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 25,112.03 25,112.03 25,103.83 25,105.72 5,473.6K
09:31 25,105.86 25,105.86 25,095.12 25,095.12 192.9K
09:32 25,103.45 25,110.76 25,103.45 25,110.76 107.3K
09:33 25,112.31 25,122.79 25,112.31 25,122.79 66.8K
09:34 25,126.98 25,129.31 25,125.04 25,129.31 69.3K
09:35 25,133.51 25,133.51 25,130.09 25,130.97 62.1K
09:36 25,129.49 25,132.84 25,129.49 25,132.84 59.5K
09:37 25,134.37 25,138.26 25,134.37 25,138.26 65.5K
09:38 25,138.68 25,141.60 25,138.68 25,141.38 76.4K
09:39 25,144.36 25,145.34 25,144.36 25,145.24 116.6K
09:40 25,144.58 25,144.64 25,142.37 25,144.64 58.3K
09:41 25,146.11 25,146.95 25,145.56 25,146.95 96.4K
09:42 25,145.48 25,145.48 25,142.09 25,144.42 77.5K
09:43 25,145.01 25,145.01 25,140.21 25,140.21 87.7K
09:44 25,141.17 25,141.17 25,138.37 25,138.82 55.4K
09:45 25,139.19 25,141.65 25,139.19 25,139.20 83.0K
09:46 25,142.44 25,143.83 25,141.21 25,141.21 77.0K
09:47 25,143.37 25,145.69 25,143.37 25,145.03 42.1K
09:48 25,144.17 25,144.17 25,142.03 25,142.03 61.4K
09:49 25,145.48 25,147.02 25,143.86 25,143.86 85.6K
09:50 25,144.80 25,150.29 25,144.80 25,148.23 59.3K
09:51 25,151.02 25,153.40 25,151.02 25,153.06 66.6K
09:52 25,153.46 25,157.17 25,152.31 25,157.17 55.3K
09:53 25,156.67 25,156.79 25,155.90 25,155.90 43.5K
09:54 25,154.70 25,154.70 25,149.83 25,149.83 56.4K
09:55 25,149.82 25,149.82 25,145.16 25,145.16 42.3K
09:56 25,144.68 25,149.55 25,144.68 25,147.96 36.7K
09:57 25,149.34 25,150.48 25,149.33 25,150.48 36.2K
09:58 25,150.93 25,150.99 25,150.45 25,150.45 71.5K
09:59 25,151.11 25,152.04 25,150.68 25,152.04 58.4K
10:00 25,155.67 25,156.51 25,155.58 25,156.51 65.6K
10:01 25,155.34 25,156.30 25,155.34 25,156.28 65.1K
10:02 25,158.42 25,158.42 25,157.21 25,157.21 57.2K
10:03 25,157.49 25,157.49 25,155.84 25,155.84 93.2K
10:04 25,155.73 25,156.11 25,155.51 25,155.51 25.0K
10:05 25,152.06 25,152.32 25,151.47 25,152.32 53.6K
10:06 25,151.96 25,151.96 25,150.57 25,150.61 37.9K
10:07 25,150.73 25,150.73 25,148.36 25,150.09 37.8K
10:08 25,149.13 25,150.45 25,149.13 25,150.05 50.1K
10:09 25,151.41 25,153.02 25,151.41 25,152.81 57.0K
10:10 25,152.77 25,152.84 25,152.55 25,152.57 44.7K
10:11 25,151.46 25,151.95 25,151.46 25,151.95 54.1K
10:12 25,151.27 25,152.21 25,150.57 25,152.21 42.2K
10:13 25,151.94 25,153.44 25,151.94 25,153.44 48.9K
10:14 25,153.94 25,155.29 25,153.94 25,155.29 84.6K
10:15 25,155.17 25,156.21 25,153.60 25,153.60 60.3K
10:16 25,153.96 25,154.06 25,153.77 25,154.06 70.0K
10:17 25,153.55 25,153.72 25,153.31 25,153.66 41.8K
10:18 25,153.88 25,153.88 25,152.17 25,153.55 36.3K
10:19 25,154.02 25,154.02 25,153.63 25,153.77 36.8K
10:20 25,152.65 25,152.65 25,151.29 25,151.29 49.9K
10:21 25,148.24 25,149.46 25,147.72 25,147.72 49.1K
10:22 25,147.47 25,148.11 25,146.71 25,146.71 40.4K
10:23 25,146.33 25,146.55 25,146.04 25,146.41 27.7K
10:24 25,145.64 25,146.74 25,145.26 25,146.74 44.1K
10:25 25,146.69 25,147.04 25,146.32 25,146.32 23.1K
10:26 25,146.29 25,147.75 25,145.83 25,147.75 48.0K
10:27 25,149.47 25,150.26 25,149.47 25,150.26 42.5K
10:28 25,150.40 25,151.28 25,149.94 25,151.28 38.2K
10:29 25,151.84 25,152.38 25,151.84 25,152.38 32.9K
10:30 25,152.98 25,155.46 25,152.98 25,154.54 147.3K
10:31 25,154.02 25,157.82 25,154.02 25,157.82 52.3K
10:32 25,158.53 25,158.53 25,157.45 25,157.45 66.9K
10:33 25,157.26 25,157.27 25,157.11 25,157.11 32.2K
10:34 25,156.82 25,156.82 25,156.06 25,156.06 39.7K
10:35 25,156.33 25,156.88 25,156.33 25,156.77 37.2K
10:36 25,156.75 25,157.48 25,156.75 25,157.36 34.1K
10:37 25,156.67 25,156.67 25,156.40 25,156.53 69.3K
10:38 25,155.16 25,155.16 25,154.97 25,155.08 47.9K
10:39 25,154.78 25,155.27 25,154.78 25,155.27 50.6K
10:40 25,155.39 25,155.91 25,155.39 25,155.91 77.1K
10:41 25,155.84 25,155.90 25,155.30 25,155.90 33.0K
10:42 25,155.50 25,156.68 25,155.50 25,156.58 23.0K
10:43 25,156.66 25,159.50 25,156.66 25,159.50 40.0K
10:44 25,160.27 25,163.32 25,160.27 25,163.32 55.2K
10:45 25,163.41 25,163.63 25,163.18 25,163.59 42.5K
10:46 25,163.49 25,164.85 25,163.49 25,164.85 36.3K
10:47 25,163.77 25,163.77 25,162.88 25,162.88 45.5K
10:48 25,161.30 25,161.30 25,159.86 25,160.25 75.3K
10:49 25,160.18 25,161.88 25,160.18 25,161.88 28.0K
10:50 25,162.35 25,162.35 25,160.94 25,160.94 28.1K
10:51 25,159.53 25,159.53 25,158.73 25,158.73 22.8K
10:52 25,157.63 25,158.54 25,157.63 25,158.54 42.6K
10:53 25,158.93 25,158.93 25,157.60 25,158.31 24.7K
10:54 25,158.80 25,160.55 25,158.80 25,160.21 48.7K
10:55 25,159.67 25,159.67 25,158.75 25,159.27 36.0K
10:56 25,159.23 25,160.01 25,159.23 25,160.01 30.8K
10:57 25,160.46 25,161.30 25,160.46 25,161.30 24.8K
10:58 25,160.78 25,161.48 25,160.78 25,161.48 33.1K
10:59 25,161.92 25,164.27 25,161.92 25,164.27 36.2K
11:00 25,164.80 25,169.66 25,164.80 25,169.66 69.4K
11:01 25,170.41 25,171.27 25,170.41 25,171.15 47.7K
11:02 25,171.23 25,171.51 25,169.66 25,169.66 52.4K
11:03 25,170.34 25,170.80 25,170.34 25,170.80 21.7K
11:04 25,171.28 25,172.41 25,171.19 25,172.41 77.4K
11:05 25,173.17 25,173.17 25,171.77 25,171.96 29.0K
11:06 25,172.76 25,173.00 25,172.57 25,173.00 27.9K
11:07 25,173.35 25,173.35 25,171.80 25,171.80 26.6K
11:08 25,172.41 25,173.08 25,172.41 25,172.50 29.4K
11:09 25,172.45 25,173.34 25,172.45 25,173.16 48.0K
11:10 25,171.84 25,171.84 25,170.45 25,170.45 60.6K
11:11 25,170.79 25,170.93 25,168.28 25,168.28 23.2K
11:12 25,167.94 25,167.94 25,165.72 25,165.72 35.5K
11:13 25,165.17 25,167.07 25,165.17 25,167.07 48.9K
11:14 25,167.52 25,168.42 25,167.52 25,167.91 36.4K
11:15 25,168.13 25,171.78 25,168.13 25,171.78 34.5K
11:16 25,172.01 25,172.01 25,170.63 25,170.63 37.0K
11:17 25,170.69 25,170.86 25,170.66 25,170.69 31.4K
11:18 25,171.27 25,173.59 25,171.27 25,173.59 33.2K
11:19 25,173.02 25,173.02 25,171.59 25,171.59 62.1K
11:20 25,170.97 25,170.97 25,169.32 25,169.32 32.8K
11:21 25,169.11 25,169.50 25,169.11 25,169.50 44.8K
11:22 25,169.50 25,170.15 25,169.07 25,169.83 27.7K
11:23 25,170.28 25,171.11 25,169.81 25,169.81 29.3K
11:24 25,170.92 25,170.92 25,170.76 25,170.79 49.0K
11:25 25,170.62 25,170.62 25,170.11 25,170.16 27.2K
11:26 25,169.80 25,170.40 25,169.24 25,169.24 20.8K
11:27 25,169.24 25,169.24 25,168.06 25,168.06 23.7K
11:28 25,168.55 25,172.32 25,168.55 25,172.32 57.8K
11:29 25,172.12 25,172.87 25,172.12 25,172.87 50.8K
11:30 25,172.81 25,173.23 25,172.37 25,172.37 107.8K
11:31 25,172.34 25,172.34 25,171.78 25,171.90 36.8K
11:32 25,170.20 25,170.44 25,169.30 25,169.38 49.0K
11:33 25,169.03 25,169.09 25,168.78 25,169.03 18.5K
11:34 25,168.96 25,168.96 25,167.12 25,168.02 30.3K
11:35 25,168.15 25,168.15 25,167.28 25,167.28 33.7K
11:36 25,166.64 25,167.11 25,166.64 25,167.11 22.8K
11:37 25,167.17 25,168.48 25,167.17 25,168.48 40.6K
11:38 25,168.28 25,169.93 25,168.28 25,169.20 23.8K
11:39 25,169.33 25,169.47 25,169.18 25,169.42 20.2K
11:40 25,169.11 25,169.76 25,169.11 25,169.62 27.1K
11:41 25,169.71 25,169.96 25,168.17 25,168.17 47.6K
11:42 25,168.48 25,168.48 25,167.11 25,167.11 31.0K
11:43 25,167.36 25,167.36 25,167.12 25,167.23 24.2K
11:44 25,167.38 25,167.58 25,167.38 25,167.55 31.9K
11:45 25,167.34 25,167.38 25,166.95 25,167.38 27.2K
11:46 25,167.02 25,167.31 25,166.90 25,166.90 46.8K
11:47 25,167.31 25,167.64 25,167.25 25,167.25 35.1K
11:48 25,166.58 25,166.58 25,165.90 25,166.16 37.0K
11:49 25,165.40 25,165.40 25,164.31 25,164.79 41.0K
11:50 25,164.71 25,164.71 25,163.59 25,163.59 29.9K
11:51 25,163.73 25,163.73 25,163.53 25,163.53 21.3K
11:52 25,163.46 25,163.46 25,163.19 25,163.21 14.5K
11:53 25,163.01 25,163.71 25,162.97 25,163.31 20.9K
11:54 25,163.17 25,163.61 25,162.44 25,162.44 20.5K
11:55 25,162.91 25,163.24 25,162.45 25,162.45 18.2K
11:56 25,163.03 25,163.03 25,162.51 25,162.65 30.9K
11:57 25,162.50 25,162.95 25,162.50 25,162.92 21.6K
11:58 25,163.52 25,163.62 25,163.24 25,163.24 35.6K
11:59 25,163.86 25,163.86 25,162.59 25,162.59 36.4K
12:00 25,162.65 25,163.73 25,162.65 25,163.73 27.9K
12:01 25,163.89 25,165.26 25,163.89 25,165.26 36.2K
12:02 25,165.46 25,165.63 25,164.91 25,165.63 23.2K
12:03 25,165.65 25,168.04 25,165.65 25,168.04 37.6K
12:04 25,169.53 25,176.64 25,169.53 25,176.64 64.5K
12:05 25,177.06 25,177.25 25,176.12 25,176.12 25.3K
12:06 25,176.58 25,176.98 25,176.58 25,176.98 21.1K
12:07 25,177.54 25,179.45 25,177.54 25,179.09 28.0K
12:08 25,179.37 25,180.06 25,179.30 25,180.01 37.4K
12:09 25,179.96 25,180.23 25,179.96 25,180.20 47.2K
12:10 25,179.90 25,180.21 25,179.38 25,180.15 92.6K
12:11 25,179.94 25,180.66 25,179.94 25,180.66 45.6K
12:12 25,180.15 25,180.99 25,180.15 25,180.99 15.8K
12:13 25,180.06 25,181.61 25,179.97 25,181.61 92.4K
12:14 25,181.85 25,181.90 25,181.45 25,181.90 23.2K
12:15 25,181.76 25,181.76 25,181.39 25,181.39 28.8K
12:16 25,181.30 25,181.30 25,179.61 25,179.61 25.6K
12:17 25,179.42 25,179.42 25,178.69 25,178.77 20.2K
12:18 25,179.05 25,179.59 25,179.01 25,179.39 28.4K
12:19 25,179.68 25,180.33 25,179.68 25,179.72 56.1K
12:20 25,179.64 25,179.64 25,178.92 25,178.92 16.7K
12:21 25,180.61 25,182.09 25,180.17 25,182.09 81.3K
12:22 25,181.06 25,181.06 25,176.86 25,176.86 43.9K
12:23 25,176.73 25,179.08 25,176.71 25,179.08 18.1K
12:24 25,178.85 25,178.85 25,178.28 25,178.34 18.2K
12:25 25,178.40 25,179.09 25,178.40 25,178.49 23.0K
12:26 25,181.83 25,182.29 25,181.83 25,182.21 49.8K
12:27 25,180.73 25,181.57 25,180.73 25,181.48 36.8K
12:28 25,181.82 25,181.88 25,181.45 25,181.45 35.8K
12:29 25,181.19 25,181.19 25,180.70 25,180.74 13.9K
12:30 25,180.87 25,180.87 25,178.99 25,178.99 40.5K
12:31 25,179.12 25,179.93 25,179.12 25,179.27 40.0K
12:32 25,178.81 25,179.05 25,178.81 25,179.05 21.9K
12:33 25,179.08 25,179.23 25,178.63 25,178.63 25.4K
12:34 25,178.96 25,178.96 25,178.58 25,178.66 23.0K
12:35 25,178.51 25,178.75 25,178.40 25,178.45 35.4K
12:36 25,178.59 25,179.32 25,178.59 25,179.15 25.2K
12:37 25,179.03 25,179.03 25,178.24 25,178.24 26.9K
12:38 25,178.08 25,178.08 25,175.16 25,175.69 40.5K
12:39 25,175.49 25,175.70 25,175.49 25,175.54 20.2K
12:40 25,175.32 25,175.32 25,174.66 25,174.66 20.9K
12:41 25,174.70 25,174.70 25,174.53 25,174.53 7.4K
12:42 25,173.46 25,173.46 25,171.02 25,171.02 43.4K
12:43 25,170.32 25,170.58 25,170.07 25,170.07 22.2K
12:44 25,169.85 25,169.85 25,168.66 25,168.66 41.9K
12:45 25,165.72 25,165.72 25,165.37 25,165.47 28.3K
12:46 25,165.52 25,165.70 25,165.23 25,165.23 31.6K
12:47 25,164.81 25,166.63 25,164.81 25,166.63 35.9K
12:48 25,167.30 25,167.30 25,166.26 25,166.26 32.3K
12:49 25,166.29 25,166.34 25,166.19 25,166.19 19.5K
12:50 25,166.49 25,166.57 25,161.68 25,161.68 38.3K
12:51 25,160.71 25,160.95 25,159.14 25,159.85 30.7K
12:52 25,159.99 25,160.06 25,159.66 25,160.06 11.8K
12:53 25,160.02 25,160.35 25,159.38 25,160.35 38.2K
12:54 25,161.25 25,161.33 25,158.20 25,158.20 41.5K
12:55 25,158.02 25,158.07 25,157.56 25,157.56 31.5K
12:56 25,157.32 25,157.32 25,156.77 25,156.99 40.1K
12:57 25,157.47 25,157.54 25,156.41 25,156.61 26.2K
12:58 25,156.96 25,159.18 25,156.96 25,159.18 29.6K
12:59 25,158.77 25,159.08 25,158.63 25,158.95 20.3K
13:00 25,159.59 25,159.65 25,159.33 25,159.65 11.9K
13:01 25,159.50 25,159.74 25,159.45 25,159.74 34.8K
13:02 25,159.15 25,159.15 25,157.48 25,157.48 37.5K
13:03 25,157.96 25,158.91 25,157.96 25,158.91 15.6K
13:04 25,157.77 25,158.79 25,157.77 25,158.79 24.2K
13:05 25,158.56 25,158.56 25,158.09 25,158.09 15.8K
13:06 25,157.87 25,158.04 25,157.70 25,158.04 25.0K
13:07 25,157.66 25,157.66 25,157.04 25,157.04 17.2K
13:08 25,156.10 25,156.10 25,155.79 25,155.79 17.0K
13:09 25,155.90 25,157.06 25,155.90 25,156.90 25.9K
13:10 25,156.90 25,157.15 25,156.35 25,157.15 16.8K
13:11 25,157.03 25,157.03 25,156.34 25,156.34 21.3K
13:12 25,156.19 25,156.19 25,155.60 25,155.60 19.3K
13:13 25,155.89 25,155.89 25,155.29 25,155.29 16.9K
13:14 25,154.29 25,154.82 25,154.29 25,154.80 27.3K
13:15 25,154.95 25,154.95 25,154.51 25,154.51 22.9K
13:16 25,154.33 25,154.33 25,153.47 25,153.47 17.5K
13:17 25,153.28 25,153.28 25,151.80 25,151.80 56.2K
13:18 25,151.84 25,151.94 25,151.59 25,151.94 23.3K
13:19 25,152.40 25,154.43 25,152.40 25,154.43 26.9K
13:20 25,154.63 25,154.70 25,154.16 25,154.16 21.1K
13:21 25,154.19 25,154.48 25,154.12 25,154.48 20.3K
13:22 25,154.14 25,154.14 25,151.84 25,153.12 46.4K
13:23 25,152.45 25,152.60 25,152.14 25,152.60 21.0K
13:24 25,152.55 25,152.55 25,151.73 25,151.73 16.5K
13:25 25,151.88 25,151.91 25,151.26 25,151.62 14.3K
13:26 25,151.79 25,153.02 25,151.79 25,153.02 16.5K
13:27 25,153.88 25,153.96 25,153.86 25,153.89 41.4K
13:28 25,153.95 25,154.21 25,153.73 25,153.73 15.0K
13:29 25,153.94 25,154.39 25,153.84 25,153.84 14.5K
13:30 25,154.02 25,154.07 25,153.93 25,154.03 12.8K
13:31 25,153.56 25,153.60 25,153.29 25,153.30 75.7K
13:32 25,150.26 25,150.26 25,149.77 25,149.77 39.9K
13:33 25,149.81 25,149.81 25,149.52 25,149.52 14.0K
13:34 25,149.63 25,150.15 25,148.85 25,148.85 23.0K
13:35 25,148.58 25,148.58 25,147.66 25,148.21 32.4K
13:36 25,148.43 25,149.22 25,148.43 25,149.01 77.4K
13:37 25,149.13 25,149.13 25,148.99 25,149.09 34.0K
13:38 25,149.36 25,149.87 25,148.89 25,149.87 34.0K
13:39 25,149.97 25,150.27 25,149.97 25,150.27 36.0K
13:40 25,150.30 25,150.30 25,149.71 25,149.71 26.5K
13:41 25,149.71 25,149.71 25,149.44 25,149.53 20.0K
13:42 25,149.40 25,150.72 25,149.40 25,150.72 35.8K
13:43 25,150.83 25,150.83 25,150.39 25,150.39 19.7K
13:44 25,150.38 25,150.57 25,150.30 25,150.30 33.1K
13:45 25,150.84 25,151.51 25,150.84 25,151.47 24.8K
13:46 25,151.23 25,151.74 25,151.23 25,151.74 10.5K
13:47 25,151.81 25,152.27 25,151.53 25,152.27 20.7K
13:48 25,152.06 25,152.80 25,152.06 25,152.78 37.8K
13:49 25,152.68 25,153.40 25,152.68 25,153.40 14.7K
13:50 25,153.04 25,153.42 25,153.04 25,153.17 28.5K
13:51 25,152.14 25,152.14 25,151.85 25,152.08 28.8K
13:52 25,152.01 25,152.01 25,150.31 25,150.31 20.9K
13:53 25,151.96 25,152.10 25,151.96 25,152.10 23.3K
13:54 25,152.20 25,152.20 25,151.56 25,151.56 17.5K
13:55 25,150.84 25,150.84 25,150.02 25,150.02 29.8K
13:56 25,150.21 25,150.21 25,149.73 25,149.84 17.8K
13:57 25,149.64 25,149.64 25,149.28 25,149.28 13.3K
13:58 25,150.17 25,150.49 25,150.17 25,150.45 27.9K
13:59 25,150.89 25,150.89 25,150.41 25,150.67 20.1K
14:00 25,150.81 25,151.67 25,150.81 25,151.55 57.8K
14:01 25,151.58 25,151.58 25,151.36 25,151.47 18.2K
14:02 25,151.64 25,152.74 25,151.64 25,152.74 24.5K
14:03 25,152.39 25,152.39 25,151.48 25,151.48 17.4K
14:04 25,151.77 25,153.64 25,151.77 25,153.64 28.9K
14:05 25,153.49 25,153.49 25,152.86 25,152.86 33.9K
14:06 25,152.54 25,152.83 25,152.44 25,152.44 65.8K
14:07 25,152.53 25,152.67 25,152.04 25,152.04 14.3K
14:08 25,153.21 25,154.04 25,153.09 25,154.04 24.9K
14:09 25,154.61 25,154.89 25,154.35 25,154.35 13.3K
14:10 25,154.27 25,154.71 25,154.27 25,154.52 23.7K
14:11 25,154.28 25,154.62 25,154.08 25,154.08 28.5K
14:12 25,153.32 25,153.57 25,153.28 25,153.39 28.3K
14:13 25,153.30 25,153.45 25,152.91 25,152.91 48.5K
14:14 25,153.56 25,153.56 25,152.99 25,152.99 14.9K
14:15 25,153.05 25,153.05 25,151.88 25,151.88 37.2K
14:16 25,151.99 25,152.26 25,151.99 25,152.02 44.5K
14:17 25,152.17 25,152.17 25,151.76 25,151.76 13.9K
14:18 25,151.30 25,151.65 25,151.30 25,151.65 27.1K
14:19 25,151.97 25,152.79 25,151.97 25,152.44 34.1K
14:20 25,152.38 25,152.81 25,152.38 25,152.81 25.3K
14:21 25,153.03 25,153.25 25,150.71 25,150.71 80.6K
14:22 25,150.26 25,150.53 25,149.57 25,150.53 23.8K
14:23 25,150.50 25,150.52 25,149.89 25,150.52 49.2K
14:24 25,151.04 25,151.04 25,150.39 25,150.39 36.2K
14:25 25,150.11 25,150.16 25,149.76 25,149.76 25.8K
14:26 25,149.53 25,149.53 25,148.93 25,149.02 17.8K
14:27 25,148.44 25,150.13 25,148.44 25,150.13 27.8K
14:28 25,150.04 25,150.70 25,150.04 25,150.70 29.7K
14:29 25,151.29 25,152.47 25,151.29 25,152.47 19.2K
14:30 25,152.88 25,152.88 25,152.66 25,152.79 19.3K
14:31 25,153.10 25,153.50 25,153.07 25,153.18 24.2K
14:32 25,153.48 25,154.81 25,153.48 25,154.08 43.9K
14:33 25,154.21 25,154.21 25,153.94 25,153.94 26.4K
14:34 25,153.73 25,155.45 25,153.73 25,155.45 37.0K
14:35 25,155.24 25,155.40 25,155.10 25,155.40 19.8K
14:36 25,155.34 25,155.88 25,154.31 25,154.31 53.1K
14:37 25,154.08 25,154.08 25,152.68 25,152.87 10.9K
14:38 25,152.82 25,153.04 25,152.82 25,152.89 21.1K
14:39 25,153.22 25,155.60 25,153.22 25,155.60 56.7K
14:40 25,155.26 25,155.28 25,154.98 25,154.98 30.3K
14:41 25,155.11 25,155.11 25,154.10 25,154.10 26.1K
14:42 25,153.79 25,154.02 25,153.47 25,153.58 19.0K
14:43 25,152.95 25,153.95 25,152.55 25,153.95 36.4K
14:44 25,154.20 25,154.20 25,153.27 25,153.27 50.2K
14:45 25,153.04 25,153.32 25,152.94 25,153.32 15.6K
14:46 25,152.90 25,153.03 25,152.72 25,153.03 21.2K
14:47 25,152.78 25,152.78 25,152.65 25,152.65 16.2K
14:48 25,152.80 25,153.88 25,152.80 25,153.73 32.8K
14:49 25,153.77 25,154.12 25,153.77 25,154.12 15.2K
14:50 25,153.28 25,153.73 25,153.28 25,153.73 21.5K
14:51 25,153.74 25,154.13 25,153.74 25,154.13 16.1K
14:52 25,153.85 25,154.16 25,153.64 25,153.64 24.7K
14:53 25,153.88 25,154.03 25,153.66 25,154.03 22.2K
14:54 25,154.04 25,154.40 25,154.04 25,154.36 26.1K
14:55 25,154.84 25,155.13 25,154.49 25,154.49 23.7K
14:56 25,154.22 25,154.22 25,153.55 25,153.97 20.1K
14:57 25,154.16 25,154.16 25,153.66 25,153.66 13.1K
14:58 25,153.62 25,154.32 25,153.62 25,154.32 26.0K
14:59 25,154.40 25,154.87 25,154.40 25,154.64 28.7K
15:00 25,154.90 25,156.38 25,154.90 25,156.38 36.0K
15:01 25,156.36 25,157.33 25,156.36 25,156.78 34.8K
15:02 25,156.61 25,156.80 25,156.00 25,156.65 22.5K
15:03 25,156.96 25,157.27 25,156.96 25,157.23 27.0K
15:04 25,157.53 25,157.63 25,156.99 25,156.99 29.6K
15:05 25,156.87 25,157.38 25,156.87 25,157.38 38.7K
15:06 25,156.79 25,156.79 25,156.34 25,156.51 34.0K
15:07 25,156.34 25,156.51 25,156.34 25,156.44 27.3K
15:08 25,157.17 25,157.34 25,156.50 25,156.50 58.9K
15:09 25,156.40 25,156.40 25,155.77 25,155.77 77.6K
15:10 25,155.47 25,155.47 25,154.22 25,154.46 32.5K
15:11 25,154.64 25,154.78 25,154.24 25,154.78 29.1K
15:12 25,154.46 25,155.40 25,154.24 25,155.40 44.5K
15:13 25,155.96 25,156.52 25,155.96 25,156.52 59.2K
15:14 25,157.08 25,157.44 25,157.08 25,157.12 37.1K
15:15 25,157.12 25,160.54 25,157.12 25,160.54 54.9K
15:16 25,160.88 25,161.07 25,159.75 25,159.75 34.4K
15:17 25,159.79 25,159.79 25,158.72 25,159.59 34.3K
15:18 25,159.78 25,160.24 25,159.78 25,160.24 31.7K
15:19 25,160.11 25,161.90 25,160.11 25,161.90 99.5K
15:20 25,162.44 25,163.21 25,162.44 25,163.21 67.3K
15:21 25,163.68 25,164.11 25,163.59 25,163.59 57.0K
15:22 25,163.36 25,163.36 25,162.64 25,162.85 90.8K
15:23 25,162.77 25,163.82 25,162.77 25,163.80 20.1K
15:24 25,163.70 25,164.02 25,163.52 25,163.52 30.9K
15:25 25,163.53 25,164.72 25,163.53 25,164.72 27.6K
15:26 25,164.94 25,165.58 25,164.90 25,165.58 45.3K
15:27 25,165.71 25,165.71 25,164.99 25,164.99 39.8K
15:28 25,164.42 25,166.21 25,164.42 25,166.21 24.8K
15:29 25,165.29 25,165.29 25,164.51 25,164.51 38.9K
15:30 25,164.55 25,165.85 25,164.48 25,165.85 43.6K
15:31 25,165.38 25,165.38 25,163.62 25,163.62 34.2K
15:32 25,162.98 25,162.98 25,162.21 25,162.21 19.7K
15:33 25,162.56 25,162.66 25,161.60 25,161.60 30.8K
15:34 25,161.73 25,161.76 25,161.58 25,161.76 25.7K
15:35 25,161.53 25,161.53 25,160.86 25,160.86 25.7K
15:36 25,161.36 25,161.70 25,161.36 25,161.42 31.1K
15:37 25,161.06 25,161.11 25,160.85 25,161.07 20.9K
15:38 25,161.28 25,161.28 25,160.00 25,160.25 35.8K
15:39 25,158.24 25,158.43 25,158.14 25,158.14 94.2K
15:40 25,158.89 25,159.73 25,158.66 25,159.73 43.3K
15:41 25,159.01 25,160.14 25,159.01 25,160.14 39.8K
15:42 25,160.16 25,160.76 25,160.16 25,160.76 45.9K
15:43 25,160.41 25,160.41 25,160.01 25,160.21 65.8K
15:44 25,160.11 25,160.11 25,158.52 25,158.88 51.6K
15:45 25,158.72 25,159.43 25,158.72 25,159.43 48.0K
15:46 25,159.21 25,160.31 25,159.21 25,159.89 69.1K
15:47 25,159.63 25,159.63 25,158.16 25,158.16 115.5K
15:48 25,157.47 25,157.47 25,156.80 25,157.35 75.3K
15:49 25,156.29 25,156.79 25,155.19 25,155.19 87.0K
15:50 25,154.16 25,154.50 25,153.87 25,153.87 230.1K
15:51 25,153.54 25,153.54 25,147.18 25,147.18 147.3K
15:52 25,147.79 25,147.79 25,146.17 25,146.17 82.8K
15:53 25,144.60 25,144.60 25,142.84 25,142.84 185.4K
15:54 25,144.64 25,144.64 25,144.24 25,144.32 120.6K
15:55 25,144.42 25,144.60 25,143.85 25,143.85 177.1K
15:56 25,143.91 25,143.91 25,141.83 25,141.83 310.2K
15:57 25,141.53 25,142.05 25,141.12 25,141.79 188.5K
15:58 25,141.29 25,141.29 25,139.86 25,139.86 287.5K
15:59 25,140.49 25,145.65 25,140.49 25,145.65 410.7K
16:00 25,145.17 25,145.17 25,145.17 25,145.17 13,187.4K
16:01 25,145.17 25,145.17 25,145.17 25,145.17 454.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available