S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
28,061.35
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 24,856.33 24,856.33 24,816.34 24,821.57 10,202.4K
09:31 24,814.34 24,814.34 24,785.89 24,785.89 419.2K
09:32 24,793.37 24,805.17 24,793.37 24,797.32 201.4K
09:33 24,796.29 24,807.73 24,796.29 24,807.73 186.1K
09:34 24,797.25 24,805.12 24,797.25 24,804.91 151.7K
09:35 24,812.60 24,812.60 24,805.08 24,808.84 293.2K
09:36 24,813.74 24,822.28 24,813.74 24,820.10 201.4K
09:37 24,825.03 24,829.13 24,825.03 24,828.31 132.6K
09:38 24,828.28 24,829.59 24,826.84 24,826.84 136.0K
09:39 24,822.53 24,822.89 24,819.09 24,822.09 141.8K
09:40 24,826.36 24,830.32 24,826.30 24,830.32 265.6K
09:41 24,830.03 24,830.03 24,825.27 24,825.27 134.9K
09:42 24,821.63 24,821.63 24,819.18 24,819.81 260.5K
09:43 24,817.93 24,817.93 24,810.43 24,810.43 195.8K
09:44 24,808.92 24,815.28 24,808.92 24,815.28 117.7K
09:45 24,816.91 24,826.32 24,816.91 24,826.32 263.7K
09:46 24,829.81 24,838.21 24,829.81 24,838.21 174.9K
09:47 24,842.12 24,842.12 24,832.36 24,841.10 142.9K
09:48 24,836.35 24,839.12 24,832.70 24,839.12 163.9K
09:49 24,842.31 24,846.24 24,842.31 24,844.01 148.7K
09:50 24,841.07 24,846.75 24,841.07 24,843.87 173.3K
09:51 24,841.24 24,851.74 24,841.24 24,851.74 144.6K
09:52 24,851.87 24,861.23 24,851.87 24,861.23 150.3K
09:53 24,854.27 24,859.09 24,854.27 24,859.09 183.6K
09:54 24,857.68 24,857.91 24,857.06 24,857.91 214.7K
09:55 24,855.90 24,861.71 24,855.90 24,861.71 185.2K
09:56 24,858.42 24,858.42 24,853.62 24,853.62 163.0K
09:57 24,856.88 24,856.88 24,855.85 24,856.54 160.3K
09:58 24,857.55 24,857.55 24,850.61 24,850.61 132.7K
09:59 24,844.41 24,852.41 24,844.41 24,852.41 216.2K
10:00 24,856.96 24,858.27 24,856.85 24,857.50 246.2K
10:01 24,861.14 24,861.14 24,856.84 24,856.84 138.8K
10:02 24,856.59 24,857.67 24,856.02 24,857.67 145.6K
10:03 24,857.31 24,861.68 24,856.54 24,861.68 143.6K
10:04 24,859.04 24,860.25 24,858.27 24,860.25 97.8K
10:05 24,860.37 24,860.37 24,853.15 24,853.15 171.5K
10:06 24,852.17 24,855.24 24,850.57 24,853.65 136.6K
10:07 24,852.20 24,852.20 24,847.12 24,848.80 205.7K
10:08 24,849.04 24,850.51 24,848.18 24,850.51 131.7K
10:09 24,850.18 24,850.18 24,846.62 24,846.62 131.7K
10:10 24,845.29 24,846.28 24,845.29 24,846.28 131.2K
10:11 24,844.14 24,851.27 24,844.14 24,851.27 135.8K
10:12 24,851.47 24,853.28 24,850.94 24,852.51 161.4K
10:13 24,850.46 24,850.46 24,846.26 24,849.13 220.7K
10:14 24,850.60 24,850.60 24,844.17 24,844.17 142.8K
10:15 24,846.55 24,846.55 24,845.44 24,845.77 93.7K
10:16 24,845.47 24,847.28 24,842.10 24,842.10 175.2K
10:17 24,839.23 24,839.23 24,836.52 24,838.86 174.3K
10:18 24,838.68 24,838.68 24,837.42 24,837.49 91.1K
10:19 24,836.95 24,836.95 24,832.45 24,832.45 133.1K
10:20 24,837.59 24,838.11 24,835.55 24,835.55 99.2K
10:21 24,837.06 24,837.28 24,832.92 24,832.92 104.4K
10:22 24,832.56 24,842.95 24,832.56 24,842.95 115.4K
10:23 24,840.92 24,843.77 24,838.69 24,843.77 103.7K
10:24 24,843.96 24,844.70 24,843.96 24,844.70 73.1K
10:25 24,843.82 24,846.22 24,843.25 24,846.22 127.7K
10:26 24,846.10 24,851.98 24,846.10 24,851.98 90.4K
10:27 24,853.31 24,857.70 24,853.31 24,857.70 99.9K
10:28 24,856.82 24,857.42 24,855.02 24,857.42 95.7K
10:29 24,863.95 24,865.62 24,863.57 24,865.62 130.9K
10:30 24,866.60 24,874.10 24,866.60 24,872.73 234.1K
10:31 24,876.04 24,881.34 24,876.04 24,881.34 154.8K
10:32 24,878.17 24,878.17 24,876.21 24,877.40 141.1K
10:33 24,877.52 24,878.15 24,874.48 24,874.48 119.2K
10:34 24,874.18 24,874.18 24,869.37 24,870.46 162.5K
10:35 24,874.55 24,875.90 24,873.26 24,875.53 192.3K
10:36 24,871.98 24,871.98 24,868.51 24,868.51 107.4K
10:37 24,867.19 24,868.18 24,862.55 24,862.55 139.6K
10:38 24,860.01 24,860.01 24,853.72 24,853.72 127.2K
10:39 24,851.85 24,851.85 24,848.10 24,850.91 111.7K
10:40 24,851.90 24,851.90 24,850.49 24,850.49 99.2K
10:41 24,850.99 24,852.98 24,850.59 24,852.98 103.1K
10:42 24,854.64 24,858.02 24,854.64 24,858.02 106.9K
10:43 24,859.47 24,859.47 24,857.53 24,858.78 118.6K
10:44 24,858.08 24,858.23 24,854.21 24,854.21 84.3K
10:45 24,853.84 24,861.49 24,853.84 24,861.49 194.6K
10:46 24,861.88 24,862.20 24,861.04 24,862.20 86.5K
10:47 24,861.92 24,861.92 24,860.48 24,861.37 77.4K
10:48 24,863.04 24,864.06 24,863.04 24,864.06 63.5K
10:49 24,863.11 24,863.11 24,860.80 24,863.01 91.7K
10:50 24,864.21 24,865.37 24,864.08 24,865.37 103.3K
10:51 24,865.67 24,866.44 24,865.59 24,866.16 118.2K
10:52 24,867.76 24,867.90 24,866.67 24,867.90 87.0K
10:53 24,867.11 24,867.11 24,863.46 24,863.46 97.3K
10:54 24,860.97 24,862.40 24,860.17 24,862.40 176.1K
10:55 24,862.17 24,862.20 24,861.60 24,861.79 104.0K
10:56 24,861.53 24,861.53 24,858.00 24,858.35 70.8K
10:57 24,859.40 24,861.41 24,859.40 24,861.41 107.9K
10:58 24,863.03 24,863.68 24,862.85 24,863.19 184.7K
10:59 24,863.27 24,863.27 24,861.60 24,862.90 151.7K
11:00 24,867.63 24,867.63 24,865.70 24,867.26 133.4K
11:01 24,865.38 24,865.38 24,862.54 24,863.38 134.1K
11:02 24,863.79 24,863.79 24,857.90 24,858.90 128.1K
11:03 24,859.47 24,860.30 24,857.80 24,857.80 89.6K
11:04 24,857.35 24,859.92 24,857.35 24,859.92 177.9K
11:05 24,861.80 24,864.11 24,861.80 24,864.11 161.4K
11:06 24,864.15 24,864.15 24,862.93 24,862.93 95.9K
11:07 24,863.91 24,866.46 24,863.91 24,866.46 149.7K
11:08 24,869.83 24,870.76 24,869.35 24,869.35 112.6K
11:09 24,867.91 24,867.91 24,866.00 24,866.47 81.0K
11:10 24,866.20 24,866.20 24,863.07 24,863.07 97.1K
11:11 24,861.03 24,861.03 24,857.12 24,857.12 93.0K
11:12 24,856.50 24,856.55 24,852.88 24,852.88 152.9K
11:13 24,852.64 24,854.26 24,852.17 24,852.17 104.9K
11:14 24,851.71 24,851.71 24,849.65 24,849.65 110.1K
11:15 24,851.08 24,851.70 24,850.56 24,851.33 141.2K
11:16 24,853.33 24,854.04 24,853.10 24,853.16 77.6K
11:17 24,853.16 24,854.95 24,853.16 24,854.76 77.8K
11:18 24,854.13 24,854.45 24,851.87 24,854.45 109.1K
11:19 24,855.27 24,858.28 24,855.27 24,858.28 93.9K
11:20 24,859.15 24,866.38 24,859.15 24,866.38 138.8K
11:21 24,868.29 24,873.03 24,868.29 24,873.03 147.8K
11:22 24,871.64 24,872.13 24,870.27 24,872.13 125.2K
11:23 24,872.59 24,875.96 24,872.59 24,875.96 133.1K
11:24 24,876.51 24,878.22 24,876.51 24,878.22 125.4K
11:25 24,878.10 24,878.10 24,876.39 24,876.66 175.2K
11:26 24,877.55 24,880.10 24,877.55 24,878.66 109.6K
11:27 24,880.14 24,885.45 24,880.14 24,885.45 100.1K
11:28 24,884.00 24,884.00 24,882.24 24,882.67 134.8K
11:29 24,884.30 24,886.45 24,884.30 24,886.45 97.1K
11:30 24,883.74 24,886.73 24,883.74 24,885.74 152.2K
11:31 24,884.94 24,884.94 24,883.10 24,883.10 89.6K
11:32 24,881.93 24,881.93 24,878.47 24,879.01 115.6K
11:33 24,880.72 24,881.71 24,880.72 24,880.73 79.6K
11:34 24,881.98 24,881.98 24,876.70 24,876.70 69.1K
11:35 24,875.80 24,877.78 24,875.35 24,877.78 104.6K
11:36 24,878.67 24,878.77 24,876.66 24,876.66 99.0K
11:37 24,876.58 24,876.58 24,875.10 24,875.10 62.1K
11:38 24,874.68 24,875.80 24,873.89 24,873.89 85.1K
11:39 24,873.55 24,873.55 24,868.79 24,868.79 173.7K
11:40 24,868.93 24,868.93 24,868.01 24,868.33 87.9K
11:41 24,868.51 24,868.51 24,864.99 24,865.37 107.5K
11:42 24,865.19 24,868.22 24,865.19 24,867.57 115.0K
11:43 24,867.43 24,867.43 24,866.08 24,866.79 65.8K
11:44 24,868.29 24,868.94 24,867.32 24,868.94 114.3K
11:45 24,869.43 24,869.53 24,869.09 24,869.09 77.2K
11:46 24,870.77 24,870.77 24,868.15 24,868.15 117.6K
11:47 24,870.62 24,870.62 24,869.00 24,869.03 80.2K
11:48 24,870.02 24,878.38 24,870.02 24,878.38 108.9K
11:49 24,877.84 24,882.69 24,877.84 24,882.08 98.4K
11:50 24,882.56 24,882.56 24,881.31 24,881.50 56.1K
11:51 24,884.24 24,885.08 24,883.90 24,885.08 85.6K
11:52 24,885.55 24,885.55 24,885.38 24,885.46 44.7K
11:53 24,883.38 24,883.38 24,881.97 24,883.32 47.5K
11:54 24,882.26 24,882.26 24,881.12 24,881.12 74.9K
11:55 24,880.18 24,880.18 24,879.39 24,879.58 62.0K
11:56 24,884.11 24,885.31 24,884.09 24,885.08 145.4K
11:57 24,885.65 24,885.65 24,884.08 24,884.08 64.5K
11:58 24,884.20 24,888.44 24,884.20 24,888.44 90.8K
11:59 24,888.78 24,888.78 24,886.42 24,886.54 61.8K
12:00 24,888.19 24,890.52 24,888.19 24,889.66 74.4K
12:01 24,888.98 24,889.04 24,887.80 24,889.04 73.1K
12:02 24,887.72 24,889.49 24,887.72 24,889.49 67.6K
12:03 24,889.30 24,889.83 24,889.30 24,889.83 51.1K
12:04 24,889.80 24,898.17 24,889.80 24,898.17 74.2K
12:05 24,898.43 24,899.94 24,898.31 24,899.94 76.4K
12:06 24,902.18 24,903.28 24,902.18 24,903.28 59.9K
12:07 24,903.69 24,903.69 24,898.23 24,898.23 61.6K
12:08 24,898.52 24,898.56 24,897.27 24,898.56 105.2K
12:09 24,898.41 24,900.14 24,897.93 24,900.14 57.1K
12:10 24,900.30 24,900.30 24,897.94 24,897.94 66.4K
12:11 24,897.86 24,899.37 24,897.86 24,899.25 86.0K
12:12 24,899.83 24,905.01 24,899.83 24,904.69 88.5K
12:13 24,904.79 24,907.14 24,904.79 24,907.14 77.9K
12:14 24,907.29 24,908.60 24,907.29 24,908.60 56.1K
12:15 24,909.26 24,911.76 24,909.26 24,911.76 73.0K
12:16 24,912.46 24,915.34 24,912.46 24,915.34 109.5K
12:17 24,916.72 24,916.84 24,915.40 24,915.40 97.1K
12:18 24,918.13 24,918.62 24,914.34 24,914.34 111.5K
12:19 24,910.61 24,910.61 24,904.06 24,904.06 217.6K
12:20 24,904.03 24,904.69 24,903.95 24,904.69 40.7K
12:21 24,903.77 24,903.77 24,902.34 24,902.95 83.5K
12:22 24,902.17 24,902.17 24,900.84 24,900.84 52.9K
12:23 24,901.44 24,907.54 24,901.44 24,907.54 72.9K
12:24 24,907.74 24,910.13 24,907.74 24,909.75 91.2K
12:25 24,909.82 24,915.30 24,909.82 24,915.30 87.4K
12:26 24,918.71 24,918.71 24,916.97 24,918.09 76.9K
12:27 24,918.76 24,918.76 24,916.98 24,917.11 71.5K
12:28 24,916.49 24,916.49 24,914.55 24,914.55 70.8K
12:29 24,915.81 24,916.17 24,914.46 24,914.46 92.4K
12:30 24,911.63 24,912.45 24,911.04 24,912.45 94.0K
12:31 24,912.80 24,914.84 24,912.80 24,914.84 68.9K
12:32 24,914.49 24,915.12 24,913.60 24,915.12 45.7K
12:33 24,917.82 24,920.68 24,917.82 24,920.68 82.4K
12:34 24,920.46 24,920.75 24,919.92 24,920.75 57.6K
12:35 24,920.23 24,923.77 24,920.23 24,923.77 83.5K
12:36 24,924.93 24,930.30 24,924.93 24,930.17 189.4K
12:37 24,930.15 24,931.62 24,930.15 24,931.51 130.4K
12:38 24,931.56 24,932.66 24,931.56 24,932.65 76.9K
12:39 24,931.79 24,935.44 24,931.79 24,935.44 83.0K
12:40 24,936.00 24,938.22 24,936.00 24,938.22 115.4K
12:41 24,937.79 24,939.08 24,937.79 24,939.08 80.1K
12:42 24,938.84 24,941.42 24,938.84 24,941.42 64.0K
12:43 24,944.21 24,945.02 24,943.91 24,943.91 127.6K
12:44 24,943.26 24,943.26 24,940.70 24,940.70 61.3K
12:45 24,941.19 24,948.93 24,941.19 24,948.93 185.7K
12:46 24,947.41 24,948.90 24,947.10 24,947.10 56.5K
12:47 24,946.30 24,946.30 24,945.90 24,945.96 80.9K
12:48 24,946.67 24,946.84 24,945.43 24,945.76 64.5K
12:49 24,945.66 24,947.51 24,945.66 24,946.36 111.4K
12:50 24,947.14 24,952.08 24,947.14 24,952.08 115.4K
12:51 24,952.49 24,955.54 24,952.49 24,955.54 79.8K
12:52 24,956.73 24,958.46 24,956.28 24,958.46 113.6K
12:53 24,957.41 24,957.87 24,957.19 24,957.19 92.3K
12:54 24,956.12 24,957.85 24,956.12 24,956.79 89.6K
12:55 24,956.94 24,962.66 24,956.94 24,962.66 88.5K
12:56 24,964.79 24,966.46 24,964.79 24,966.21 142.1K
12:57 24,966.37 24,970.66 24,966.36 24,970.66 127.7K
12:58 24,970.42 24,973.91 24,970.42 24,973.91 91.3K
12:59 24,976.07 24,977.52 24,976.07 24,977.52 183.8K
13:00 24,975.49 24,980.29 24,975.49 24,979.89 127.0K
13:01 24,984.88 24,986.92 24,984.88 24,986.15 217.7K
13:02 24,986.17 24,992.86 24,986.17 24,992.86 134.2K
13:03 24,994.49 24,997.29 24,994.49 24,997.08 176.2K
13:04 24,998.25 25,002.10 24,998.25 25,000.75 180.3K
13:05 24,999.07 24,999.07 24,992.30 24,992.54 183.0K
13:06 24,992.15 24,992.15 24,988.49 24,988.49 75.0K
13:07 24,986.18 24,986.18 24,981.26 24,981.26 124.0K
13:08 24,980.28 24,980.28 24,977.90 24,978.17 63.9K
13:09 24,977.56 24,977.56 24,975.99 24,975.99 78.2K
13:10 24,974.07 24,974.07 24,967.19 24,967.19 103.8K
13:11 24,966.11 24,966.11 24,962.92 24,962.92 184.9K
13:12 24,962.95 24,971.01 24,962.95 24,970.28 132.0K
13:13 24,970.41 24,970.41 24,969.27 24,970.24 67.4K
13:14 24,970.01 24,970.01 24,965.63 24,965.63 174.8K
13:15 24,965.05 24,965.42 24,964.30 24,964.30 78.4K
13:16 24,963.20 24,964.36 24,963.20 24,963.29 60.8K
13:17 24,960.20 24,960.20 24,957.68 24,957.76 108.7K
13:18 24,958.36 24,960.15 24,958.36 24,960.15 62.6K
13:19 24,960.35 24,963.04 24,960.35 24,963.04 64.7K
13:20 24,962.76 24,962.81 24,961.37 24,961.37 83.1K
13:21 24,960.43 24,960.43 24,956.75 24,956.75 65.1K
13:22 24,958.54 24,959.40 24,957.43 24,957.43 74.0K
13:23 24,957.87 24,958.57 24,957.59 24,957.59 70.7K
13:24 24,957.82 24,957.82 24,956.41 24,956.98 95.4K
13:25 24,957.24 24,959.40 24,956.81 24,959.40 144.0K
13:26 24,958.98 24,960.33 24,958.98 24,960.33 123.7K
13:27 24,959.84 24,960.57 24,959.25 24,960.57 97.2K
13:28 24,959.42 24,961.46 24,959.42 24,961.46 65.2K
13:29 24,962.02 24,964.90 24,962.02 24,964.90 74.3K
13:30 24,964.49 24,964.49 24,962.27 24,962.27 58.6K
13:31 24,963.43 24,963.43 24,961.67 24,962.35 86.9K
13:32 24,962.51 24,962.51 24,961.62 24,962.30 62.7K
13:33 24,962.18 24,964.83 24,960.92 24,960.92 156.5K
13:34 24,960.42 24,964.55 24,960.42 24,963.96 74.8K
13:35 24,963.93 24,964.32 24,963.08 24,964.32 54.0K
13:36 24,964.76 24,965.60 24,964.66 24,965.60 95.0K
13:37 24,965.35 24,966.95 24,965.19 24,966.95 59.7K
13:38 24,968.18 24,968.97 24,968.10 24,968.10 102.7K
13:39 24,967.86 24,967.86 24,961.78 24,961.78 96.3K
13:40 24,961.40 24,961.40 24,958.21 24,958.21 114.4K
13:41 24,957.70 24,960.73 24,957.70 24,960.73 83.9K
13:42 24,960.34 24,961.97 24,960.34 24,960.93 67.3K
13:43 24,959.57 24,962.07 24,959.57 24,961.78 74.1K
13:44 24,961.49 24,962.73 24,961.06 24,961.06 85.1K
13:45 24,962.04 24,962.04 24,961.43 24,961.43 147.6K
13:46 24,961.08 24,963.14 24,961.08 24,963.14 83.8K
13:47 24,963.28 24,963.28 24,961.48 24,961.71 133.7K
13:48 24,961.33 24,962.45 24,960.22 24,960.22 136.4K
13:49 24,960.25 24,962.41 24,960.25 24,962.41 81.5K
13:50 24,962.71 24,963.47 24,962.71 24,963.45 68.6K
13:51 24,962.28 24,962.28 24,960.62 24,960.62 110.7K
13:52 24,960.14 24,960.84 24,959.15 24,960.84 78.5K
13:53 24,960.79 24,962.45 24,960.79 24,962.45 93.2K
13:54 24,962.72 24,963.27 24,961.50 24,961.59 149.1K
13:55 24,961.36 24,961.36 24,960.30 24,960.30 128.2K
13:56 24,968.10 24,968.10 24,965.43 24,965.43 330.1K
13:57 24,961.66 24,961.66 24,955.19 24,955.19 207.7K
13:58 24,954.52 24,956.35 24,954.52 24,956.35 139.5K
13:59 24,956.40 24,958.08 24,956.40 24,956.98 114.0K
14:00 24,956.18 24,963.40 24,956.18 24,963.40 124.9K
14:01 24,962.47 24,962.47 24,960.18 24,960.18 79.5K
14:02 24,960.62 24,965.56 24,960.62 24,964.99 134.8K
14:03 24,963.43 24,963.43 24,962.22 24,962.22 83.3K
14:04 24,962.75 24,963.66 24,962.75 24,962.98 88.5K
14:05 24,963.64 24,967.53 24,963.08 24,967.53 122.0K
14:06 24,969.88 24,979.21 24,969.88 24,979.21 187.6K
14:07 24,977.01 24,977.49 24,974.91 24,974.91 72.4K
14:08 24,974.92 24,979.46 24,974.92 24,979.46 108.8K
14:09 24,979.67 24,980.15 24,978.88 24,978.88 95.4K
14:10 24,978.27 24,980.15 24,977.17 24,980.15 140.4K
14:11 24,981.13 24,981.13 24,975.87 24,976.03 120.4K
14:12 24,976.59 24,980.67 24,976.59 24,980.67 109.1K
14:13 24,981.10 24,981.40 24,980.96 24,980.96 78.3K
14:14 24,980.59 24,983.14 24,978.88 24,983.14 93.3K
14:15 24,983.41 24,987.13 24,983.41 24,987.13 132.1K
14:16 24,988.58 24,988.89 24,987.57 24,988.89 54.0K
14:17 24,988.97 24,988.97 24,986.61 24,986.61 111.9K
14:18 24,987.23 24,987.30 24,987.07 24,987.30 81.0K
14:19 24,988.19 24,992.98 24,988.19 24,992.98 168.0K
14:20 24,992.60 24,994.54 24,992.60 24,994.38 126.0K
14:21 24,995.71 24,998.98 24,995.71 24,998.98 108.0K
14:22 24,998.99 24,998.99 24,998.29 24,998.75 123.7K
14:23 24,998.90 24,999.59 24,998.90 24,999.59 232.8K
14:24 24,998.08 24,998.08 24,995.17 24,995.17 82.3K
14:25 24,996.99 24,996.99 24,995.82 24,995.82 189.0K
14:26 24,995.18 24,995.22 24,994.02 24,994.96 123.9K
14:27 24,994.96 24,995.93 24,994.27 24,995.93 84.7K
14:28 24,995.28 24,995.28 24,992.70 24,992.70 85.1K
14:29 24,992.23 24,993.87 24,992.23 24,993.87 85.1K
14:30 24,992.51 24,996.19 24,992.51 24,994.81 159.2K
14:31 24,993.92 24,993.92 24,990.99 24,991.11 111.4K
14:32 24,995.34 24,998.72 24,995.34 24,998.72 136.4K
14:33 24,997.87 24,999.21 24,997.47 24,999.00 94.8K
14:34 24,999.82 25,006.11 24,999.82 25,005.11 150.4K
14:35 25,003.29 25,004.37 25,003.29 25,003.87 165.5K
14:36 25,003.06 25,003.24 25,002.91 25,003.07 84.0K
14:37 25,002.26 25,006.46 25,001.25 25,006.46 147.9K
14:38 25,004.88 25,004.88 25,004.15 25,004.27 90.1K
14:39 25,003.52 25,004.39 25,002.19 25,002.19 135.7K
14:40 25,003.49 25,003.49 24,999.19 24,999.19 94.4K
14:41 24,999.46 25,000.69 24,999.46 25,000.13 99.8K
14:42 25,001.02 25,001.87 25,000.71 25,001.87 104.3K
14:43 24,998.28 25,002.29 24,997.91 25,002.29 132.8K
14:44 25,001.36 25,001.86 24,999.08 24,999.08 52.9K
14:45 24,999.01 25,004.49 24,999.01 25,004.49 110.5K
14:46 25,006.10 25,008.88 25,005.93 25,008.88 134.9K
14:47 25,008.35 25,009.27 25,008.35 25,009.15 76.5K
14:48 25,009.31 25,009.31 25,007.97 25,007.97 115.7K
14:49 25,006.81 25,006.81 25,003.24 25,005.36 105.5K
14:50 25,006.62 25,007.89 25,006.15 25,006.15 164.6K
14:51 25,007.25 25,007.25 25,005.26 25,005.46 96.0K
14:52 25,004.21 25,004.21 25,002.69 25,003.54 87.0K
14:53 25,003.17 25,003.17 24,998.92 24,998.92 523.3K
14:54 24,997.76 24,997.76 24,996.59 24,997.38 136.4K
14:55 24,997.01 24,997.42 24,994.69 24,996.14 111.1K
14:56 24,997.92 24,999.55 24,997.92 24,998.14 121.6K
14:57 24,997.61 25,001.39 24,997.61 25,001.39 151.1K
14:58 25,001.61 25,001.62 25,000.96 25,000.96 76.4K
14:59 25,002.37 25,003.32 25,002.37 25,003.32 380.0K
15:00 25,002.13 25,007.21 25,002.13 25,007.21 216.6K
15:01 25,007.33 25,009.07 25,007.33 25,007.96 132.7K
15:02 25,008.77 25,009.53 25,007.86 25,008.90 137.0K
15:03 25,011.57 25,015.37 25,011.57 25,015.37 163.3K
15:04 25,011.71 25,011.71 25,009.43 25,009.43 142.9K
15:05 25,010.42 25,010.78 25,010.30 25,010.30 114.9K
15:06 25,008.60 25,008.60 25,008.28 25,008.29 69.3K
15:07 25,011.14 25,011.57 25,010.73 25,011.57 116.3K
15:08 25,011.06 25,013.16 25,011.06 25,012.23 108.7K
15:09 25,012.60 25,013.86 25,011.55 25,011.55 130.3K
15:10 25,007.94 25,013.02 25,007.94 25,012.15 162.0K
15:11 25,013.11 25,015.39 25,013.11 25,014.94 143.3K
15:12 25,016.50 25,016.50 25,013.85 25,013.85 151.7K
15:13 25,013.38 25,013.54 25,012.56 25,012.95 131.2K
15:14 25,012.84 25,012.93 25,012.28 25,012.93 120.9K
15:15 25,011.70 25,015.71 25,011.55 25,015.71 131.0K
15:16 25,016.85 25,017.78 25,016.80 25,017.78 105.8K
15:17 25,015.83 25,015.83 25,011.11 25,011.11 106.9K
15:18 25,009.33 25,012.47 25,009.33 25,012.47 135.4K
15:19 25,011.38 25,011.38 25,008.68 25,010.52 206.7K
15:20 25,010.04 25,014.25 25,010.04 25,014.25 147.3K
15:21 25,015.28 25,017.64 25,015.28 25,017.64 105.6K
15:22 25,017.80 25,017.80 25,016.22 25,016.22 232.5K
15:23 25,018.40 25,018.64 25,017.85 25,018.29 116.9K
15:24 25,017.15 25,017.55 25,016.06 25,016.06 136.6K
15:25 25,013.89 25,017.20 25,013.89 25,017.05 128.9K
15:26 25,017.16 25,020.68 25,017.16 25,020.68 241.1K
15:27 25,022.01 25,024.77 25,022.01 25,024.77 219.1K
15:28 25,023.04 25,023.70 25,021.44 25,023.41 159.1K
15:29 25,023.62 25,023.62 25,020.38 25,020.38 138.2K
15:30 25,019.74 25,019.74 25,013.38 25,013.38 251.5K
15:31 25,014.14 25,017.67 25,014.14 25,017.67 227.5K
15:32 25,014.34 25,014.96 25,013.18 25,014.96 208.4K
15:33 25,015.79 25,015.79 25,014.37 25,015.76 244.3K
15:34 25,018.54 25,018.54 25,016.78 25,016.78 234.1K
15:35 25,015.76 25,015.76 25,014.90 25,015.33 228.8K
15:36 25,011.65 25,011.65 25,008.30 25,008.36 204.8K
15:37 25,007.80 25,007.80 25,005.66 25,005.66 178.2K
15:38 25,002.69 25,002.69 24,998.74 24,998.74 226.7K
15:39 25,000.57 25,002.25 24,999.54 24,999.54 227.5K
15:40 24,997.85 25,001.04 24,997.85 25,001.04 295.2K
15:41 25,004.20 25,007.30 25,004.20 25,007.14 245.1K
15:42 25,006.21 25,006.21 25,000.29 25,006.02 293.5K
15:43 25,006.11 25,006.78 25,004.74 25,004.74 320.5K
15:44 25,005.03 25,005.03 25,004.22 25,004.22 236.2K
15:45 25,004.36 25,005.83 25,002.71 25,002.71 266.9K
15:46 25,002.46 25,003.53 25,002.08 25,002.48 241.2K
15:47 25,001.48 25,007.60 25,001.48 25,007.23 328.1K
15:48 25,008.09 25,009.26 25,007.38 25,007.38 251.7K
15:49 25,007.78 25,007.78 24,999.14 24,999.14 420.0K
15:50 25,001.69 25,018.13 25,001.69 25,015.81 1,539.3K
15:51 25,017.05 25,019.52 25,014.98 25,019.52 740.8K
15:52 25,019.16 25,021.63 25,019.16 25,020.37 465.7K
15:53 25,019.93 25,024.57 25,019.93 25,021.20 793.6K
15:54 25,022.21 25,022.21 25,018.37 25,018.37 631.6K
15:55 25,016.45 25,016.45 25,012.13 25,012.86 1,048.5K
15:56 25,014.95 25,021.19 25,014.95 25,020.28 1,138.4K
15:57 25,021.08 25,021.76 25,020.53 25,020.53 900.1K
15:58 25,020.30 25,022.26 25,020.06 25,020.06 1,142.8K
15:59 25,016.69 25,020.38 25,015.11 25,020.38 1,753.2K
16:00 25,027.36 25,031.84 25,027.36 25,031.84 62,535.0K
16:01 25,031.84 25,031.84 25,031.84 25,031.84 829.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available