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 24,776.48 24,778.72 24,775.21 24,778.25 8,648.7K
09:31 24,823.25 24,835.51 24,821.54 24,835.51 582.4K
09:32 24,827.25 24,871.20 24,827.25 24,871.20 498.6K
09:33 24,880.87 24,885.34 24,880.38 24,880.38 356.3K
09:34 24,880.03 24,884.33 24,879.23 24,881.69 250.8K
09:35 24,874.21 24,874.21 24,852.21 24,852.21 290.5K
09:36 24,849.27 24,877.49 24,849.27 24,877.49 291.0K
09:37 24,882.19 24,884.05 24,882.19 24,884.05 204.1K
09:38 24,885.40 24,885.40 24,874.42 24,874.42 244.8K
09:39 24,866.04 24,866.04 24,857.37 24,864.07 260.0K
09:40 24,862.56 24,864.55 24,854.77 24,854.77 621.2K
09:41 24,854.21 24,855.49 24,850.09 24,850.09 182.8K
09:42 24,849.71 24,849.71 24,842.01 24,842.01 223.0K
09:43 24,845.95 24,845.95 24,838.25 24,842.16 165.0K
09:44 24,842.07 24,844.78 24,842.07 24,844.78 218.3K
09:45 24,850.84 24,850.84 24,843.45 24,843.45 272.5K
09:46 24,844.46 24,850.54 24,844.46 24,850.54 263.6K
09:47 24,849.83 24,855.19 24,849.83 24,855.19 207.4K
09:48 24,861.18 24,881.70 24,861.18 24,881.70 288.2K
09:49 24,877.63 24,892.84 24,876.26 24,892.84 475.7K
09:50 24,896.89 24,896.89 24,888.42 24,888.42 299.3K
09:51 24,881.17 24,881.17 24,871.70 24,873.35 208.6K
09:52 24,879.97 24,894.93 24,879.97 24,892.65 219.8K
09:53 24,895.79 24,895.79 24,887.66 24,888.39 167.1K
09:54 24,893.86 24,893.86 24,881.54 24,881.54 417.7K
09:55 24,876.68 24,881.60 24,876.68 24,876.79 230.7K
09:56 24,878.07 24,883.41 24,878.07 24,880.95 383.7K
09:57 24,880.06 24,882.81 24,877.72 24,877.72 219.4K
09:58 24,879.26 24,879.26 24,872.29 24,872.29 173.3K
09:59 24,877.37 24,879.45 24,876.44 24,878.15 315.4K
10:00 24,881.73 24,887.15 24,881.73 24,881.79 296.4K
10:01 24,887.36 24,899.04 24,887.36 24,898.63 222.2K
10:02 24,892.31 24,896.11 24,889.34 24,889.34 168.0K
10:03 24,888.08 24,893.48 24,881.39 24,893.48 166.0K
10:04 24,900.40 24,906.47 24,897.97 24,897.97 494.7K
10:05 24,897.83 24,899.77 24,893.81 24,893.81 150.4K
10:06 24,902.84 24,903.03 24,900.93 24,903.03 205.7K
10:07 24,904.96 24,912.20 24,904.96 24,909.83 277.6K
10:08 24,909.05 24,909.05 24,903.90 24,905.23 164.4K
10:09 24,906.32 24,910.38 24,902.66 24,910.38 190.4K
10:10 24,909.02 24,912.82 24,909.02 24,909.10 184.3K
10:11 24,908.32 24,908.32 24,906.60 24,907.37 278.6K
10:12 24,907.99 24,907.99 24,903.69 24,906.65 310.3K
10:13 24,905.10 24,905.60 24,904.57 24,905.60 189.0K
10:14 24,907.89 24,911.13 24,907.55 24,908.41 178.7K
10:15 24,908.14 24,910.27 24,908.14 24,910.27 144.3K
10:16 24,913.05 24,913.42 24,912.18 24,912.18 161.9K
10:17 24,911.23 24,911.23 24,908.51 24,909.26 106.7K
10:18 24,909.60 24,913.92 24,909.60 24,913.92 161.9K
10:19 24,916.58 24,918.36 24,916.51 24,916.72 155.1K
10:20 24,916.24 24,918.02 24,914.63 24,914.63 121.3K
10:21 24,911.88 24,911.88 24,902.36 24,902.36 155.0K
10:22 24,906.71 24,910.14 24,906.63 24,910.14 183.0K
10:23 24,911.00 24,911.00 24,904.69 24,907.56 116.9K
10:24 24,906.83 24,907.51 24,904.21 24,904.21 133.4K
10:25 24,903.62 24,903.62 24,898.70 24,898.70 192.0K
10:26 24,899.08 24,901.93 24,896.68 24,901.11 234.7K
10:27 24,902.68 24,902.68 24,899.62 24,901.08 160.3K
10:28 24,903.88 24,907.13 24,903.88 24,904.62 214.9K
10:29 24,905.44 24,906.57 24,903.36 24,903.36 120.2K
10:30 24,902.74 24,902.74 24,899.73 24,899.73 192.2K
10:31 24,902.77 24,903.98 24,899.83 24,903.98 261.3K
10:32 24,902.53 24,903.28 24,901.57 24,903.28 303.9K
10:33 24,906.08 24,910.17 24,906.08 24,908.38 188.2K
10:34 24,905.85 24,917.51 24,905.85 24,914.27 164.8K
10:35 24,913.49 24,913.50 24,910.44 24,913.50 121.5K
10:36 24,918.04 24,918.04 24,912.13 24,912.13 174.9K
10:37 24,912.99 24,913.29 24,908.06 24,908.06 151.1K
10:38 24,912.43 24,913.12 24,911.85 24,912.11 171.8K
10:39 24,909.63 24,918.38 24,909.63 24,918.38 192.8K
10:40 24,917.40 24,917.40 24,912.54 24,912.54 123.2K
10:41 24,914.87 24,914.87 24,911.53 24,911.61 123.0K
10:42 24,911.71 24,913.23 24,911.71 24,913.23 122.3K
10:43 24,914.38 24,919.07 24,914.38 24,917.05 142.5K
10:44 24,913.26 24,913.26 24,912.33 24,912.33 118.9K
10:45 24,912.24 24,912.24 24,905.60 24,908.12 144.6K
10:46 24,907.74 24,907.74 24,903.35 24,903.35 126.5K
10:47 24,906.06 24,906.06 24,902.13 24,903.12 140.9K
10:48 24,905.04 24,907.15 24,903.12 24,903.12 147.9K
10:49 24,902.07 24,902.07 24,897.62 24,898.58 118.6K
10:50 24,900.94 24,902.95 24,900.61 24,900.61 177.4K
10:51 24,899.57 24,902.49 24,899.41 24,902.46 115.1K
10:52 24,903.14 24,903.14 24,901.06 24,902.60 92.6K
10:53 24,901.93 24,902.95 24,898.00 24,898.00 79.7K
10:54 24,897.76 24,900.04 24,897.72 24,899.95 95.3K
10:55 24,898.37 24,903.37 24,898.37 24,903.37 218.6K
10:56 24,904.26 24,904.78 24,903.64 24,903.82 115.9K
10:57 24,904.08 24,904.08 24,900.66 24,900.66 123.2K
10:58 24,902.05 24,902.05 24,897.21 24,897.21 168.8K
10:59 24,901.60 24,904.75 24,901.60 24,901.61 155.8K
11:00 24,902.98 24,904.59 24,898.86 24,898.86 134.3K
11:01 24,899.03 24,900.63 24,896.87 24,900.63 93.8K
11:02 24,900.56 24,900.56 24,895.89 24,899.37 91.7K
11:03 24,900.79 24,900.79 24,895.60 24,895.60 168.7K
11:04 24,894.81 24,898.02 24,894.81 24,898.02 152.0K
11:05 24,895.53 24,895.53 24,892.60 24,894.34 175.7K
11:06 24,892.95 24,894.20 24,892.39 24,894.20 133.4K
11:07 24,892.70 24,895.78 24,892.31 24,895.78 144.9K
11:08 24,897.20 24,898.07 24,895.44 24,895.44 116.2K
11:09 24,895.60 24,895.60 24,893.24 24,893.24 108.0K
11:10 24,893.39 24,893.39 24,891.22 24,892.51 112.8K
11:11 24,893.97 24,893.97 24,890.97 24,890.97 158.2K
11:12 24,892.15 24,894.42 24,892.15 24,893.82 93.2K
11:13 24,897.05 24,897.05 24,892.98 24,892.98 133.3K
11:14 24,889.75 24,889.75 24,884.82 24,885.03 122.3K
11:15 24,885.62 24,889.56 24,885.62 24,887.75 115.4K
11:16 24,889.51 24,897.86 24,889.51 24,897.86 122.7K
11:17 24,896.89 24,896.89 24,896.34 24,896.53 179.9K
11:18 24,894.26 24,894.26 24,888.03 24,888.03 131.5K
11:19 24,886.57 24,886.57 24,877.54 24,877.54 156.2K
11:20 24,872.86 24,878.62 24,872.86 24,878.62 170.9K
11:21 24,877.28 24,880.58 24,877.28 24,880.58 83.1K
11:22 24,882.05 24,883.05 24,881.96 24,882.20 172.6K
11:23 24,882.94 24,884.85 24,882.46 24,884.85 242.7K
11:24 24,882.31 24,884.52 24,880.64 24,883.31 201.6K
11:25 24,885.60 24,887.07 24,885.60 24,886.21 219.4K
11:26 24,883.93 24,883.93 24,879.84 24,879.84 147.1K
11:27 24,878.90 24,878.90 24,872.70 24,872.70 168.1K
11:28 24,871.63 24,871.69 24,869.10 24,869.10 277.5K
11:29 24,865.89 24,865.89 24,862.46 24,863.79 221.4K
11:30 24,865.40 24,868.63 24,865.40 24,866.67 165.8K
11:31 24,867.78 24,867.78 24,865.12 24,865.91 138.9K
11:32 24,869.65 24,869.65 24,865.94 24,866.04 84.3K
11:33 24,865.06 24,865.06 24,863.26 24,863.94 105.1K
11:34 24,864.68 24,866.19 24,864.68 24,865.17 103.0K
11:35 24,865.87 24,865.87 24,863.22 24,863.22 107.5K
11:36 24,863.54 24,867.40 24,863.22 24,867.40 111.8K
11:37 24,867.57 24,869.94 24,866.72 24,866.72 87.4K
11:38 24,865.32 24,865.32 24,862.46 24,862.46 157.8K
11:39 24,860.17 24,861.21 24,859.65 24,861.21 196.8K
11:40 24,861.75 24,866.13 24,859.95 24,866.13 143.8K
11:41 24,864.59 24,865.49 24,864.59 24,865.10 79.1K
11:42 24,865.31 24,871.79 24,865.31 24,871.79 78.5K
11:43 24,875.93 24,875.93 24,875.58 24,875.58 131.1K
11:44 24,875.05 24,875.05 24,872.60 24,873.13 97.7K
11:45 24,872.31 24,874.44 24,872.31 24,874.04 123.4K
11:46 24,874.49 24,877.15 24,874.49 24,876.87 103.0K
11:47 24,877.12 24,877.12 24,873.46 24,873.46 88.2K
11:48 24,873.95 24,873.95 24,871.39 24,871.39 81.3K
11:49 24,872.15 24,872.15 24,870.28 24,870.28 82.6K
11:50 24,868.43 24,868.43 24,862.61 24,862.61 185.3K
11:51 24,863.86 24,865.81 24,863.86 24,865.36 85.0K
11:52 24,865.54 24,865.83 24,864.32 24,864.32 79.5K
11:53 24,867.85 24,869.97 24,867.52 24,869.97 113.9K
11:54 24,868.81 24,868.81 24,866.23 24,866.23 82.3K
11:55 24,866.43 24,867.34 24,866.18 24,867.34 103.2K
11:56 24,866.11 24,866.11 24,859.46 24,861.28 218.8K
11:57 24,861.83 24,861.83 24,860.24 24,860.24 128.1K
11:58 24,859.95 24,859.95 24,857.97 24,857.97 127.0K
11:59 24,857.82 24,858.56 24,856.79 24,858.56 105.7K
12:00 24,858.87 24,862.48 24,858.87 24,862.48 122.1K
12:01 24,864.33 24,864.33 24,858.24 24,858.24 123.1K
12:02 24,857.65 24,857.65 24,855.85 24,856.01 124.6K
12:03 24,861.59 24,868.27 24,861.59 24,868.27 167.6K
12:04 24,867.17 24,867.17 24,866.54 24,866.97 86.6K
12:05 24,868.09 24,869.20 24,867.28 24,867.28 105.0K
12:06 24,865.07 24,865.53 24,864.11 24,864.27 145.5K
12:07 24,863.20 24,869.71 24,863.20 24,869.71 166.5K
12:08 24,870.96 24,876.98 24,870.96 24,876.94 174.1K
12:09 24,877.59 24,877.59 24,872.05 24,872.63 88.3K
12:10 24,872.90 24,872.90 24,867.82 24,867.82 113.8K
12:11 24,866.77 24,870.24 24,866.77 24,868.95 79.8K
12:12 24,868.20 24,868.88 24,868.06 24,868.88 86.7K
12:13 24,867.11 24,867.11 24,866.04 24,866.85 103.6K
12:14 24,865.95 24,865.95 24,862.21 24,862.21 94.4K
12:15 24,861.57 24,863.31 24,859.59 24,863.31 132.0K
12:16 24,863.05 24,865.47 24,863.05 24,864.83 64.4K
12:17 24,865.11 24,868.44 24,864.16 24,868.44 71.0K
12:18 24,868.05 24,868.48 24,868.05 24,868.42 88.0K
12:19 24,866.42 24,869.30 24,865.64 24,869.30 130.8K
12:20 24,869.81 24,870.18 24,867.47 24,867.47 84.9K
12:21 24,867.30 24,869.68 24,867.30 24,869.68 86.3K
12:22 24,869.59 24,870.37 24,867.31 24,867.31 91.1K
12:23 24,864.03 24,865.87 24,864.03 24,865.87 158.3K
12:24 24,866.34 24,870.42 24,866.34 24,870.42 85.4K
12:25 24,870.29 24,870.29 24,868.43 24,868.43 97.8K
12:26 24,867.55 24,867.55 24,867.13 24,867.39 62.4K
12:27 24,866.34 24,866.44 24,865.48 24,865.48 47.3K
12:28 24,864.60 24,865.90 24,860.13 24,865.90 192.8K
12:29 24,867.21 24,867.21 24,866.12 24,867.10 69.4K
12:30 24,868.61 24,868.61 24,868.23 24,868.23 57.7K
12:31 24,872.25 24,875.71 24,871.99 24,875.71 92.5K
12:32 24,875.79 24,878.00 24,875.79 24,878.00 62.0K
12:33 24,876.65 24,876.94 24,875.48 24,875.48 67.7K
12:34 24,874.55 24,874.55 24,871.83 24,871.83 63.5K
12:35 24,872.18 24,873.48 24,872.18 24,872.25 82.8K
12:36 24,870.33 24,870.33 24,868.87 24,868.87 76.2K
12:37 24,868.36 24,871.44 24,868.36 24,870.91 102.1K
12:38 24,872.39 24,872.39 24,871.45 24,871.45 64.5K
12:39 24,871.12 24,871.12 24,868.50 24,868.50 62.7K
12:40 24,867.97 24,869.53 24,867.97 24,869.53 56.9K
12:41 24,871.59 24,871.73 24,870.48 24,870.48 124.5K
12:42 24,868.80 24,869.24 24,868.37 24,869.08 115.8K
12:43 24,868.80 24,868.80 24,865.02 24,866.61 73.1K
12:44 24,865.43 24,865.43 24,860.44 24,860.44 137.1K
12:45 24,859.79 24,860.16 24,859.46 24,859.47 155.3K
12:46 24,859.32 24,864.00 24,858.84 24,864.00 101.8K
12:47 24,865.14 24,865.29 24,862.92 24,862.92 84.7K
12:48 24,864.38 24,864.38 24,861.71 24,861.71 86.8K
12:49 24,861.56 24,861.56 24,859.11 24,859.11 82.3K
12:50 24,859.11 24,859.94 24,858.86 24,859.94 77.0K
12:51 24,859.67 24,860.88 24,859.67 24,860.88 80.9K
12:52 24,860.85 24,863.07 24,860.85 24,863.07 108.6K
12:53 24,864.82 24,864.82 24,860.80 24,861.58 130.4K
12:54 24,861.48 24,861.48 24,860.19 24,860.80 70.5K
12:55 24,861.17 24,861.17 24,859.78 24,860.09 59.8K
12:56 24,860.45 24,860.77 24,859.60 24,859.60 74.2K
12:57 24,857.83 24,857.83 24,856.12 24,856.12 66.4K
12:58 24,855.95 24,856.44 24,855.95 24,856.22 75.5K
12:59 24,856.66 24,857.37 24,856.44 24,857.37 81.8K
13:00 24,859.73 24,861.32 24,859.73 24,861.27 87.2K
13:01 24,861.24 24,861.34 24,860.23 24,860.71 89.7K
13:02 24,859.97 24,859.97 24,853.76 24,853.76 119.6K
13:03 24,852.14 24,852.14 24,848.95 24,848.95 74.1K
13:04 24,848.54 24,848.54 24,847.84 24,847.84 94.4K
13:05 24,848.07 24,849.00 24,845.04 24,845.04 157.8K
13:06 24,845.65 24,847.52 24,845.65 24,846.14 142.5K
13:07 24,845.52 24,847.89 24,845.52 24,846.42 119.2K
13:08 24,845.92 24,846.16 24,845.76 24,845.86 95.0K
13:09 24,845.11 24,845.12 24,843.44 24,843.44 101.7K
13:10 24,843.08 24,843.08 24,841.06 24,841.06 92.5K
13:11 24,841.04 24,842.91 24,840.95 24,840.95 124.5K
13:12 24,841.29 24,841.29 24,837.94 24,837.94 91.2K
13:13 24,838.21 24,838.21 24,836.05 24,836.05 202.2K
13:14 24,835.98 24,835.98 24,831.50 24,831.50 174.2K
13:15 24,831.30 24,831.97 24,831.30 24,831.51 94.3K
13:16 24,830.39 24,831.87 24,829.73 24,831.87 163.9K
13:17 24,830.68 24,832.81 24,829.53 24,832.81 109.8K
13:18 24,831.91 24,831.91 24,828.03 24,828.03 74.8K
13:19 24,833.67 24,833.67 24,832.27 24,833.33 103.8K
13:20 24,834.35 24,834.44 24,832.66 24,832.66 83.8K
13:21 24,830.51 24,832.16 24,830.51 24,832.16 74.3K
13:22 24,832.15 24,832.15 24,830.03 24,830.03 129.3K
13:23 24,829.49 24,829.49 24,829.03 24,829.03 83.6K
13:24 24,827.86 24,828.20 24,827.86 24,827.97 86.6K
13:25 24,828.01 24,828.53 24,828.01 24,828.12 105.2K
13:26 24,832.62 24,838.54 24,832.62 24,838.54 187.7K
13:27 24,839.73 24,839.73 24,839.29 24,839.29 105.2K
13:28 24,842.21 24,852.54 24,842.21 24,852.54 130.8K
13:29 24,851.82 24,851.82 24,850.18 24,850.38 93.8K
13:30 24,850.79 24,855.11 24,850.79 24,855.11 67.7K
13:31 24,856.55 24,856.78 24,853.81 24,854.55 100.1K
13:32 24,853.20 24,853.20 24,849.71 24,849.71 125.2K
13:33 24,848.78 24,849.17 24,846.73 24,847.55 178.9K
13:34 24,847.80 24,847.80 24,844.45 24,844.45 91.7K
13:35 24,842.53 24,843.33 24,838.62 24,838.62 155.1K
13:36 24,840.54 24,842.35 24,840.54 24,841.07 82.7K
13:37 24,840.69 24,840.79 24,840.36 24,840.36 73.8K
13:38 24,835.11 24,836.00 24,833.06 24,836.00 132.8K
13:39 24,835.13 24,835.13 24,833.57 24,833.57 175.6K
13:40 24,833.22 24,834.61 24,833.22 24,834.61 93.9K
13:41 24,835.81 24,840.99 24,835.81 24,840.99 101.1K
13:42 24,841.23 24,841.23 24,836.89 24,836.89 160.8K
13:43 24,836.00 24,836.12 24,835.49 24,835.49 56.3K
13:44 24,835.72 24,835.72 24,834.22 24,834.73 36.3K
13:45 24,834.55 24,834.76 24,834.55 24,834.69 64.4K
13:46 24,834.13 24,834.36 24,832.82 24,834.36 55.8K
13:47 24,837.82 24,839.89 24,837.82 24,839.35 98.8K
13:48 24,839.52 24,839.52 24,837.51 24,838.04 112.1K
13:49 24,837.07 24,837.07 24,832.56 24,832.56 125.3K
13:50 24,832.85 24,833.02 24,832.04 24,833.02 59.7K
13:51 24,832.60 24,832.60 24,831.35 24,831.35 65.6K
13:52 24,831.98 24,831.98 24,827.88 24,829.52 111.2K
13:53 24,830.07 24,832.14 24,830.07 24,832.14 60.4K
13:54 24,831.55 24,831.55 24,829.45 24,829.45 76.8K
13:55 24,830.58 24,830.58 24,827.59 24,827.93 130.3K
13:56 24,827.53 24,827.53 24,825.36 24,825.79 115.5K
13:57 24,825.35 24,825.35 24,821.91 24,821.91 131.0K
13:58 24,819.79 24,819.79 24,818.00 24,818.00 119.0K
13:59 24,817.63 24,817.63 24,815.87 24,816.09 84.8K
14:00 24,815.90 24,820.34 24,815.90 24,820.34 104.9K
14:01 24,821.97 24,821.97 24,820.95 24,821.92 107.5K
14:02 24,821.91 24,824.46 24,821.91 24,823.61 64.5K
14:03 24,824.08 24,829.18 24,824.08 24,829.18 102.7K
14:04 24,829.40 24,829.96 24,829.30 24,829.96 66.0K
14:05 24,829.80 24,832.69 24,829.80 24,832.69 117.3K
14:06 24,834.75 24,834.75 24,831.80 24,831.80 174.6K
14:07 24,831.18 24,831.36 24,830.50 24,831.36 259.8K
14:08 24,831.84 24,832.73 24,830.33 24,830.33 70.4K
14:09 24,829.44 24,829.44 24,828.07 24,828.07 116.2K
14:10 24,827.18 24,827.18 24,825.56 24,825.56 91.4K
14:11 24,825.80 24,825.80 24,821.82 24,821.82 133.9K
14:12 24,821.05 24,821.05 24,819.80 24,820.92 118.1K
14:13 24,820.47 24,820.69 24,819.62 24,820.13 80.2K
14:14 24,821.40 24,826.19 24,821.40 24,826.19 115.0K
14:15 24,826.36 24,827.34 24,825.55 24,825.55 113.9K
14:16 24,824.72 24,824.72 24,823.74 24,823.74 106.2K
14:17 24,822.78 24,822.78 24,821.90 24,822.15 101.2K
14:18 24,818.63 24,818.63 24,817.84 24,817.97 127.0K
14:19 24,819.61 24,819.61 24,816.81 24,816.81 141.3K
14:20 24,816.14 24,816.45 24,812.61 24,812.61 105.4K
14:21 24,812.95 24,813.22 24,812.70 24,813.22 81.0K
14:22 24,813.43 24,813.43 24,810.89 24,810.89 107.0K
14:23 24,812.31 24,813.42 24,812.31 24,813.05 144.2K
14:24 24,812.71 24,814.27 24,812.33 24,814.27 68.9K
14:25 24,817.29 24,817.84 24,815.96 24,815.96 92.2K
14:26 24,815.02 24,815.02 24,811.97 24,811.97 85.3K
14:27 24,812.38 24,815.03 24,812.38 24,813.42 96.3K
14:28 24,813.20 24,813.29 24,812.43 24,812.43 88.0K
14:29 24,812.53 24,812.53 24,811.31 24,811.55 63.5K
14:30 24,810.96 24,813.78 24,810.96 24,813.78 110.1K
14:31 24,812.59 24,812.80 24,809.14 24,809.34 145.1K
14:32 24,808.88 24,809.00 24,808.25 24,809.00 78.7K
14:33 24,809.49 24,811.65 24,809.49 24,811.46 53.6K
14:34 24,810.94 24,810.94 24,808.86 24,808.86 101.2K
14:35 24,809.97 24,811.10 24,809.97 24,810.41 86.6K
14:36 24,809.68 24,809.68 24,808.18 24,808.18 168.4K
14:37 24,808.25 24,810.56 24,808.25 24,810.56 96.1K
14:38 24,812.10 24,815.05 24,812.10 24,815.03 140.2K
14:39 24,815.28 24,815.28 24,812.19 24,812.19 109.6K
14:40 24,811.78 24,811.94 24,811.10 24,811.94 88.0K
14:41 24,813.64 24,816.09 24,813.64 24,815.28 111.3K
14:42 24,815.33 24,815.82 24,814.24 24,815.82 127.8K
14:43 24,816.40 24,816.69 24,815.91 24,816.69 88.5K
14:44 24,816.37 24,816.72 24,816.37 24,816.37 90.6K
14:45 24,816.59 24,816.59 24,814.53 24,815.54 123.7K
14:46 24,817.37 24,820.36 24,816.94 24,820.36 132.0K
14:47 24,819.03 24,820.13 24,818.91 24,820.13 90.3K
14:48 24,819.92 24,821.88 24,819.92 24,821.70 83.3K
14:49 24,821.74 24,821.74 24,819.40 24,819.40 72.3K
14:50 24,818.58 24,818.58 24,816.34 24,816.34 134.5K
14:51 24,815.88 24,815.88 24,812.32 24,812.32 70.1K
14:52 24,811.94 24,812.01 24,811.79 24,811.92 119.4K
14:53 24,811.58 24,816.71 24,811.58 24,816.71 185.3K
14:54 24,816.55 24,817.44 24,816.55 24,817.44 77.2K
14:55 24,819.29 24,821.71 24,819.29 24,821.71 86.3K
14:56 24,821.62 24,825.39 24,821.62 24,824.51 123.3K
14:57 24,824.68 24,827.16 24,824.68 24,827.16 118.6K
14:58 24,827.53 24,827.87 24,827.53 24,827.87 112.1K
14:59 24,827.71 24,827.71 24,826.91 24,827.19 92.0K
15:00 24,826.51 24,826.51 24,824.38 24,825.23 137.8K
15:01 24,823.39 24,823.39 24,817.71 24,818.43 187.0K
15:02 24,818.46 24,818.46 24,818.01 24,818.34 75.7K
15:03 24,817.21 24,817.34 24,816.59 24,817.25 97.7K
15:04 24,815.84 24,815.84 24,813.35 24,813.53 90.4K
15:05 24,812.21 24,812.21 24,810.38 24,810.45 123.2K
15:06 24,811.59 24,811.99 24,808.34 24,808.34 189.8K
15:07 24,808.13 24,808.13 24,806.49 24,807.51 137.7K
15:08 24,806.76 24,806.76 24,805.10 24,805.10 88.5K
15:09 24,804.83 24,805.75 24,804.83 24,804.87 85.4K
15:10 24,803.13 24,805.05 24,802.97 24,805.05 146.8K
15:11 24,803.50 24,803.50 24,802.28 24,802.41 146.5K
15:12 24,801.17 24,801.22 24,800.79 24,800.79 101.2K
15:13 24,800.53 24,801.91 24,800.43 24,801.91 173.4K
15:14 24,804.47 24,804.66 24,803.73 24,803.73 118.9K
15:15 24,801.49 24,801.49 24,798.60 24,798.66 122.2K
15:16 24,799.14 24,801.19 24,799.14 24,801.19 102.0K
15:17 24,802.71 24,802.71 24,799.68 24,799.68 190.1K
15:18 24,799.61 24,799.61 24,798.09 24,798.32 172.7K
15:19 24,798.18 24,798.18 24,794.50 24,794.50 159.9K
15:20 24,792.72 24,795.74 24,791.84 24,795.74 230.3K
15:21 24,792.97 24,802.66 24,792.97 24,796.71 393.0K
15:22 24,797.48 24,800.44 24,797.48 24,799.29 91.6K
15:23 24,798.51 24,800.63 24,798.51 24,800.63 88.1K
15:24 24,800.72 24,800.72 24,794.82 24,794.82 188.3K
15:25 24,795.40 24,795.40 24,794.55 24,794.57 126.9K
15:26 24,796.29 24,800.70 24,796.29 24,800.70 122.7K
15:27 24,801.27 24,801.27 24,800.00 24,800.43 221.4K
15:28 24,799.31 24,799.37 24,797.09 24,797.09 137.6K
15:29 24,795.09 24,797.51 24,795.09 24,796.31 141.8K
15:30 24,795.34 24,798.62 24,795.34 24,798.62 175.4K
15:31 24,798.71 24,799.05 24,795.63 24,795.63 153.1K
15:32 24,794.51 24,794.51 24,793.94 24,793.94 196.5K
15:33 24,792.53 24,795.99 24,792.31 24,795.99 272.3K
15:34 24,796.53 24,802.22 24,796.53 24,802.22 275.5K
15:35 24,802.79 24,804.30 24,802.28 24,802.28 150.9K
15:36 24,800.82 24,804.27 24,800.56 24,804.27 151.0K
15:37 24,806.51 24,806.51 24,805.06 24,805.06 154.0K
15:38 24,803.45 24,803.45 24,802.19 24,802.19 162.3K
15:39 24,802.03 24,805.55 24,802.03 24,803.37 212.3K
15:40 24,804.53 24,807.04 24,803.45 24,807.04 207.9K
15:41 24,806.83 24,806.83 24,803.86 24,805.02 200.8K
15:42 24,805.83 24,806.82 24,804.56 24,804.56 210.9K
15:43 24,804.82 24,806.08 24,804.59 24,806.08 159.2K
15:44 24,805.27 24,807.80 24,804.97 24,807.80 202.4K
15:45 24,808.32 24,810.64 24,808.32 24,810.62 312.8K
15:46 24,811.23 24,813.28 24,811.23 24,813.28 248.3K
15:47 24,813.93 24,815.20 24,813.93 24,815.20 255.4K
15:48 24,814.14 24,814.91 24,812.32 24,814.91 321.4K
15:49 24,816.82 24,819.44 24,815.68 24,815.68 313.8K
15:50 24,807.48 24,807.48 24,802.39 24,804.44 986.3K
15:51 24,801.78 24,804.31 24,800.40 24,804.31 433.8K
15:52 24,805.93 24,810.68 24,805.93 24,810.68 514.6K
15:53 24,810.61 24,815.76 24,810.61 24,813.55 547.2K
15:54 24,811.49 24,811.49 24,808.21 24,809.06 612.6K
15:55 24,809.71 24,809.71 24,800.02 24,800.02 968.2K
15:56 24,799.12 24,799.12 24,797.20 24,797.25 881.2K
15:57 24,799.58 24,799.58 24,795.66 24,798.28 757.0K
15:58 24,798.25 24,800.46 24,798.25 24,800.46 1,101.5K
15:59 24,797.04 24,800.62 24,795.32 24,800.62 1,315.6K
16:00 24,805.16 24,805.16 24,805.08 24,805.08 76,787.1K
16:01 24,805.08 24,805.08 24,805.08 24,805.08 185.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available