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 24,776.64 24,798.17 24,776.64 24,784.43 3,160.3K
09:31 24,786.76 24,786.76 24,781.91 24,786.33 237.2K
09:32 24,784.18 24,787.06 24,782.83 24,787.06 241.7K
09:33 24,798.39 24,800.97 24,798.39 24,800.71 188.5K
09:34 24,796.55 24,801.93 24,796.55 24,797.34 209.0K
09:35 24,791.74 24,792.69 24,788.48 24,788.48 321.9K
09:36 24,789.26 24,789.27 24,786.57 24,786.57 214.0K
09:37 24,785.50 24,791.32 24,785.50 24,791.31 168.3K
09:38 24,797.16 24,799.15 24,789.21 24,789.21 262.0K
09:39 24,789.36 24,790.60 24,785.93 24,785.93 164.3K
09:40 24,792.93 24,796.18 24,791.04 24,796.18 177.0K
09:41 24,799.52 24,805.91 24,799.52 24,803.70 160.0K
09:42 24,807.93 24,817.47 24,807.93 24,817.47 197.7K
09:43 24,818.33 24,818.33 24,808.06 24,808.06 194.8K
09:44 24,809.04 24,811.06 24,807.52 24,811.06 202.4K
09:45 24,821.20 24,821.20 24,811.43 24,820.85 269.7K
09:46 24,821.17 24,821.17 24,812.34 24,812.34 176.9K
09:47 24,810.08 24,816.60 24,810.08 24,811.02 235.6K
09:48 24,810.07 24,810.07 24,808.01 24,808.31 159.9K
09:49 24,807.85 24,812.73 24,807.85 24,812.73 172.7K
09:50 24,813.46 24,814.35 24,811.14 24,814.35 199.7K
09:51 24,808.11 24,808.54 24,806.82 24,808.54 185.6K
09:52 24,808.36 24,815.25 24,808.36 24,815.25 127.4K
09:53 24,817.85 24,817.85 24,812.78 24,814.86 193.7K
09:54 24,807.31 24,807.31 24,802.96 24,802.96 312.0K
09:55 24,803.99 24,803.99 24,799.08 24,799.08 160.1K
09:56 24,797.94 24,802.88 24,797.94 24,801.65 185.9K
09:57 24,802.47 24,803.42 24,801.32 24,801.32 222.9K
09:58 24,800.37 24,800.75 24,799.18 24,799.18 139.4K
09:59 24,798.69 24,798.69 24,795.27 24,795.27 214.4K
10:00 24,799.03 24,800.60 24,798.88 24,798.88 362.6K
10:01 24,794.37 24,794.37 24,780.37 24,780.37 252.1K
10:02 24,775.15 24,775.15 24,770.97 24,770.97 221.0K
10:03 24,770.42 24,770.42 24,762.48 24,765.52 166.0K
10:04 24,773.01 24,778.36 24,770.37 24,778.36 125.3K
10:05 24,779.90 24,779.90 24,773.29 24,773.29 254.2K
10:06 24,774.26 24,774.26 24,761.45 24,761.45 249.7K
10:07 24,767.52 24,767.52 24,761.05 24,761.05 203.6K
10:08 24,758.17 24,758.17 24,749.24 24,749.24 186.6K
10:09 24,747.32 24,748.83 24,743.91 24,743.91 207.6K
10:10 24,743.04 24,743.43 24,742.02 24,742.51 148.4K
10:11 24,744.74 24,744.74 24,742.80 24,742.80 182.7K
10:12 24,741.84 24,742.39 24,738.68 24,739.55 150.3K
10:13 24,739.36 24,739.36 24,732.57 24,732.57 180.8K
10:14 24,734.32 24,734.32 24,728.93 24,728.93 238.5K
10:15 24,727.34 24,732.26 24,725.21 24,732.26 175.3K
10:16 24,730.79 24,730.79 24,726.83 24,730.38 151.7K
10:17 24,731.62 24,733.63 24,731.32 24,733.63 199.0K
10:18 24,735.19 24,735.19 24,727.18 24,727.18 132.1K
10:19 24,722.71 24,722.71 24,713.95 24,713.95 206.9K
10:20 24,715.98 24,723.80 24,715.98 24,723.80 268.9K
10:21 24,723.22 24,730.33 24,721.68 24,730.33 118.8K
10:22 24,727.56 24,734.78 24,727.56 24,734.78 140.4K
10:23 24,733.04 24,739.30 24,731.80 24,739.30 145.0K
10:24 24,741.52 24,744.16 24,741.52 24,743.05 129.4K
10:25 24,742.86 24,745.26 24,742.86 24,745.14 107.4K
10:26 24,743.90 24,744.06 24,734.78 24,734.78 204.2K
10:27 24,734.09 24,734.70 24,729.95 24,729.95 109.3K
10:28 24,730.72 24,730.72 24,726.25 24,728.90 142.8K
10:29 24,734.67 24,737.53 24,734.67 24,735.61 117.9K
10:30 24,738.07 24,738.07 24,730.32 24,730.32 162.0K
10:31 24,729.78 24,729.78 24,727.95 24,727.95 86.6K
10:32 24,724.72 24,724.72 24,710.85 24,710.85 229.2K
10:33 24,711.54 24,719.02 24,711.54 24,717.53 307.3K
10:34 24,712.91 24,712.91 24,708.47 24,708.47 118.9K
10:35 24,707.94 24,711.23 24,707.82 24,711.23 153.0K
10:36 24,708.33 24,714.70 24,708.33 24,712.47 194.1K
10:37 24,716.50 24,718.07 24,716.27 24,716.27 269.8K
10:38 24,716.24 24,718.07 24,714.96 24,718.07 156.4K
10:39 24,716.86 24,725.28 24,716.86 24,724.88 217.2K
10:40 24,729.80 24,729.80 24,726.58 24,727.28 156.0K
10:41 24,726.21 24,726.21 24,724.79 24,725.48 127.8K
10:42 24,721.89 24,721.89 24,714.98 24,714.98 235.5K
10:43 24,710.78 24,716.99 24,710.44 24,716.99 277.3K
10:44 24,718.46 24,721.79 24,718.46 24,718.72 121.0K
10:45 24,718.36 24,718.36 24,714.41 24,714.41 152.7K
10:46 24,711.85 24,711.85 24,705.11 24,705.11 156.1K
10:47 24,704.93 24,711.45 24,704.93 24,711.45 143.9K
10:48 24,710.37 24,710.84 24,697.13 24,697.13 280.6K
10:49 24,695.92 24,704.22 24,695.92 24,704.22 126.1K
10:50 24,701.82 24,711.44 24,701.82 24,711.44 147.8K
10:51 24,709.61 24,710.64 24,708.73 24,708.73 110.0K
10:52 24,709.12 24,716.30 24,709.12 24,716.30 140.6K
10:53 24,713.48 24,717.95 24,713.48 24,716.74 141.6K
10:54 24,715.90 24,716.21 24,714.72 24,716.21 101.0K
10:55 24,713.48 24,713.48 24,711.73 24,711.73 132.2K
10:56 24,710.83 24,715.60 24,707.96 24,715.60 199.6K
10:57 24,718.51 24,718.51 24,709.41 24,709.41 141.7K
10:58 24,707.49 24,707.49 24,704.24 24,704.24 182.8K
10:59 24,705.16 24,705.39 24,703.66 24,704.08 140.4K
11:00 24,704.01 24,707.64 24,703.52 24,704.35 156.5K
11:01 24,704.50 24,711.51 24,704.50 24,711.51 94.9K
11:02 24,714.94 24,718.03 24,713.30 24,717.94 141.7K
11:03 24,716.52 24,716.52 24,713.83 24,713.83 240.8K
11:04 24,712.65 24,712.65 24,710.44 24,710.44 97.7K
11:05 24,709.35 24,710.42 24,709.26 24,710.42 131.1K
11:06 24,711.28 24,714.89 24,710.42 24,714.89 199.8K
11:07 24,716.28 24,716.28 24,715.44 24,716.13 153.7K
11:08 24,716.03 24,716.31 24,714.40 24,714.40 81.1K
11:09 24,714.27 24,714.27 24,708.61 24,708.61 1,022.2K
11:10 24,709.11 24,709.13 24,705.78 24,709.13 95.0K
11:11 24,713.32 24,716.07 24,713.32 24,716.07 98.1K
11:12 24,715.18 24,715.44 24,713.05 24,713.05 176.4K
11:13 24,713.37 24,713.37 24,711.01 24,711.01 116.9K
11:14 24,711.78 24,712.92 24,711.47 24,711.86 101.5K
11:15 24,711.69 24,711.69 24,708.96 24,708.96 146.7K
11:16 24,711.04 24,711.44 24,707.50 24,707.92 145.9K
11:17 24,709.36 24,715.15 24,709.36 24,715.15 102.4K
11:18 24,712.34 24,712.34 24,711.13 24,711.13 102.9K
11:19 24,710.93 24,712.53 24,710.93 24,711.63 102.6K
11:20 24,703.27 24,706.96 24,703.27 24,704.44 95.8K
11:21 24,706.39 24,706.55 24,705.31 24,706.40 96.0K
11:22 24,704.77 24,704.77 24,692.10 24,692.10 136.4K
11:23 24,694.47 24,694.47 24,690.27 24,691.29 141.0K
11:24 24,690.92 24,694.31 24,689.05 24,689.05 106.6K
11:25 24,689.11 24,689.50 24,687.31 24,687.51 160.4K
11:26 24,690.06 24,697.83 24,690.06 24,696.12 156.9K
11:27 24,698.21 24,700.34 24,698.15 24,700.34 173.5K
11:28 24,699.97 24,702.21 24,699.95 24,702.21 150.3K
11:29 24,703.06 24,703.06 24,696.45 24,697.10 101.4K
11:30 24,698.45 24,699.54 24,697.80 24,697.80 2,073.6K
11:31 24,693.62 24,694.65 24,693.62 24,694.38 168.8K
11:32 24,690.54 24,691.63 24,677.47 24,677.47 282.5K
11:33 24,680.18 24,680.18 24,672.16 24,678.24 276.6K
11:34 24,681.18 24,683.61 24,680.96 24,683.61 194.4K
11:35 24,682.79 24,689.27 24,682.79 24,689.27 111.6K
11:36 24,687.83 24,687.99 24,683.25 24,683.42 110.0K
11:37 24,686.01 24,688.10 24,686.01 24,686.84 102.3K
11:38 24,685.82 24,695.46 24,685.82 24,695.46 96.1K
11:39 24,693.31 24,694.91 24,692.37 24,692.37 75.7K
11:40 24,692.70 24,692.70 24,689.74 24,690.99 76.4K
11:41 24,690.70 24,693.13 24,690.70 24,693.13 76.6K
11:42 24,691.07 24,692.99 24,691.07 24,691.15 103.7K
11:43 24,689.71 24,693.68 24,689.71 24,693.46 105.3K
11:44 24,693.67 24,700.46 24,693.67 24,700.46 104.0K
11:45 24,703.00 24,703.00 24,697.62 24,697.62 95.5K
11:46 24,697.97 24,702.29 24,697.97 24,702.29 74.2K
11:47 24,702.49 24,709.74 24,702.49 24,709.74 107.3K
11:48 24,709.73 24,711.15 24,709.73 24,710.48 73.0K
11:49 24,710.70 24,710.70 24,707.55 24,707.55 60.4K
11:50 24,705.59 24,705.59 24,704.52 24,704.52 88.1K
11:51 24,704.87 24,706.04 24,704.87 24,706.04 69.6K
11:52 24,708.16 24,711.48 24,708.16 24,711.48 92.0K
11:53 24,713.21 24,715.22 24,713.21 24,714.64 112.7K
11:54 24,714.98 24,716.74 24,714.98 24,716.18 88.6K
11:55 24,715.90 24,715.90 24,712.92 24,713.04 55.8K
11:56 24,713.47 24,716.16 24,713.47 24,714.50 79.8K
11:57 24,715.55 24,717.05 24,713.38 24,713.38 86.4K
11:58 24,712.07 24,712.07 24,708.34 24,708.34 78.7K
11:59 24,709.88 24,711.62 24,709.58 24,709.58 88.0K
12:00 24,709.45 24,710.91 24,708.06 24,710.91 81.4K
12:01 24,708.36 24,712.61 24,708.36 24,712.40 128.9K
12:02 24,713.37 24,715.07 24,713.34 24,713.34 113.1K
12:03 24,713.77 24,713.77 24,711.75 24,712.02 58.9K
12:04 24,711.05 24,711.05 24,709.66 24,710.58 89.3K
12:05 24,710.11 24,710.93 24,710.11 24,710.93 75.2K
12:06 24,709.12 24,709.51 24,706.64 24,706.64 98.1K
12:07 24,707.68 24,707.68 24,706.83 24,707.68 78.1K
12:08 24,707.71 24,707.71 24,706.15 24,706.22 93.1K
12:09 24,705.19 24,707.95 24,705.19 24,707.95 100.2K
12:10 24,708.57 24,708.57 24,706.22 24,706.22 79.0K
12:11 24,704.50 24,707.06 24,703.63 24,703.63 954.3K
12:12 24,703.26 24,703.26 24,702.36 24,702.65 898.4K
12:13 24,700.33 24,701.79 24,700.33 24,701.05 88.6K
12:14 24,701.28 24,703.59 24,701.28 24,702.91 73.8K
12:15 24,703.46 24,703.46 24,702.52 24,702.52 94.3K
12:16 24,702.27 24,702.27 24,700.46 24,700.99 109.0K
12:17 24,700.79 24,701.45 24,700.48 24,701.45 101.6K
12:18 24,703.03 24,705.70 24,703.03 24,704.67 103.7K
12:19 24,704.69 24,704.69 24,701.94 24,701.94 58.9K
12:20 24,701.93 24,701.93 24,699.69 24,699.69 78.1K
12:21 24,699.58 24,699.99 24,699.58 24,699.82 62.3K
12:22 24,700.21 24,703.00 24,700.21 24,703.00 100.4K
12:23 24,705.14 24,705.14 24,703.57 24,703.57 92.4K
12:24 24,702.20 24,702.80 24,701.21 24,702.80 109.5K
12:25 24,702.53 24,702.53 24,701.32 24,701.32 86.3K
12:26 24,700.38 24,700.38 24,699.43 24,699.97 57.8K
12:27 24,699.69 24,699.69 24,695.99 24,695.99 45.2K
12:28 24,695.99 24,695.99 24,692.76 24,692.76 120.3K
12:29 24,691.72 24,691.72 24,690.17 24,690.17 75.4K
12:30 24,688.85 24,690.38 24,688.43 24,688.43 84.6K
12:31 24,687.05 24,687.05 24,681.50 24,681.50 250.7K
12:32 24,681.44 24,682.58 24,681.44 24,682.58 61.1K
12:33 24,682.42 24,683.62 24,682.42 24,683.62 61.8K
12:34 24,683.83 24,684.23 24,683.83 24,684.20 43.0K
12:35 24,683.76 24,684.05 24,683.61 24,684.05 95.8K
12:36 24,685.48 24,685.48 24,683.08 24,683.08 102.3K
12:37 24,682.33 24,684.83 24,682.33 24,684.83 75.0K
12:38 24,686.15 24,690.21 24,686.15 24,690.21 100.2K
12:39 24,690.64 24,694.33 24,690.64 24,693.88 96.3K
12:40 24,693.92 24,694.35 24,691.79 24,694.32 71.4K
12:41 24,694.89 24,695.85 24,694.63 24,694.63 67.9K
12:42 24,694.90 24,696.21 24,694.90 24,696.06 44.6K
12:43 24,697.10 24,699.89 24,697.10 24,699.35 1,476.0K
12:44 24,699.39 24,699.39 24,696.50 24,696.50 67.8K
12:45 24,695.51 24,695.51 24,693.54 24,693.54 111.7K
12:46 24,694.34 24,695.50 24,693.10 24,693.10 55.4K
12:47 24,692.29 24,692.33 24,691.45 24,692.33 68.3K
12:48 24,692.03 24,692.03 24,690.05 24,690.78 45.0K
12:49 24,690.36 24,690.36 24,687.57 24,687.57 91.0K
12:50 24,690.67 24,690.67 24,687.84 24,687.84 67.5K
12:51 24,686.06 24,690.59 24,686.06 24,690.59 79.1K
12:52 24,690.02 24,693.85 24,690.02 24,693.85 65.4K
12:53 24,693.99 24,697.45 24,693.99 24,696.47 50.2K
12:54 24,695.99 24,695.99 24,694.23 24,694.34 76.9K
12:55 24,694.05 24,694.05 24,691.34 24,691.34 60.3K
12:56 24,691.00 24,691.00 24,686.14 24,686.46 134.0K
12:57 24,685.71 24,689.73 24,685.71 24,689.73 71.6K
12:58 24,690.64 24,690.64 24,687.11 24,687.11 77.0K
12:59 24,684.28 24,684.28 24,683.55 24,683.55 113.4K
13:00 24,682.79 24,682.79 24,682.40 24,682.60 59.1K
13:01 24,683.11 24,684.68 24,682.75 24,684.68 147.1K
13:02 24,686.20 24,687.17 24,686.20 24,687.17 78.2K
13:03 24,686.81 24,688.38 24,686.81 24,688.38 53.8K
13:04 24,691.65 24,692.89 24,691.65 24,692.89 64.6K
13:05 24,691.90 24,694.30 24,691.90 24,694.30 127.2K
13:06 24,695.07 24,695.28 24,691.90 24,691.90 62.9K
13:07 24,687.85 24,692.63 24,687.85 24,692.63 89.8K
13:08 24,694.49 24,695.01 24,694.49 24,695.01 46.5K
13:09 24,695.64 24,697.60 24,695.64 24,697.60 51.1K
13:10 24,698.60 24,699.44 24,698.50 24,698.50 65.3K
13:11 24,697.53 24,697.53 24,695.73 24,696.02 88.7K
13:12 24,696.12 24,697.64 24,693.81 24,696.84 95.7K
13:13 24,696.82 24,698.86 24,696.82 24,698.17 49.3K
13:14 24,697.63 24,697.63 24,696.22 24,697.63 62.1K
13:15 24,696.22 24,697.18 24,695.91 24,695.91 67.2K
13:16 24,695.00 24,697.82 24,695.00 24,697.82 54.0K
13:17 24,696.89 24,697.83 24,696.48 24,697.83 59.5K
13:18 24,697.74 24,698.35 24,697.30 24,698.35 69.1K
13:19 24,697.94 24,697.94 24,695.06 24,695.06 99.5K
13:20 24,694.97 24,694.97 24,694.44 24,694.44 55.5K
13:21 24,695.00 24,695.00 24,693.54 24,693.67 73.9K
13:22 24,693.93 24,693.93 24,691.42 24,691.42 47.6K
13:23 24,691.70 24,691.87 24,691.56 24,691.56 64.1K
13:24 24,691.30 24,692.66 24,691.30 24,691.64 119.6K
13:25 24,691.48 24,694.55 24,691.48 24,694.55 65.4K
13:26 24,693.70 24,693.70 24,691.13 24,691.13 67.3K
13:27 24,692.39 24,693.06 24,692.10 24,693.06 57.2K
13:28 24,692.59 24,692.59 24,686.87 24,686.90 102.2K
13:29 24,687.38 24,687.38 24,686.38 24,686.38 52.6K
13:30 24,686.27 24,686.41 24,685.57 24,685.74 77.5K
13:31 24,686.32 24,687.41 24,686.32 24,687.41 67.8K
13:32 24,688.83 24,688.83 24,687.90 24,687.90 85.5K
13:33 24,687.78 24,690.57 24,687.78 24,690.57 71.8K
13:34 24,690.08 24,694.07 24,690.08 24,694.07 69.4K
13:35 24,694.22 24,699.52 24,694.22 24,699.52 165.4K
13:36 24,698.67 24,698.82 24,698.55 24,698.75 62.9K
13:37 24,699.60 24,702.13 24,699.36 24,702.13 76.9K
13:38 24,702.41 24,702.87 24,702.27 24,702.27 89.0K
13:39 24,702.34 24,703.04 24,701.46 24,701.46 100.4K
13:40 24,699.89 24,699.89 24,697.20 24,697.20 159.1K
13:41 24,697.09 24,697.73 24,696.88 24,697.32 72.4K
13:42 24,696.18 24,696.18 24,694.85 24,694.85 56.3K
13:43 24,694.57 24,694.57 24,692.00 24,692.00 57.4K
13:44 24,692.77 24,692.77 24,690.82 24,690.92 94.1K
13:45 24,691.14 24,691.14 24,689.64 24,689.64 90.3K
13:46 24,690.15 24,690.15 24,687.50 24,687.50 58.4K
13:47 24,687.78 24,688.03 24,687.10 24,688.03 47.7K
13:48 24,686.89 24,687.16 24,686.51 24,686.51 73.7K
13:49 24,685.50 24,686.34 24,685.50 24,685.54 75.9K
13:50 24,685.86 24,691.40 24,685.86 24,691.40 125.3K
13:51 24,692.80 24,693.97 24,692.80 24,693.17 72.3K
13:52 24,692.73 24,692.73 24,690.51 24,690.91 64.9K
13:53 24,690.95 24,695.12 24,690.82 24,695.12 103.7K
13:54 24,695.33 24,695.50 24,694.91 24,695.50 115.2K
13:55 24,696.10 24,696.18 24,693.58 24,693.58 127.0K
13:56 24,692.38 24,692.38 24,691.52 24,691.52 80.5K
13:57 24,690.09 24,690.09 24,688.42 24,688.42 185.0K
13:58 24,688.80 24,689.96 24,687.65 24,687.65 79.4K
13:59 24,688.02 24,688.32 24,687.46 24,687.46 47.3K
14:00 24,687.38 24,687.38 24,673.97 24,675.80 255.5K
14:01 24,675.50 24,675.50 24,672.03 24,672.59 94.2K
14:02 24,673.33 24,676.79 24,673.33 24,676.79 84.9K
14:03 24,678.18 24,680.12 24,678.18 24,680.12 68.3K
14:04 24,679.45 24,679.45 24,677.88 24,678.21 74.1K
14:05 24,675.53 24,676.17 24,674.44 24,676.17 90.0K
14:06 24,677.04 24,678.17 24,676.59 24,678.17 85.1K
14:07 24,679.04 24,682.78 24,679.04 24,682.78 88.7K
14:08 24,683.53 24,688.35 24,683.53 24,686.08 92.3K
14:09 24,686.08 24,686.96 24,686.08 24,686.96 53.4K
14:10 24,688.77 24,688.77 24,686.99 24,686.99 89.2K
14:11 24,687.17 24,687.17 24,684.52 24,684.52 70.0K
14:12 24,684.09 24,686.24 24,684.09 24,686.24 107.0K
14:13 24,687.46 24,687.63 24,685.15 24,685.15 89.2K
14:14 24,685.38 24,686.47 24,685.29 24,686.47 69.6K
14:15 24,686.71 24,686.78 24,685.34 24,685.34 72.1K
14:16 24,684.14 24,687.75 24,684.14 24,687.75 114.0K
14:17 24,687.71 24,687.93 24,686.99 24,686.99 100.8K
14:18 24,686.64 24,686.64 24,684.47 24,684.47 90.0K
14:19 24,685.18 24,687.52 24,685.18 24,687.40 83.7K
14:20 24,686.72 24,689.00 24,686.72 24,688.11 100.5K
14:21 24,686.43 24,686.43 24,681.85 24,681.85 85.9K
14:22 24,682.47 24,684.95 24,681.79 24,684.95 106.9K
14:23 24,686.78 24,687.98 24,686.78 24,687.98 90.0K
14:24 24,690.90 24,691.94 24,690.90 24,691.94 77.2K
14:25 24,691.63 24,695.24 24,691.63 24,695.24 129.0K
14:26 24,693.40 24,693.40 24,692.38 24,692.62 66.0K
14:27 24,692.63 24,692.63 24,689.78 24,689.78 96.7K
14:28 24,687.52 24,689.08 24,686.52 24,686.52 158.7K
14:29 24,686.55 24,689.47 24,685.35 24,689.47 137.0K
14:30 24,689.81 24,690.32 24,689.10 24,690.32 43.5K
14:31 24,689.76 24,689.76 24,688.14 24,688.85 90.5K
14:32 24,688.84 24,690.61 24,688.54 24,688.54 63.1K
14:33 24,688.79 24,688.79 24,686.75 24,686.75 72.2K
14:34 24,685.88 24,687.82 24,685.88 24,687.82 141.7K
14:35 24,686.66 24,687.20 24,686.36 24,687.20 85.7K
14:36 24,688.65 24,690.15 24,688.65 24,690.15 98.9K
14:37 24,690.39 24,695.44 24,690.39 24,695.44 95.4K
14:38 24,695.66 24,697.55 24,695.66 24,697.39 94.6K
14:39 24,696.62 24,696.62 24,695.20 24,695.53 63.5K
14:40 24,694.19 24,697.02 24,694.19 24,696.91 57.2K
14:41 24,695.83 24,697.84 24,695.83 24,697.84 144.5K
14:42 24,697.73 24,699.07 24,697.73 24,699.07 61.3K
14:43 24,699.34 24,699.34 24,698.47 24,699.16 80.6K
14:44 24,700.47 24,700.47 24,698.48 24,698.57 82.5K
14:45 24,699.14 24,699.59 24,699.10 24,699.44 75.5K
14:46 24,700.01 24,700.01 24,698.80 24,699.10 111.6K
14:47 24,698.95 24,699.81 24,698.33 24,699.81 65.8K
14:48 24,700.25 24,701.51 24,700.25 24,701.48 146.3K
14:49 24,702.51 24,702.94 24,701.77 24,702.94 75.2K
14:50 24,701.95 24,701.95 24,699.80 24,699.80 81.2K
14:51 24,699.70 24,699.70 24,698.89 24,698.91 159.7K
14:52 24,700.15 24,702.51 24,700.15 24,701.10 91.5K
14:53 24,700.67 24,701.33 24,700.67 24,700.79 49.4K
14:54 24,700.67 24,701.30 24,700.05 24,701.30 63.1K
14:55 24,700.29 24,701.73 24,700.29 24,701.07 101.8K
14:56 24,701.03 24,707.80 24,699.98 24,707.80 181.6K
14:57 24,710.57 24,710.63 24,710.51 24,710.51 213.2K
14:58 24,709.28 24,710.35 24,708.90 24,710.35 110.4K
14:59 24,710.14 24,710.14 24,709.28 24,709.80 115.2K
15:00 24,708.89 24,712.73 24,708.89 24,712.73 76.4K
15:01 24,713.02 24,714.21 24,713.02 24,714.15 84.8K
15:02 24,714.88 24,714.88 24,713.24 24,713.57 109.7K
15:03 24,712.87 24,714.98 24,712.87 24,714.98 87.3K
15:04 24,714.82 24,715.92 24,714.82 24,715.43 121.6K
15:05 24,714.75 24,718.58 24,714.75 24,718.58 99.3K
15:06 24,721.12 24,721.72 24,719.47 24,719.47 91.3K
15:07 24,722.23 24,723.07 24,722.23 24,723.07 131.2K
15:08 24,723.19 24,723.19 24,720.74 24,721.40 112.1K
15:09 24,720.35 24,722.19 24,720.35 24,722.19 69.7K
15:10 24,724.62 24,724.62 24,721.64 24,721.64 114.0K
15:11 24,722.16 24,722.16 24,719.37 24,719.37 68.3K
15:12 24,719.67 24,722.03 24,719.62 24,722.03 118.3K
15:13 24,720.94 24,722.82 24,720.94 24,722.62 115.8K
15:14 24,722.62 24,723.76 24,722.55 24,723.76 70.3K
15:15 24,721.42 24,721.42 24,717.23 24,717.23 114.6K
15:16 24,716.77 24,717.56 24,716.77 24,717.05 146.6K
15:17 24,717.05 24,717.54 24,716.80 24,716.80 99.7K
15:18 24,716.76 24,717.46 24,716.69 24,717.46 153.6K
15:19 24,718.49 24,719.25 24,718.49 24,718.65 89.7K
15:20 24,718.94 24,719.73 24,718.94 24,719.41 185.6K
15:21 24,720.47 24,723.29 24,720.47 24,723.29 103.8K
15:22 24,722.61 24,722.61 24,722.03 24,722.03 91.1K
15:23 24,719.89 24,719.89 24,719.06 24,719.78 123.7K
15:24 24,720.59 24,722.19 24,720.59 24,722.19 123.9K
15:25 24,723.29 24,723.29 24,721.56 24,721.56 161.9K
15:26 24,721.37 24,721.37 24,719.42 24,719.42 120.0K
15:27 24,719.26 24,719.60 24,719.26 24,719.60 144.3K
15:28 24,719.72 24,719.72 24,716.18 24,716.18 135.5K
15:29 24,715.77 24,717.95 24,715.77 24,717.59 119.8K
15:30 24,717.16 24,717.16 24,715.61 24,715.85 222.9K
15:31 24,717.83 24,717.83 24,715.77 24,716.75 142.0K
15:32 24,717.00 24,717.00 24,714.86 24,714.86 170.4K
15:33 24,718.46 24,718.46 24,716.74 24,716.74 206.7K
15:34 24,717.40 24,719.99 24,714.90 24,719.99 200.1K
15:35 24,720.36 24,720.36 24,717.14 24,717.14 275.7K
15:36 24,718.95 24,718.95 24,717.45 24,717.45 215.7K
15:37 24,716.92 24,716.92 24,715.34 24,715.34 186.8K
15:38 24,713.99 24,717.80 24,713.99 24,717.80 225.7K
15:39 24,717.89 24,717.89 24,715.98 24,716.14 153.7K
15:40 24,718.30 24,718.84 24,717.82 24,718.84 150.4K
15:41 24,716.38 24,716.39 24,714.84 24,714.84 161.2K
15:42 24,712.65 24,712.65 24,704.72 24,704.72 289.3K
15:43 24,705.84 24,711.34 24,705.84 24,711.34 202.4K
15:44 24,711.37 24,713.53 24,711.37 24,712.40 163.7K
15:45 24,711.87 24,711.87 24,709.43 24,709.43 275.9K
15:46 24,709.63 24,713.00 24,708.78 24,708.78 278.1K
15:47 24,708.39 24,708.39 24,704.55 24,704.55 163.3K
15:48 24,704.73 24,704.78 24,700.48 24,700.48 262.6K
15:49 24,698.82 24,698.82 24,694.21 24,694.21 260.9K
15:50 24,703.21 24,704.55 24,703.21 24,704.35 1,117.0K
15:51 24,704.76 24,716.31 24,704.76 24,716.31 455.2K
15:52 24,712.95 24,712.95 24,706.84 24,706.84 370.5K
15:53 24,705.73 24,708.52 24,705.73 24,707.83 505.7K
15:54 24,706.55 24,707.03 24,703.28 24,703.28 564.0K
15:55 24,706.99 24,706.99 24,703.87 24,704.83 865.6K
15:56 24,705.07 24,707.23 24,705.07 24,707.23 1,034.5K
15:57 24,707.40 24,707.40 24,706.97 24,707.11 636.8K
15:58 24,707.31 24,708.62 24,705.76 24,708.08 966.1K
15:59 24,706.54 24,709.37 24,706.54 24,709.29 1,431.6K
16:00 24,715.80 24,715.80 24,715.68 24,715.68 58,272.2K
16:01 24,715.68 24,715.68 24,715.68 24,715.68 322.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available