
10:43 24,862.67 24,864.94 24,859.88 24,859.88 148.8K
10:44 24,862.14 24,862.98 24,861.00 24,861.00 165.2K
10:45 24,860.48 24,860.48 24,856.39 24,856.85 229.0K
10:46 24,859.82 24,859.82 24,855.10 24,855.96 85.8K
10:47 24,855.69 24,855.69 24,852.13 24,852.50 180.1K
10:48 24,850.90 24,850.90 24,848.40 24,850.26 229.1K
10:49 24,851.76 24,851.76 24,845.43 24,845.43 161.1K
10:50 24,844.14 24,844.14 24,842.83 24,842.83 145.8K
10:51 24,839.66 24,839.66 24,835.46 24,837.46 155.8K
10:52 24,836.01 24,836.01 24,826.52 24,826.52 188.8K
10:53 24,825.27 24,825.27 24,821.92 24,821.92 159.4K
10:54 24,825.51 24,829.02 24,825.51 24,827.33 164.4K
10:55 24,826.77 24,826.79 24,821.29 24,821.29 193.7K
10:56 24,820.10 24,820.10 24,814.46 24,814.46 131.6K
10:57 24,813.14 24,813.14 24,809.46 24,811.94 173.6K
10:58 24,812.79 24,815.51 24,812.79 24,815.24 112.0K
10:59 24,813.74 24,813.74 24,808.36 24,809.64 309.1K
11:00 24,810.41 24,810.41 24,808.10 24,808.10 174.9K
11:01 24,808.35 24,813.80 24,808.35 24,813.80 162.3K
11:02 24,814.37 24,817.53 24,814.37 24,816.79 107.3K
11:03 24,817.72 24,823.68 24,817.72 24,822.97 114.7K
11:04 24,826.16 24,829.31 24,826.16 24,828.93 69.8K
11:05 24,827.76 24,828.94 24,823.83 24,823.83 125.8K
11:06 24,825.39 24,834.50 24,825.39 24,831.56 203.6K
11:07 24,834.43 24,834.43 24,833.82 24,834.37 105.6K
11:08 24,835.81 24,840.62 24,835.81 24,840.62 92.2K
11:09 24,840.73 24,840.76 24,837.65 24,840.76 116.4K
11:10 24,842.36 24,843.38 24,841.69 24,843.38 83.5K
11:11 24,844.21 24,844.21 24,842.72 24,843.12 88.6K
11:12 24,842.49 24,842.49 24,836.15 24,836.15 123.5K
11:13 24,835.05 24,835.91 24,831.82 24,832.72 193.7K
11:14 24,833.37 24,833.37 24,828.48 24,829.12 102.9K
11:15 24,827.89 24,827.89 24,822.45 24,822.70 158.3K
11:16 24,824.57 24,828.56 24,824.57 24,828.56 99.0K
11:17 24,828.40 24,829.94 24,827.76 24,829.94 123.4K
11:18 24,828.57 24,828.57 24,814.08 24,814.08 156.3K
11:19 24,809.55 24,809.55 24,803.97 24,805.30 197.6K
11:20 24,804.60 24,804.60 24,799.35 24,801.66 139.8K
11:21 24,803.41 24,804.74 24,802.51 24,804.58 148.7K
11:22 24,809.87 24,819.97 24,809.87 24,819.97 118.8K
11:23 24,819.02 24,819.02 24,816.33 24,817.24 109.1K
11:24 24,813.37 24,818.81 24,813.37 24,818.81 88.1K
11:25 24,821.05 24,831.82 24,821.05 24,831.82 91.6K
11:26 24,830.55 24,831.08 24,828.02 24,828.40 122.4K
11:27 24,828.39 24,828.39 24,822.48 24,822.48 96.4K
11:28 24,821.31 24,821.31 24,816.88 24,816.88 184.7K
11:29 24,816.17 24,816.17 24,813.88 24,814.69 114.9K
11:30 24,815.20 24,815.99 24,813.77 24,814.06 77.7K
11:31 24,812.96 24,814.58 24,812.96 24,814.58 108.7K
11:32 24,814.00 24,818.96 24,814.00 24,817.72 91.0K
11:33 24,816.75 24,817.99 24,816.75 24,816.86 98.7K
11:34 24,815.52 24,817.62 24,815.34 24,817.62 83.1K
11:35 24,817.30 24,817.30 24,814.53 24,815.76 67.1K
11:36 24,818.42 24,818.42 24,814.78 24,814.78 76.9K
11:37 24,815.08 24,815.24 24,814.63 24,814.76 88.9K
11:38 24,814.46 24,816.00 24,814.46 24,815.25 59.4K
11:39 24,813.06 24,813.06 24,805.56 24,805.56 112.7K
11:40 24,805.86 24,807.27 24,805.12 24,805.12 133.9K
11:41 24,804.19 24,807.36 24,802.20 24,807.36 80.6K
11:42 24,806.64 24,808.81 24,805.77 24,808.81 73.5K
11:43 24,810.57 24,816.50 24,810.57 24,816.50 124.4K
11:44 24,817.00 24,819.41 24,817.00 24,817.38 85.7K
11:45 24,813.62 24,813.62 24,812.32 24,812.45 76.6K
11:46 24,813.08 24,813.08 24,803.77 24,803.77 179.9K
11:47 24,803.64 24,803.86 24,803.61 24,803.86 67.2K
11:48 24,803.33 24,806.60 24,803.25 24,806.60 52.4K
11:49 24,812.99 24,819.67 24,812.99 24,819.67 88.1K
11:50 24,820.75 24,827.84 24,820.75 24,827.72 173.4K
11:51 24,827.94 24,827.94 24,824.08 24,824.08 103.5K
11:52 24,822.74 24,822.74 24,814.33 24,814.33 101.3K
11:53 24,813.44 24,815.01 24,813.44 24,815.01 68.3K
11:54 24,814.92 24,816.40 24,814.75 24,816.40 101.2K
11:55 24,816.54 24,817.57 24,816.54 24,816.89 66.0K
11:56 24,815.45 24,815.60 24,813.28 24,813.28 99.2K
11:57 24,813.96 24,815.59 24,813.96 24,815.52 133.1K
11:58 24,814.73 24,818.35 24,814.73 24,817.31 95.2K
11:59 24,818.31 24,819.09 24,818.31 24,818.87 54.7K
12:00 24,819.48 24,822.99 24,819.48 24,822.56 83.1K
12:01 24,821.62 24,824.64 24,821.62 24,823.34 104.8K
12:02 24,822.05 24,822.05 24,819.04 24,819.04 62.6K
12:03 24,818.66 24,822.48 24,818.66 24,822.48 57.8K
12:04 24,823.58 24,827.59 24,823.58 24,827.18 163.0K
12:05 24,829.73 24,831.12 24,827.99 24,827.99 110.7K
12:06 24,828.40 24,828.40 24,826.76 24,827.57 71.6K
12:07 24,827.41 24,833.62 24,827.41 24,833.62 74.9K
12:08 24,834.66 24,836.14 24,833.96 24,836.14 132.6K
12:09 24,837.50 24,837.51 24,836.19 24,836.61 123.5K
12:10 24,836.37 24,836.96 24,833.93 24,833.93 71.8K
12:11 24,833.34 24,837.30 24,833.34 24,834.62 85.0K
12:12 24,830.19 24,830.19 24,826.55 24,827.36 82.7K
12:13 24,827.18 24,827.18 24,825.89 24,825.89 62.2K
12:14 24,827.59 24,829.43 24,827.59 24,829.43 72.0K
12:15 24,828.75 24,828.75 24,826.13 24,826.13 76.4K
12:16 24,823.84 24,825.30 24,823.84 24,825.30 94.7K
12:17 24,823.48 24,824.21 24,823.41 24,824.13 65.8K
12:18 24,821.87 24,821.87 24,816.97 24,816.97 117.1K
12:19 24,815.78 24,816.61 24,813.74 24,813.74 84.9K
12:20 24,815.57 24,816.52 24,814.59 24,814.59 131.2K
12:21 24,812.95 24,812.95 24,809.26 24,809.26 93.8K
12:22 24,810.28 24,811.56 24,810.28 24,811.56 58.7K
12:23 24,811.84 24,811.84 24,809.00 24,811.48 128.3K
12:24 24,812.96 24,812.96 24,811.52 24,811.91 109.3K
12:25 24,812.15 24,812.72 24,811.75 24,812.47 45.6K
12:26 24,810.73 24,810.73 24,809.23 24,809.23 74.7K
12:27 24,810.14 24,814.28 24,810.14 24,814.28 94.4K
12:28 24,813.89 24,814.97 24,812.49 24,812.49 89.5K
12:29 24,813.62 24,817.33 24,813.62 24,817.33 107.8K
12:30 24,816.49 24,824.02 24,816.49 24,824.02 131.7K
12:31 24,825.51 24,827.13 24,825.51 24,827.13 64.0K
12:32 24,827.53 24,827.53 24,821.87 24,821.87 74.4K
12:33 24,821.38 24,821.46 24,819.31 24,819.31 46.1K
12:34 24,820.16 24,820.43 24,819.86 24,819.86 52.1K
12:35 24,816.69 24,817.53 24,813.96 24,817.53 112.8K
12:36 24,819.31 24,819.80 24,818.05 24,818.05 90.0K
12:37 24,817.86 24,817.86 24,814.05 24,814.05 74.8K
12:38 24,813.66 24,813.66 24,811.66 24,811.66 79.0K
12:39 24,813.21 24,813.69 24,809.69 24,809.69 143.9K
12:40 24,808.75 24,808.75 24,806.33 24,807.46 71.2K
12:41 24,808.32 24,810.89 24,808.32 24,810.69 65.5K
12:42 24,810.61 24,810.61 24,807.11 24,808.88 78.0K
12:43 24,808.72 24,808.81 24,806.16 24,806.16 96.1K
12:44 24,805.18 24,805.18 24,802.48 24,802.54 113.0K
12:45 24,807.87 24,807.87 24,805.73 24,805.73 78.0K
12:46 24,805.81 24,806.32 24,805.64 24,805.64 55.6K
12:47 24,804.39 24,805.22 24,803.14 24,803.14 60.5K
12:48 24,802.61 24,804.63 24,802.61 24,804.63 63.2K
12:49 24,805.26 24,808.13 24,805.26 24,808.13 68.9K
12:50 24,809.02 24,810.88 24,807.34 24,807.34 84.4K
12:51 24,806.81 24,806.81 24,805.57 24,805.57 77.6K
12:52 24,804.31 24,804.31 24,802.01 24,802.01 106.6K
12:53 24,801.57 24,801.57 24,799.35 24,799.35 66.1K
12:54 24,799.18 24,799.18 24,798.13 24,798.20 57.6K
12:55 24,798.35 24,798.35 24,791.94 24,791.94 116.4K
12:56 24,791.67 24,797.36 24,791.67 24,797.36 57.0K
12:57 24,799.59 24,803.43 24,798.22 24,803.43 95.5K
12:58 24,803.80 24,803.80 24,802.38 24,802.44 53.4K
12:59 24,802.35 24,803.58 24,802.09 24,803.58 45.1K
13:00 24,803.27 24,805.14 24,803.27 24,804.88 60.8K
13:01 24,806.62 24,806.62 24,804.88 24,805.27 75.9K
13:02 24,804.72 24,804.72 24,803.54 24,804.43 113.3K
13:03 24,804.54 24,807.30 24,804.54 24,807.30 85.3K
13:04 24,808.89 24,810.06 24,808.89 24,809.61 73.7K
13:05 24,807.87 24,807.87 24,807.07 24,807.26 68.3K
13:06 24,807.95 24,807.95 24,806.01 24,806.01 77.6K
13:07 24,804.56 24,806.18 24,804.56 24,806.18 83.7K
13:08 24,802.01 24,802.35 24,801.12 24,802.35 121.2K
13:09 24,802.28 24,804.15 24,802.28 24,803.72 75.8K
13:10 24,804.12 24,806.47 24,804.12 24,805.24 81.0K
13:11 24,805.45 24,806.02 24,804.51 24,806.02 214.6K
13:12 24,806.08 24,807.32 24,805.18 24,807.32 91.6K
13:13 24,808.76 24,811.71 24,808.76 24,811.46 85.4K
13:14 24,811.03 24,811.03 24,807.74 24,807.74 86.2K
13:15 24,807.53 24,807.53 24,802.48 24,802.83 99.9K
13:16 24,802.34 24,805.83 24,802.34 24,805.44 69.5K
13:17 24,804.63 24,804.63 24,802.39 24,802.96 79.5K
13:18 24,802.71 24,806.97 24,801.93 24,806.97 63.5K
13:19 24,808.56 24,809.71 24,808.56 24,809.71 78.8K
13:20 24,810.60 24,814.40 24,810.60 24,814.40 107.6K
13:21 24,814.95 24,814.95 24,811.69 24,812.61 110.3K
13:22 24,813.59 24,815.65 24,813.59 24,815.65 101.7K
13:23 24,816.18 24,816.18 24,815.84 24,816.17 78.2K
13:24 24,816.61 24,818.33 24,816.32 24,817.00 130.3K
13:25 24,816.32 24,817.59 24,816.32 24,817.59 54.6K
13:26 24,817.20 24,817.89 24,815.60 24,815.60 90.7K
13:27 24,815.61 24,819.67 24,815.61 24,819.67 79.2K
13:28 24,818.80 24,821.65 24,818.80 24,821.65 105.7K
13:29 24,821.49 24,821.57 24,821.43 24,821.45 49.2K
13:30 24,821.43 24,826.00 24,821.43 24,825.95 155.7K
13:31 24,826.06 24,830.17 24,826.06 24,829.67 105.9K
13:32 24,828.81 24,828.81 24,827.22 24,828.60 59.4K
13:33 24,828.82 24,829.68 24,828.82 24,829.25 67.5K
13:34 24,829.04 24,830.88 24,828.85 24,830.88 144.9K
13:35 24,831.46 24,831.81 24,830.60 24,831.81 69.7K
13:36 24,832.08 24,832.29 24,831.71 24,832.29 108.9K
13:37 24,832.02 24,832.02 24,831.23 24,831.67 71.6K
13:38 24,832.46 24,834.76 24,832.46 24,834.76 76.2K
13:39 24,835.12 24,836.63 24,833.05 24,833.05 107.1K
13:40 24,831.99 24,833.28 24,831.99 24,833.28 71.0K
13:41 24,835.25 24,835.31 24,834.03 24,834.03 131.6K
13:42 24,832.88 24,833.42 24,832.88 24,833.39 61.1K
13:43 24,833.49 24,834.52 24,832.85 24,832.85 114.8K
13:44 24,832.73 24,833.04 24,832.73 24,832.78 59.8K
13:45 24,832.19 24,833.07 24,831.72 24,833.07 70.4K
13:46 24,831.86 24,835.34 24,831.86 24,835.34 84.5K
13:47 24,835.64 24,836.07 24,835.43 24,836.07 46.4K
13:48 24,835.68 24,837.53 24,835.68 24,837.53 130.8K
13:49 24,837.65 24,838.82 24,837.65 24,838.41 87.6K
13:50 24,838.10 24,839.27 24,837.95 24,837.95 76.3K
13:51 24,837.91 24,838.77 24,837.85 24,837.85 46.8K
13:52 24,836.61 24,838.21 24,836.53 24,838.21 51.2K
13:53 24,838.19 24,838.19 24,835.90 24,836.20 57.4K
13:54 24,836.10 24,839.62 24,836.10 24,839.25 129.2K
13:55 24,837.76 24,837.77 24,836.48 24,836.48 97.6K
13:56 24,836.01 24,836.18 24,835.82 24,836.18 57.6K
13:57 24,836.18 24,837.38 24,836.16 24,837.38 106.9K
13:58 24,836.54 24,836.54 24,834.89 24,835.38 54.3K
13:59 24,836.26 24,836.26 24,833.69 24,833.69 88.2K
14:00 24,833.94 24,842.35 24,833.94 24,842.35 131.6K
14:01 24,840.50 24,840.99 24,840.21 24,840.99 57.8K
14:02 24,841.77 24,847.65 24,841.77 24,846.81 105.1K
14:03 24,846.15 24,846.34 24,845.08 24,845.08 81.5K
14:04 24,843.92 24,843.92 24,838.16 24,838.16 113.9K
14:05 24,838.03 24,838.61 24,838.03 24,838.12 53.6K
14:06 24,837.86 24,837.86 24,835.93 24,836.44 58.9K
14:07 24,837.24 24,838.26 24,837.24 24,837.75 68.9K
14:08 24,837.07 24,837.22 24,836.52 24,837.22 47.2K
14:09 24,838.72 24,838.72 24,835.36 24,836.71 89.0K
14:10 24,836.64 24,836.64 24,832.41 24,832.41 110.0K
14:11 24,831.40 24,834.39 24,831.40 24,834.39 95.2K
14:12 24,835.09 24,835.09 24,832.72 24,832.72 75.7K
14:13 24,833.04 24,833.04 24,827.44 24,827.44 135.9K
14:14 24,827.15 24,827.15 24,824.27 24,824.27 68.9K
14:15 24,824.12 24,827.21 24,824.12 24,826.60 76.3K
14:16 24,829.83 24,831.34 24,829.83 24,831.34 68.9K
14:17 24,834.91 24,834.91 24,833.50 24,833.85 79.6K
14:18 24,833.08 24,834.75 24,833.08 24,834.75 90.7K
14:19 24,835.96 24,837.26 24,834.97 24,837.26 133.5K
14:20 24,837.35 24,837.35 24,836.44 24,837.11 81.0K
14:21 24,835.84 24,836.79 24,834.50 24,834.50 69.4K
14:22 24,833.39 24,833.39 24,830.20 24,831.22 97.1K
14:23 24,832.52 24,833.16 24,831.88 24,831.88 66.4K
14:24 24,831.81 24,832.40 24,831.26 24,832.33 65.2K
14:25 24,829.89 24,830.76 24,829.26 24,829.26 62.0K
14:26 24,828.45 24,829.24 24,828.07 24,828.07 62.6K
14:27 24,826.90 24,826.90 24,826.09 24,826.25 55.9K
14:28 24,826.47 24,826.47 24,826.08 24,826.24 200.8K
14:29 24,826.49 24,826.49 24,825.23 24,825.66 80.2K
14:30 24,825.27 24,831.45 24,825.27 24,831.45 196.6K
14:31 24,829.06 24,830.12 24,827.48 24,830.12 94.5K
14:32 24,831.07 24,831.52 24,830.52 24,831.52 102.9K
14:33 24,831.21 24,835.95 24,831.21 24,835.95 97.0K
14:34 24,838.12 24,838.12 24,837.20 24,838.10 104.3K
14:35 24,837.88 24,838.98 24,837.88 24,837.89 80.7K
14:36 24,838.76 24,838.76 24,837.49 24,838.35 115.4K
14:37 24,838.36 24,839.12 24,838.21 24,839.12 63.6K
14:38 24,838.39 24,840.41 24,838.39 24,840.41 77.7K
14:39 24,841.48 24,841.48 24,838.79 24,838.79 103.0K
14:40 24,838.89 24,839.12 24,838.81 24,838.99 90.2K
14:41 24,838.70 24,839.50 24,838.70 24,839.50 72.7K
14:42 24,840.47 24,840.79 24,840.30 24,840.79 85.3K
14:43 24,840.61 24,842.05 24,840.61 24,841.05 68.7K
14:44 24,840.01 24,842.01 24,839.55 24,842.01 80.9K
14:45 24,842.00 24,842.00 24,840.72 24,841.05 80.9K
14:46 24,839.10 24,839.36 24,838.96 24,838.96 77.3K
14:47 24,838.90 24,838.90 24,837.65 24,838.29 93.4K
14:48 24,838.51 24,839.32 24,838.51 24,838.84 67.1K
14:49 24,835.38 24,836.45 24,835.38 24,836.45 95.6K
14:50 24,836.32 24,836.32 24,835.19 24,835.19 55.5K
14:51 24,835.16 24,835.16 24,833.45 24,835.03 79.1K
14:52 24,836.06 24,838.72 24,836.06 24,838.72 156.6K
14:53 24,839.09 24,840.51 24,839.09 24,840.39 42.2K
14:54 24,839.05 24,839.10 24,837.81 24,837.93 78.8K
14:55 24,837.59 24,839.02 24,837.59 24,839.02 56.2K
14:56 24,839.87 24,840.56 24,839.87 24,840.30 93.9K
14:57 24,839.92 24,839.92 24,836.92 24,836.92 60.4K
14:58 24,836.72 24,836.72 24,835.89 24,835.89 91.6K
14:59 24,835.95 24,837.07 24,835.95 24,836.88 89.6K
15:00 24,836.47 24,836.47 24,835.14 24,835.17 71.0K
15:01 24,833.15 24,833.15 24,830.98 24,831.16 118.1K
15:02 24,831.64 24,832.89 24,831.64 24,832.89 103.3K
15:03 24,833.35 24,833.75 24,832.80 24,832.80 141.2K
15:04 24,831.90 24,833.31 24,831.33 24,833.31 140.5K
15:05 24,834.04 24,837.16 24,833.76 24,837.16 126.0K
15:06 24,836.59 24,836.59 24,833.39 24,833.39 127.8K
15:07 24,833.38 24,833.38 24,832.33 24,832.79 82.0K
15:08 24,832.92 24,834.59 24,832.02 24,832.02 140.8K
15:09 24,829.79 24,830.16 24,829.17 24,829.78 146.3K
15:10 24,829.69 24,831.58 24,829.69 24,831.58 99.6K
15:11 24,831.69 24,831.70 24,831.40 24,831.67 99.9K
15:12 24,829.12 24,829.12 24,827.33 24,827.33 86.6K
15:13 24,826.74 24,829.31 24,826.74 24,829.23 111.2K
15:14 24,830.06 24,830.58 24,830.06 24,830.38 65.8K
15:15 24,830.64 24,830.64 24,829.40 24,829.40 106.4K
15:16 24,829.37 24,829.37 24,823.89 24,823.89 104.3K
15:17 24,823.20 24,823.55 24,822.65 24,823.55 53.4K
15:18 24,822.92 24,822.94 24,820.25 24,820.25 119.1K
15:19 24,818.06 24,818.91 24,817.85 24,818.05 96.7K
15:20 24,819.11 24,819.11 24,818.11 24,818.21 78.4K
15:21 24,818.83 24,818.83 24,816.99 24,816.99 87.5K
15:22 24,816.14 24,816.14 24,811.61 24,811.61 124.5K
15:23 24,811.68 24,812.13 24,811.68 24,812.13 95.8K
15:24 24,811.47 24,811.47 24,810.13 24,810.14 170.5K
15:25 24,808.70 24,813.72 24,808.70 24,813.72 153.6K
15:26 24,814.21 24,815.52 24,814.21 24,814.95 166.8K
15:27 24,813.30 24,813.62 24,811.73 24,811.73 86.8K
15:28 24,811.83 24,811.83 24,807.56 24,807.56 188.1K
15:29 24,806.16 24,806.16 24,803.38 24,803.38 112.1K
15:30 24,803.74 24,807.95 24,803.74 24,807.95 185.3K
15:31 24,807.65 24,808.96 24,806.69 24,808.96 190.2K
15:32 24,807.25 24,808.02 24,806.69 24,808.02 148.6K
15:33 24,805.51 24,806.07 24,804.02 24,806.07 144.7K
15:34 24,804.51 24,807.21 24,804.51 24,807.21 150.9K
15:35 24,806.27 24,812.38 24,806.27 24,812.38 172.3K
15:36 24,811.22 24,811.22 24,807.06 24,807.06 184.5K
15:37 24,806.30 24,806.51 24,804.91 24,804.91 191.9K
15:38 24,808.55 24,809.94 24,805.85 24,805.85 203.9K
15:39 24,804.72 24,804.72 24,801.54 24,801.54 178.9K
15:40 24,802.31 24,806.61 24,802.31 24,806.61 278.8K
15:41 24,808.15 24,808.15 24,803.43 24,803.43 169.0K
15:42 24,806.64 24,806.64 24,802.76 24,802.76 211.1K
15:43 24,802.46 24,802.96 24,801.74 24,801.74 163.1K
15:44 24,802.64 24,803.05 24,801.81 24,803.05 164.8K
15:45 24,803.62 24,803.62 24,800.09 24,800.09 220.7K
15:46 24,798.47 24,798.86 24,796.17 24,798.74 300.4K
15:47 24,798.77 24,799.37 24,798.77 24,799.37 248.0K
15:48 24,798.41 24,799.22 24,798.41 24,798.75 245.8K
15:49 24,798.17 24,798.17 24,797.29 24,797.29 313.3K
15:50 24,798.53 24,798.53 24,795.86 24,797.62 929.8K
15:51 24,798.66 24,802.81 24,798.66 24,801.47 429.4K
15:52 24,806.64 24,812.88 24,806.64 24,812.51 479.7K
15:53 24,812.31 24,812.38 24,811.35 24,811.35 448.7K
15:54 24,810.78 24,815.68 24,810.78 24,815.68 738.2K
15:55 24,812.61 24,817.66 24,811.48 24,817.66 885.3K
15:56 24,817.49 24,819.02 24,817.33 24,817.33 933.8K
15:57 24,817.66 24,819.50 24,817.23 24,817.23 758.4K
15:58 24,817.39 24,817.39 24,814.21 24,814.21 1,068.2K
15:59 24,811.57 24,811.57 24,810.54 24,811.04 1,269.3K
16:00 24,816.35 24,816.35 24,815.90 24,815.90 49,077.5K
16:01 24,815.90 24,815.90 24,815.90 24,815.90 217.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available