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 25,024.32 25,029.79 25,021.49 25,021.49 3,411.6K
09:31 25,011.09 25,017.20 25,005.68 25,017.20 281.3K
09:32 25,021.54 25,030.39 25,021.54 25,027.65 177.1K
09:33 25,023.38 25,029.62 25,021.13 25,029.62 368.9K
09:34 25,033.98 25,048.66 25,033.98 25,048.16 157.0K
09:35 25,046.03 25,046.03 25,035.92 25,035.92 248.7K
09:36 25,041.42 25,044.99 25,038.81 25,040.90 220.9K
09:37 25,040.04 25,050.86 25,038.93 25,050.86 206.2K
09:38 25,048.68 25,060.99 25,048.68 25,060.99 274.8K
09:39 25,062.17 25,065.09 25,062.17 25,065.09 258.0K
09:40 25,062.83 25,062.83 25,048.14 25,048.14 314.0K
09:41 25,049.71 25,060.63 25,049.71 25,060.63 206.3K
09:42 25,060.10 25,060.48 25,055.50 25,055.50 234.3K
09:43 25,056.18 25,056.18 25,052.31 25,052.95 215.8K
09:44 25,055.35 25,055.35 25,048.81 25,050.12 192.1K
09:45 25,048.27 25,056.21 25,044.61 25,049.03 469.2K
09:46 25,046.21 25,046.21 25,035.92 25,041.85 275.1K
09:47 25,045.59 25,045.59 25,037.99 25,037.99 210.1K
09:48 25,039.25 25,046.71 25,039.25 25,046.71 209.9K
09:49 25,050.47 25,053.42 25,049.42 25,049.84 320.9K
09:50 25,050.71 25,058.71 25,049.18 25,058.71 176.2K
09:51 25,060.00 25,070.94 25,058.73 25,070.94 200.1K
09:52 25,067.04 25,067.12 25,062.02 25,062.02 164.6K
09:53 25,060.68 25,061.61 25,058.51 25,058.51 180.9K
09:54 25,057.21 25,063.71 25,057.21 25,063.71 252.4K
09:55 25,063.60 25,065.10 25,063.60 25,063.95 164.1K
09:56 25,063.58 25,068.12 25,063.58 25,068.12 241.3K
09:57 25,071.99 25,071.99 25,064.51 25,067.29 237.2K
09:58 25,066.93 25,066.93 25,062.02 25,062.02 135.5K
09:59 25,059.15 25,059.15 25,051.30 25,051.53 282.4K
10:00 25,048.13 25,065.54 25,048.13 25,065.54 287.3K
10:01 25,068.75 25,074.76 25,068.44 25,074.76 247.4K
10:02 25,071.96 25,080.44 25,071.96 25,074.44 226.3K
10:03 25,073.65 25,073.65 25,070.76 25,071.77 196.9K
10:04 25,072.17 25,074.74 25,072.17 25,073.87 125.9K
10:05 25,073.83 25,073.83 25,068.14 25,068.14 162.4K
10:06 25,063.23 25,068.72 25,063.23 25,068.32 186.8K
10:07 25,065.96 25,065.96 25,061.52 25,063.69 228.8K
10:08 25,064.05 25,069.11 25,064.05 25,069.11 286.3K
10:09 25,068.96 25,070.41 25,066.65 25,066.65 233.5K
10:10 25,063.82 25,064.16 25,058.27 25,064.16 244.4K
10:11 25,063.47 25,063.47 25,054.52 25,054.52 199.3K
10:12 25,056.59 25,056.59 25,055.34 25,055.38 187.4K
10:13 25,054.43 25,054.43 25,051.07 25,051.07 171.7K
10:14 25,051.26 25,055.64 25,051.26 25,054.66 117.1K
10:15 25,056.02 25,058.99 25,056.02 25,056.83 214.0K
10:16 25,055.52 25,055.52 25,051.97 25,051.97 138.0K
10:17 25,054.55 25,056.60 25,053.33 25,056.60 138.0K
10:18 25,062.42 25,065.76 25,061.61 25,065.68 182.1K
10:19 25,065.78 25,067.46 25,065.78 25,066.50 111.0K
10:20 25,065.35 25,070.20 25,065.35 25,070.20 224.7K
10:21 25,066.34 25,066.69 25,064.81 25,065.41 202.5K
10:22 25,063.27 25,063.27 25,062.27 25,063.02 107.8K
10:23 25,059.92 25,061.68 25,057.82 25,061.68 124.4K
10:24 25,064.12 25,065.54 25,063.44 25,063.44 131.8K
10:25 25,063.73 25,064.08 25,061.59 25,064.08 109.3K
10:26 25,062.54 25,063.23 25,058.43 25,058.43 112.7K
10:27 25,059.40 25,059.97 25,059.09 25,059.97 78.4K
10:28 25,056.68 25,057.11 25,055.94 25,056.68 117.6K
10:29 25,054.92 25,054.92 25,051.40 25,052.39 132.3K
10:30 25,055.78 25,055.78 25,052.38 25,052.38 139.9K
10:31 25,051.00 25,053.55 25,050.58 25,050.58 136.6K
10:32 25,050.33 25,050.33 25,046.49 25,046.49 120.6K
10:33 25,046.05 25,048.59 25,046.05 25,048.59 165.4K
10:34 25,052.47 25,052.47 25,050.70 25,050.70 169.4K
10:35 25,051.56 25,054.47 25,051.56 25,054.35 196.1K
10:36 25,055.47 25,056.25 25,055.47 25,056.25 147.5K
10:37 25,060.55 25,060.87 25,059.95 25,059.95 113.2K
10:38 25,062.36 25,065.56 25,062.36 25,064.45 171.1K
10:39 25,064.62 25,067.76 25,064.62 25,067.27 187.8K
10:40 25,066.47 25,067.17 25,066.47 25,067.17 146.4K
10:41 25,065.80 25,066.40 25,063.28 25,065.82 178.0K
10:42 25,065.30 25,066.30 25,064.12 25,064.12 129.9K
10:43 25,061.30 25,061.30 25,057.58 25,057.63 135.9K
10:44 25,057.60 25,057.60 25,054.25 25,054.25 120.0K
10:45 25,057.11 25,066.07 25,057.03 25,066.07 198.5K
10:46 25,069.14 25,070.09 25,068.08 25,070.09 147.3K
10:47 25,069.02 25,070.22 25,069.02 25,069.35 149.5K
10:48 25,071.90 25,075.69 25,071.90 25,074.68 178.6K
10:49 25,076.54 25,077.80 25,076.54 25,076.66 101.3K
10:50 25,073.67 25,076.00 25,073.66 25,074.64 137.7K
10:51 25,073.27 25,073.27 25,069.09 25,069.65 158.5K
10:52 25,070.27 25,075.42 25,070.27 25,073.78 166.6K
10:53 25,076.14 25,080.31 25,074.31 25,079.54 190.8K
10:54 25,077.80 25,077.80 25,070.84 25,072.84 211.6K
10:55 25,074.74 25,088.91 25,074.74 25,086.06 364.7K
10:56 25,088.40 25,088.40 25,078.31 25,078.31 285.6K
10:57 25,079.68 25,080.51 25,078.54 25,079.64 106.6K
10:58 25,082.22 25,090.38 25,082.22 25,090.38 186.4K
10:59 25,089.61 25,091.04 25,088.23 25,088.23 99.0K
11:00 25,085.84 25,089.73 25,085.84 25,089.13 112.9K
11:01 25,088.35 25,088.35 25,085.55 25,087.95 194.7K
11:02 25,083.45 25,086.93 25,083.45 25,084.74 114.1K
11:03 25,087.43 25,091.46 25,087.43 25,091.20 171.4K
11:04 25,091.87 25,091.87 25,089.52 25,089.52 129.5K
11:05 25,088.84 25,093.61 25,088.84 25,093.61 242.0K
11:06 25,094.18 25,096.79 25,092.81 25,092.81 188.3K
11:07 25,089.27 25,091.76 25,088.43 25,090.19 115.9K
11:08 25,090.97 25,096.19 25,090.97 25,094.55 250.2K
11:09 25,094.96 25,102.82 25,094.96 25,098.40 161.8K
11:10 25,098.55 25,103.60 25,098.55 25,102.09 116.0K
11:11 25,102.43 25,108.95 25,102.43 25,108.95 169.6K
11:12 25,110.21 25,110.21 25,108.78 25,109.70 111.1K
11:13 25,114.46 25,116.87 25,114.46 25,116.06 173.9K
11:14 25,116.93 25,117.63 25,113.76 25,113.76 93.2K
11:15 25,115.81 25,115.81 25,107.01 25,107.01 174.1K
11:16 25,106.01 25,111.16 25,106.01 25,111.16 140.6K
11:17 25,109.40 25,109.40 25,107.32 25,107.32 185.3K
11:18 25,107.36 25,107.36 25,100.91 25,100.91 168.6K
11:19 25,102.16 25,107.71 25,102.16 25,105.92 158.6K
11:20 25,105.35 25,105.35 25,098.47 25,098.47 155.3K
11:21 25,099.25 25,099.25 25,097.86 25,097.94 119.9K
11:22 25,097.77 25,097.77 25,092.56 25,092.56 364.7K
11:23 25,091.70 25,091.70 25,089.11 25,089.11 96.6K
11:24 25,088.00 25,089.16 25,087.49 25,088.20 160.3K
11:25 25,088.01 25,089.65 25,086.92 25,089.65 136.6K
11:26 25,089.29 25,089.31 25,088.40 25,088.72 152.5K
11:27 25,089.97 25,091.63 25,088.87 25,091.63 131.5K
11:28 25,091.30 25,092.26 25,089.09 25,089.09 119.6K
11:29 25,091.82 25,093.45 25,090.85 25,090.85 151.9K
11:30 25,092.51 25,094.46 25,092.12 25,094.46 225.5K
11:31 25,094.74 25,102.13 25,094.74 25,102.13 189.3K
11:32 25,103.37 25,105.92 25,102.88 25,105.92 238.0K
11:33 25,105.13 25,107.21 25,102.45 25,107.21 163.7K
11:34 25,107.96 25,110.69 25,107.91 25,107.91 144.7K
11:35 25,108.18 25,110.79 25,106.76 25,106.76 108.1K
11:36 25,104.51 25,104.51 25,100.59 25,102.24 162.0K
11:37 25,105.89 25,106.00 25,102.63 25,102.63 128.8K
11:38 25,100.47 25,103.17 25,099.84 25,099.84 180.3K
11:39 25,099.34 25,102.09 25,099.34 25,099.42 199.4K
11:40 25,100.48 25,101.81 25,100.48 25,101.21 197.8K
11:41 25,101.95 25,105.92 25,101.95 25,105.92 154.4K
11:42 25,105.07 25,105.42 25,101.14 25,101.14 203.5K
11:43 25,102.15 25,102.15 25,097.92 25,097.92 148.0K
11:44 25,096.69 25,097.75 25,096.69 25,097.43 145.5K
11:45 25,097.69 25,097.69 25,095.62 25,097.04 130.9K
11:46 25,094.03 25,094.72 25,091.50 25,091.50 143.0K
11:47 25,090.00 25,092.67 25,090.00 25,092.52 82.7K
11:48 25,091.11 25,091.11 25,088.75 25,089.19 134.1K
11:49 25,088.85 25,089.79 25,088.85 25,089.40 127.8K
11:50 25,090.61 25,090.61 25,085.67 25,085.67 155.9K
11:51 25,087.55 25,087.55 25,086.74 25,087.41 183.7K
11:52 25,089.55 25,094.53 25,089.55 25,094.53 160.0K
11:53 25,094.53 25,098.60 25,094.53 25,097.01 105.8K
11:54 25,094.62 25,094.62 25,093.65 25,094.24 103.7K
11:55 25,092.15 25,092.15 25,088.51 25,088.51 101.9K
11:56 25,088.58 25,088.58 25,082.54 25,082.54 102.4K
11:57 25,082.21 25,084.80 25,082.21 25,084.53 109.0K
11:58 25,084.51 25,085.04 25,082.32 25,082.32 123.1K
11:59 25,083.88 25,084.98 25,083.88 25,084.98 85.4K
12:00 25,085.47 25,086.30 25,085.38 25,085.38 74.6K
12:01 25,085.29 25,085.29 25,084.53 25,084.70 97.9K
12:02 25,081.97 25,084.22 25,081.97 25,083.74 167.0K
12:03 25,083.43 25,083.43 25,082.22 25,082.44 91.2K
12:04 25,082.92 25,086.07 25,082.92 25,086.07 117.9K
12:05 25,083.07 25,083.07 25,081.19 25,081.45 146.5K
12:06 25,078.65 25,079.89 25,077.44 25,077.44 130.9K
12:07 25,076.24 25,076.24 25,070.17 25,070.17 118.2K
12:08 25,069.18 25,069.30 25,068.52 25,069.30 201.2K
12:09 25,072.31 25,077.87 25,071.99 25,077.87 123.9K
12:10 25,078.20 25,082.99 25,078.20 25,082.99 122.0K
12:11 25,084.02 25,084.26 25,084.02 25,084.03 81.7K
12:12 25,084.58 25,084.58 25,083.60 25,083.60 76.4K
12:13 25,084.75 25,085.00 25,083.91 25,085.00 138.0K
12:14 25,084.30 25,084.30 25,081.61 25,081.63 79.7K
12:15 25,082.19 25,082.19 25,079.33 25,079.33 102.1K
12:16 25,079.31 25,082.92 25,079.31 25,082.92 175.5K
12:17 25,082.12 25,087.91 25,082.12 25,087.91 136.4K
12:18 25,091.18 25,091.18 25,085.09 25,085.09 171.5K
12:19 25,084.12 25,084.43 25,081.10 25,081.10 106.5K
12:20 25,082.24 25,082.24 25,079.98 25,079.98 111.5K
12:21 25,080.28 25,083.63 25,080.28 25,083.63 122.4K
12:22 25,085.16 25,088.64 25,085.16 25,087.34 111.6K
12:23 25,087.90 25,087.90 25,087.06 25,087.30 108.9K
12:24 25,088.13 25,091.93 25,088.13 25,091.93 147.1K
12:25 25,089.93 25,097.07 25,089.93 25,097.07 155.4K
12:26 25,096.87 25,100.36 25,096.87 25,100.36 122.6K
12:27 25,100.00 25,102.16 25,097.54 25,102.16 109.1K
12:28 25,101.32 25,102.20 25,099.28 25,102.20 170.0K
12:29 25,102.43 25,102.43 25,098.90 25,098.90 93.8K
12:30 25,099.03 25,101.52 25,099.03 25,101.52 108.5K
12:31 25,099.32 25,104.55 25,099.32 25,104.55 94.0K
12:32 25,107.07 25,108.49 25,107.07 25,108.15 109.7K
12:33 25,108.34 25,111.86 25,108.34 25,111.86 126.9K
12:34 25,112.62 25,117.93 25,112.62 25,117.93 138.0K
12:35 25,119.16 25,121.96 25,119.16 25,121.96 111.8K
12:36 25,122.70 25,129.00 25,122.70 25,129.00 127.4K
12:37 25,131.37 25,131.42 25,130.82 25,131.36 242.1K
12:38 25,132.18 25,134.76 25,131.41 25,134.76 149.8K
12:39 25,134.64 25,135.75 25,134.06 25,134.06 134.8K
12:40 25,133.77 25,138.11 25,133.77 25,138.11 103.0K
12:41 25,137.77 25,137.77 25,133.08 25,133.08 150.3K
12:42 25,133.59 25,140.60 25,133.59 25,140.60 130.8K
12:43 25,141.31 25,141.38 25,139.66 25,141.38 87.5K
12:44 25,142.80 25,144.59 25,141.75 25,141.75 139.5K
12:45 25,141.53 25,148.53 25,141.53 25,147.26 220.2K
12:46 25,147.03 25,147.34 25,146.93 25,147.34 231.4K
12:47 25,148.78 25,148.78 25,142.86 25,143.41 187.4K
12:48 25,144.24 25,144.24 25,139.69 25,139.69 148.8K
12:49 25,139.67 25,139.79 25,135.87 25,137.51 156.9K
12:50 25,136.09 25,136.09 25,128.23 25,132.29 209.6K
12:51 25,128.92 25,129.96 25,126.32 25,129.96 168.1K
12:52 25,126.10 25,126.10 25,120.44 25,120.44 142.9K
12:53 25,120.98 25,120.98 25,111.83 25,111.83 198.5K
12:54 25,111.80 25,111.80 25,109.36 25,109.36 178.7K
12:55 25,112.09 25,112.11 25,111.17 25,111.27 209.7K
12:56 25,113.09 25,120.90 25,112.88 25,120.90 179.5K
12:57 25,118.36 25,120.19 25,118.09 25,119.53 199.5K
12:58 25,124.55 25,131.64 25,124.55 25,129.84 210.1K
12:59 25,134.20 25,134.20 25,131.03 25,133.66 201.8K
13:00 25,139.99 25,143.66 25,139.99 25,142.94 429.9K
13:01 25,140.38 25,140.38 25,136.87 25,136.87 81.3K
13:02 25,138.04 25,138.04 25,136.65 25,136.65 152.6K
13:03 25,136.09 25,137.64 25,136.09 25,136.31 80.2K
13:04 25,135.83 25,135.83 25,132.71 25,132.71 62.3K
13:05 25,131.50 25,132.55 25,130.89 25,132.55 38.8K
13:06 25,132.67 25,133.55 25,132.67 25,133.55 60.6K
13:07 25,133.34 25,133.34 25,132.33 25,132.33 40.5K
13:08 25,133.05 25,134.29 25,133.05 25,134.29 48.9K
13:09 25,134.48 25,134.71 25,134.48 25,134.50 71.8K
13:10 25,133.63 25,133.63 25,131.75 25,132.26 79.7K
13:11 25,131.89 25,132.90 25,131.89 25,132.90 47.5K
13:12 25,133.49 25,133.49 25,132.54 25,132.54 30.3K
13:13 25,132.76 25,136.14 25,132.76 25,136.14 63.2K
13:14 25,134.42 25,134.42 25,130.72 25,130.72 48.7K
13:15 25,130.90 25,130.90 25,127.04 25,127.04 56.4K
13:16 25,126.71 25,126.71 25,124.67 25,124.67 47.2K
13:17 25,122.83 25,124.77 25,122.83 25,124.77 43.3K
13:18 25,124.34 25,124.43 25,123.41 25,123.41 31.3K
13:19 25,123.65 25,123.91 25,123.65 25,123.87 45.5K
13:20 25,123.01 25,123.45 25,122.93 25,123.12 60.3K
13:21 25,123.26 25,123.83 25,123.10 25,123.83 37.5K
13:22 25,124.01 25,124.95 25,123.39 25,124.95 57.8K
13:23 25,124.97 25,126.90 25,124.97 25,126.90 82.4K
13:24 25,128.65 25,129.85 25,128.65 25,129.85 63.5K
13:25 25,130.58 25,130.58 25,129.34 25,129.34 53.4K
13:26 25,129.48 25,129.83 25,128.41 25,128.41 34.3K
13:27 25,128.14 25,128.95 25,128.14 25,128.95 36.4K
13:28 25,128.84 25,129.28 25,128.45 25,128.45 41.3K
13:29 25,128.52 25,128.68 25,127.57 25,127.57 47.1K
13:30 25,126.93 25,126.93 25,126.03 25,126.22 79.2K
13:31 25,125.04 25,125.45 25,125.04 25,125.29 90.1K
13:32 25,126.36 25,126.36 25,124.95 25,124.95 46.1K
13:33 25,125.12 25,125.12 25,124.03 25,124.03 47.5K
13:34 25,124.08 25,125.31 25,124.08 25,125.31 71.4K
13:35 25,125.24 25,125.61 25,125.24 25,125.61 47.0K
13:36 25,125.44 25,126.16 25,125.44 25,126.16 53.9K
13:37 25,126.50 25,129.82 25,126.30 25,129.82 44.2K
13:38 25,130.09 25,131.56 25,130.09 25,131.52 63.4K
13:39 25,132.13 25,132.31 25,131.92 25,132.31 42.9K
13:40 25,132.55 25,136.59 25,132.55 25,135.90 87.5K
13:41 25,137.43 25,138.27 25,137.43 25,138.27 29.7K
13:42 25,138.66 25,138.66 25,138.01 25,138.15 63.6K
13:43 25,138.32 25,138.32 25,137.18 25,137.18 53.4K
13:44 25,137.12 25,137.12 25,136.00 25,136.00 33.5K
13:45 25,135.02 25,136.34 25,135.02 25,136.34 93.4K
13:46 25,136.23 25,136.23 25,135.81 25,135.82 82.3K
13:47 25,136.18 25,136.41 25,135.86 25,135.86 25.6K
13:48 25,135.95 25,135.95 25,133.73 25,133.73 43.0K
13:49 25,134.28 25,134.61 25,134.23 25,134.24 34.1K
13:50 25,133.98 25,134.00 25,133.46 25,133.46 60.7K
13:51 25,133.22 25,133.22 25,132.62 25,132.62 68.6K
13:52 25,132.39 25,132.53 25,130.88 25,130.88 48.1K
13:53 25,130.77 25,130.77 25,130.61 25,130.77 42.8K
13:54 25,131.17 25,131.55 25,130.61 25,130.61 36.1K
13:55 25,131.25 25,132.60 25,131.25 25,132.60 69.8K
13:56 25,131.99 25,132.38 25,131.99 25,132.01 26.1K
13:57 25,132.09 25,132.09 25,130.73 25,130.73 40.8K
13:58 25,130.48 25,131.64 25,130.48 25,131.64 43.1K
13:59 25,132.02 25,133.30 25,132.02 25,133.30 49.0K
14:00 25,133.49 25,133.49 25,131.22 25,131.25 86.5K
14:01 25,130.66 25,130.66 25,128.60 25,129.90 64.6K
14:02 25,129.64 25,129.64 25,126.55 25,126.55 61.4K
14:03 25,127.46 25,127.94 25,127.32 25,127.78 45.5K
14:04 25,128.18 25,128.28 25,127.80 25,127.80 60.2K
14:05 25,127.53 25,127.88 25,126.84 25,126.84 58.7K
14:06 25,125.65 25,125.65 25,123.35 25,123.35 68.1K
14:07 25,123.27 25,123.27 25,122.08 25,122.08 41.1K
14:08 25,122.41 25,123.06 25,122.38 25,122.81 55.9K
14:09 25,122.14 25,122.15 25,121.16 25,121.16 45.6K
14:10 25,120.70 25,120.70 25,119.02 25,119.02 58.6K
14:11 25,118.73 25,118.73 25,118.37 25,118.37 38.4K
14:12 25,117.27 25,119.60 25,117.27 25,119.53 84.3K
14:13 25,120.18 25,120.20 25,119.84 25,119.84 58.0K
14:14 25,120.00 25,120.26 25,119.97 25,120.26 58.3K
14:15 25,119.52 25,120.03 25,119.15 25,119.15 56.8K
14:16 25,119.16 25,121.25 25,118.94 25,121.25 47.2K
14:17 25,121.50 25,123.33 25,121.50 25,122.97 99.4K
14:18 25,122.84 25,122.84 25,121.56 25,121.99 29.5K
14:19 25,121.62 25,122.48 25,121.62 25,122.48 38.4K
14:20 25,122.24 25,126.51 25,122.24 25,126.51 99.6K
14:21 25,126.10 25,128.16 25,126.10 25,128.16 58.5K
14:22 25,128.70 25,129.41 25,128.70 25,129.41 50.6K
14:23 25,129.35 25,130.32 25,129.35 25,130.24 35.5K
14:24 25,130.47 25,132.90 25,130.47 25,132.85 38.8K
14:25 25,131.87 25,131.87 25,131.65 25,131.65 34.1K
14:26 25,131.05 25,134.60 25,131.05 25,134.60 77.9K
14:27 25,134.89 25,134.89 25,134.35 25,134.35 45.6K
14:28 25,135.24 25,135.24 25,134.70 25,134.70 32.0K
14:29 25,134.33 25,134.33 25,133.44 25,133.44 53.9K
14:30 25,133.73 25,134.09 25,133.73 25,134.09 49.8K
14:31 25,133.16 25,133.62 25,133.16 25,133.48 61.7K
14:32 25,134.44 25,134.44 25,134.11 25,134.13 90.3K
14:33 25,133.57 25,134.85 25,133.57 25,134.85 48.8K
14:34 25,134.97 25,136.00 25,134.97 25,136.00 43.4K
14:35 25,135.58 25,135.72 25,134.67 25,134.67 46.1K
14:36 25,134.69 25,134.69 25,132.68 25,132.68 44.5K
14:37 25,131.92 25,131.92 25,129.62 25,129.62 85.9K
14:38 25,129.55 25,129.55 25,127.09 25,127.09 79.0K
14:39 25,125.57 25,126.10 25,124.12 25,124.12 74.5K
14:40 25,122.63 25,122.63 25,121.01 25,121.01 100.9K
14:41 25,120.63 25,120.63 25,118.97 25,118.97 35.8K
14:42 25,118.50 25,120.15 25,118.50 25,119.32 54.4K
14:43 25,119.10 25,119.75 25,119.10 25,119.70 35.4K
14:44 25,119.07 25,120.96 25,119.07 25,120.80 63.0K
14:45 25,122.03 25,124.41 25,122.03 25,124.41 53.6K
14:46 25,124.44 25,124.44 25,123.27 25,123.27 34.0K
14:47 25,123.04 25,125.22 25,123.04 25,125.22 61.7K
14:48 25,127.23 25,129.68 25,127.23 25,129.14 72.9K
14:49 25,129.40 25,129.45 25,128.03 25,128.03 34.3K
14:50 25,128.34 25,128.34 25,127.01 25,127.01 95.2K
14:51 25,127.17 25,127.71 25,127.16 25,127.16 37.3K
14:52 25,127.22 25,127.22 25,126.60 25,126.60 43.0K
14:53 25,126.73 25,126.73 25,125.85 25,125.85 27.9K
14:54 25,125.89 25,125.89 25,125.05 25,125.24 85.4K
14:55 25,124.77 25,125.52 25,124.77 25,125.52 31.3K
14:56 25,125.50 25,125.50 25,124.47 25,124.47 41.0K
14:57 25,124.41 25,124.41 25,123.45 25,123.45 90.6K
14:58 25,123.44 25,123.44 25,122.21 25,122.40 36.8K
14:59 25,122.44 25,122.83 25,122.20 25,122.83 77.7K
15:00 25,122.33 25,122.33 25,121.71 25,122.00 41.7K
15:01 25,122.39 25,122.87 25,122.21 25,122.21 32.6K
15:02 25,122.47 25,122.47 25,122.03 25,122.42 37.5K
15:03 25,122.45 25,122.64 25,121.61 25,122.64 39.2K
15:04 25,122.30 25,122.51 25,122.23 25,122.51 47.6K
15:05 25,122.48 25,123.11 25,122.48 25,122.72 48.2K
15:06 25,122.20 25,122.20 25,120.88 25,120.88 53.9K
15:07 25,119.24 25,119.40 25,118.10 25,118.10 45.1K
15:08 25,118.28 25,118.28 25,117.68 25,117.68 80.1K
15:09 25,117.51 25,117.51 25,116.72 25,116.72 49.4K
15:10 25,116.57 25,116.73 25,115.79 25,115.88 64.7K
15:11 25,116.00 25,116.00 25,115.14 25,115.14 51.8K
15:12 25,114.61 25,116.72 25,114.61 25,116.60 57.7K
15:13 25,115.99 25,115.99 25,115.33 25,115.85 40.7K
15:14 25,116.11 25,116.11 25,114.27 25,114.27 63.3K
15:15 25,113.67 25,114.41 25,113.67 25,114.28 65.6K
15:16 25,114.24 25,115.79 25,113.82 25,115.79 62.2K
15:17 25,116.13 25,116.87 25,116.13 25,116.18 45.6K
15:18 25,115.67 25,115.67 25,114.82 25,114.82 52.1K
15:19 25,114.97 25,115.44 25,114.97 25,115.44 40.1K
15:20 25,115.88 25,115.88 25,115.00 25,115.00 50.6K
15:21 25,114.92 25,117.87 25,114.92 25,116.99 95.4K
15:22 25,119.53 25,119.53 25,117.02 25,117.02 153.7K
15:23 25,117.11 25,117.11 25,116.48 25,116.67 73.8K
15:24 25,116.96 25,117.93 25,116.96 25,117.49 63.5K
15:25 25,117.62 25,117.62 25,116.14 25,116.14 69.1K
15:26 25,115.61 25,115.61 25,113.99 25,114.01 78.3K
15:27 25,113.79 25,113.96 25,113.79 25,113.96 61.2K
15:28 25,113.85 25,116.72 25,113.85 25,116.72 77.0K
15:29 25,114.98 25,114.98 25,114.56 25,114.56 52.7K
15:30 25,114.31 25,115.30 25,114.31 25,115.30 78.5K
15:31 25,114.53 25,114.94 25,114.46 25,114.46 103.9K
15:32 25,114.30 25,114.30 25,113.75 25,113.75 83.8K
15:33 25,115.02 25,115.02 25,113.33 25,113.33 106.6K
15:34 25,112.97 25,113.72 25,112.97 25,113.64 68.0K
15:35 25,114.08 25,114.08 25,112.76 25,112.76 103.0K
15:36 25,112.29 25,112.29 25,110.73 25,110.73 92.9K
15:37 25,110.70 25,111.77 25,110.70 25,111.49 52.2K
15:38 25,112.00 25,113.28 25,110.97 25,110.97 87.6K
15:39 25,110.79 25,110.87 25,110.44 25,110.44 76.4K
15:40 25,109.41 25,109.41 25,108.73 25,108.73 85.5K
15:41 25,109.11 25,111.67 25,109.05 25,111.67 124.2K
15:42 25,111.00 25,111.00 25,110.62 25,110.74 96.4K
15:43 25,110.72 25,111.01 25,110.09 25,111.01 234.8K
15:44 25,111.06 25,112.99 25,110.90 25,112.99 144.8K
15:45 25,112.17 25,114.31 25,112.17 25,114.31 87.0K
15:46 25,113.42 25,113.51 25,113.13 25,113.13 155.0K
15:47 25,111.86 25,111.99 25,111.53 25,111.99 129.3K
15:48 25,110.46 25,113.23 25,110.46 25,113.23 154.5K
15:49 25,112.73 25,112.73 25,112.16 25,112.45 155.5K
15:50 25,109.47 25,111.41 25,109.47 25,109.75 692.9K
15:51 25,108.81 25,109.27 25,107.87 25,107.87 260.8K
15:52 25,107.47 25,108.23 25,106.81 25,108.22 226.5K
15:53 25,108.44 25,108.44 25,107.26 25,107.26 192.8K
15:54 25,107.03 25,109.23 25,106.98 25,106.98 235.4K
15:55 25,105.51 25,107.01 25,105.51 25,107.01 421.5K
15:56 25,112.17 25,118.30 25,112.17 25,118.30 737.1K
15:57 25,121.61 25,124.72 25,121.61 25,124.61 429.7K
15:58 25,125.13 25,128.06 25,125.13 25,128.06 645.7K
15:59 25,128.24 25,132.23 25,128.24 25,130.62 900.5K
16:00 25,134.17 25,134.21 25,134.17 25,134.21 24,834.0K
16:01 25,134.21 25,134.21 25,134.21 25,134.21 141.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available