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 25,082.45 25,088.14 25,081.12 25,081.12 1,356.1K
09:31 25,090.47 25,101.91 25,086.82 25,101.91 408.0K
09:32 25,109.61 25,120.02 25,109.61 25,120.02 302.5K
09:33 25,109.68 25,121.07 25,102.86 25,121.07 286.4K
09:34 25,117.97 25,125.74 25,117.97 25,122.66 311.9K
09:35 25,121.54 25,121.54 25,098.37 25,098.37 291.2K
09:36 25,109.02 25,115.51 25,105.29 25,105.29 233.5K
09:37 25,101.75 25,101.84 25,097.71 25,099.86 198.5K
09:38 25,101.54 25,101.54 25,094.19 25,096.17 221.2K
09:39 25,100.53 25,100.53 25,089.53 25,090.40 269.9K
09:40 25,089.75 25,094.03 25,088.21 25,092.03 212.3K
09:41 25,097.19 25,100.90 25,092.80 25,092.80 236.9K
09:42 25,098.15 25,101.57 25,098.15 25,101.57 231.3K
09:43 25,096.48 25,099.35 25,096.18 25,099.35 219.9K
09:44 25,095.03 25,104.15 25,095.03 25,104.15 141.9K
09:45 25,115.11 25,127.18 25,113.84 25,127.18 302.7K
09:46 25,126.26 25,127.81 25,123.90 25,125.56 206.6K
09:47 25,120.87 25,120.87 25,110.71 25,114.43 244.4K
09:48 25,109.25 25,112.88 25,108.47 25,112.88 164.4K
09:49 25,115.25 25,115.25 25,107.62 25,107.79 175.1K
09:50 25,112.88 25,118.04 25,112.88 25,117.27 262.3K
09:51 25,115.05 25,115.05 25,109.51 25,109.51 178.7K
09:52 25,102.70 25,102.70 25,097.41 25,097.41 193.6K
09:53 25,101.62 25,113.75 25,101.62 25,113.75 220.0K
09:54 25,112.64 25,115.32 25,112.64 25,115.32 199.1K
09:55 25,113.72 25,121.71 25,113.72 25,115.79 157.0K
09:56 25,114.62 25,118.62 25,114.62 25,117.22 147.1K
09:57 25,111.60 25,117.11 25,111.60 25,114.87 365.0K
09:58 25,109.13 25,111.45 25,104.92 25,104.92 255.0K
09:59 25,098.83 25,101.78 25,098.62 25,098.62 211.9K
10:00 25,098.63 25,101.18 25,094.38 25,094.38 216.7K
10:01 25,088.42 25,094.02 25,088.42 25,094.02 249.5K
10:02 25,095.98 25,101.61 25,095.98 25,101.61 345.7K
10:03 25,097.96 25,097.96 25,094.76 25,095.03 290.5K
10:04 25,096.46 25,105.71 25,096.46 25,105.71 351.6K
10:05 25,116.33 25,119.46 25,114.17 25,114.17 365.9K
10:06 25,109.03 25,113.85 25,107.19 25,107.19 153.3K
10:07 25,106.01 25,109.37 25,106.01 25,107.16 196.4K
10:08 25,109.41 25,116.44 25,109.41 25,116.44 176.1K
10:09 25,112.13 25,112.13 25,105.03 25,106.36 295.0K
10:10 25,108.03 25,109.60 25,107.07 25,108.62 239.4K
10:11 25,107.52 25,107.52 25,101.60 25,101.60 128.7K
10:12 25,101.20 25,106.52 25,101.20 25,106.52 240.7K
10:13 25,106.14 25,106.14 25,100.38 25,100.38 146.7K
10:14 25,101.60 25,105.86 25,101.60 25,104.96 147.4K
10:15 25,104.29 25,104.53 25,099.71 25,099.71 155.6K
10:16 25,101.99 25,106.11 25,101.99 25,105.32 152.5K
10:17 25,109.25 25,109.25 25,106.63 25,108.54 127.7K
10:18 25,107.94 25,113.15 25,107.94 25,113.15 184.6K
10:19 25,111.66 25,111.66 25,108.09 25,108.09 100.4K
10:20 25,111.45 25,111.53 25,108.88 25,108.88 129.4K
10:21 25,110.17 25,110.96 25,110.17 25,110.36 215.1K
10:22 25,110.72 25,113.00 25,107.79 25,107.79 131.7K
10:23 25,105.53 25,110.40 25,105.53 25,105.74 150.6K
10:24 25,104.25 25,107.19 25,104.25 25,106.85 296.4K
10:25 25,103.14 25,105.42 25,103.14 25,103.66 229.9K
10:26 25,103.71 25,107.05 25,103.71 25,106.20 128.8K
10:27 25,107.36 25,110.14 25,107.32 25,107.93 172.1K
10:28 25,104.82 25,104.82 25,103.07 25,103.07 175.1K
10:29 25,100.69 25,103.41 25,100.69 25,103.41 125.6K
10:30 25,102.99 25,104.00 25,100.65 25,100.70 110.9K
10:31 25,101.70 25,107.11 25,101.08 25,107.11 187.8K
10:32 25,109.32 25,113.96 25,109.32 25,113.96 174.5K
10:33 25,112.16 25,121.00 25,112.16 25,118.65 303.8K
10:34 25,123.89 25,126.02 25,123.89 25,124.95 259.3K
10:35 25,125.09 25,127.24 25,123.14 25,123.14 184.6K
10:36 25,123.21 25,123.21 25,120.99 25,121.29 189.9K
10:37 25,121.37 25,121.37 25,117.40 25,117.40 105.3K
10:38 25,115.36 25,117.38 25,115.36 25,117.38 161.7K
10:39 25,118.37 25,123.22 25,118.37 25,122.55 178.2K
10:40 25,122.39 25,128.43 25,122.39 25,128.43 254.6K
10:41 25,131.59 25,132.10 25,128.55 25,128.55 182.3K
10:42 25,133.55 25,133.55 25,126.91 25,126.91 213.1K
10:43 25,128.37 25,132.14 25,127.99 25,127.99 224.0K
10:44 25,123.03 25,123.03 25,116.57 25,117.71 140.0K
10:45 25,117.37 25,119.83 25,117.37 25,119.83 118.6K
10:46 25,124.33 25,124.33 25,122.10 25,122.10 337.5K
10:47 25,124.50 25,135.22 25,124.50 25,135.22 224.7K
10:48 25,135.39 25,139.93 25,135.39 25,139.93 174.4K
10:49 25,137.87 25,137.87 25,135.14 25,135.14 137.7K
10:50 25,134.95 25,136.81 25,134.50 25,136.81 108.8K
10:51 25,142.63 25,148.35 25,142.63 25,145.85 262.1K
10:52 25,144.66 25,146.45 25,142.76 25,146.45 95.2K
10:53 25,147.88 25,148.08 25,144.10 25,148.08 153.0K
10:54 25,147.68 25,147.68 25,146.93 25,146.93 119.0K
10:55 25,150.65 25,150.65 25,146.23 25,146.23 133.1K
10:56 25,142.36 25,144.83 25,142.36 25,143.22 124.7K
10:57 25,143.45 25,148.83 25,143.45 25,148.26 141.4K
10:58 25,145.51 25,152.04 25,145.51 25,152.04 136.7K
10:59 25,151.46 25,151.46 25,148.74 25,149.80 94.0K
11:00 25,150.25 25,150.25 25,143.92 25,147.70 179.2K
11:01 25,149.70 25,149.70 25,146.91 25,147.84 101.5K
11:02 25,148.63 25,148.63 25,146.66 25,146.66 117.4K
11:03 25,148.13 25,149.46 25,148.13 25,149.46 122.1K
11:04 25,149.74 25,153.48 25,149.74 25,153.48 187.2K
11:05 25,155.99 25,158.24 25,154.98 25,158.24 153.1K
11:06 25,159.66 25,160.34 25,158.60 25,158.60 151.7K
11:07 25,164.29 25,167.19 25,163.13 25,167.19 165.6K
11:08 25,167.84 25,167.89 25,167.75 25,167.75 172.8K
11:09 25,167.88 25,170.63 25,167.23 25,170.63 116.7K
11:10 25,169.40 25,169.40 25,163.53 25,163.53 204.1K
11:11 25,162.97 25,167.27 25,162.97 25,166.65 102.9K
11:12 25,166.66 25,169.68 25,165.39 25,169.36 124.2K
11:13 25,169.06 25,169.06 25,167.06 25,167.30 80.5K
11:14 25,168.07 25,168.07 25,166.55 25,166.55 82.1K
11:15 25,166.08 25,166.08 25,162.87 25,162.87 125.3K
11:16 25,167.30 25,167.30 25,164.39 25,164.39 121.0K
11:17 25,163.08 25,166.29 25,163.08 25,166.29 129.2K
11:18 25,168.32 25,168.32 25,165.12 25,167.03 107.2K
11:19 25,166.49 25,166.49 25,164.48 25,164.48 75.8K
11:20 25,164.76 25,170.44 25,164.27 25,170.44 138.5K
11:21 25,169.20 25,169.58 25,167.30 25,169.58 148.7K
11:22 25,169.94 25,170.71 25,169.94 25,169.96 124.3K
11:23 25,168.44 25,171.89 25,168.44 25,171.89 132.3K
11:24 25,171.44 25,171.44 25,170.84 25,170.84 127.3K
11:25 25,171.35 25,172.12 25,171.12 25,171.12 96.4K
11:26 25,171.02 25,176.05 25,171.02 25,176.05 174.0K
11:27 25,180.36 25,182.86 25,179.44 25,182.86 168.0K
11:28 25,178.86 25,183.62 25,178.86 25,183.62 110.1K
11:29 25,186.05 25,189.06 25,186.05 25,189.06 174.3K
11:30 25,188.31 25,197.19 25,188.31 25,197.19 129.1K
11:31 25,194.52 25,197.63 25,194.52 25,197.63 131.7K
11:32 25,201.45 25,210.00 25,201.45 25,210.00 226.6K
11:33 25,209.57 25,212.49 25,209.36 25,212.49 193.0K
11:34 25,214.56 25,214.56 25,209.77 25,212.51 182.3K
11:35 25,213.27 25,213.27 25,203.50 25,205.69 155.3K
11:36 25,205.44 25,206.73 25,205.44 25,205.91 76.0K
11:37 25,207.75 25,209.66 25,207.75 25,208.48 87.5K
11:38 25,209.91 25,211.18 25,207.51 25,207.51 184.9K
11:39 25,210.57 25,210.72 25,209.14 25,209.93 107.3K
11:40 25,209.72 25,217.74 25,209.72 25,217.26 137.3K
11:41 25,216.91 25,216.91 25,210.99 25,212.52 146.4K
11:42 25,212.98 25,212.98 25,209.47 25,209.47 103.9K
11:43 25,209.86 25,212.24 25,207.89 25,212.24 122.5K
11:44 25,209.89 25,209.89 25,207.13 25,207.13 256.5K
11:45 25,206.23 25,206.23 25,203.72 25,203.72 108.5K
11:46 25,201.58 25,201.75 25,200.65 25,201.10 100.2K
11:47 25,202.70 25,204.68 25,202.70 25,204.40 181.1K
11:48 25,209.10 25,209.10 25,200.32 25,200.32 109.8K
11:49 25,198.73 25,204.20 25,196.10 25,204.20 107.0K
11:50 25,201.37 25,201.37 25,198.35 25,198.35 75.1K
11:51 25,196.11 25,200.39 25,195.81 25,200.39 77.9K
11:52 25,198.77 25,199.39 25,195.67 25,195.67 106.4K
11:53 25,195.20 25,195.20 25,193.70 25,193.70 56.4K
11:54 25,192.79 25,193.05 25,191.32 25,191.32 116.4K
11:55 25,197.19 25,197.19 25,194.85 25,194.85 140.8K
11:56 25,195.05 25,197.60 25,194.95 25,194.95 68.2K
11:57 25,193.78 25,193.78 25,191.96 25,191.96 79.2K
11:58 25,191.96 25,195.20 25,191.96 25,194.88 63.5K
11:59 25,198.80 25,200.39 25,198.80 25,198.94 89.4K
12:00 25,197.09 25,199.19 25,196.87 25,196.87 133.7K
12:01 25,199.22 25,202.40 25,198.13 25,202.40 110.0K
12:02 25,204.44 25,204.44 25,200.02 25,200.02 109.0K
12:03 25,202.90 25,208.75 25,202.90 25,208.75 156.7K
12:04 25,209.34 25,210.10 25,209.23 25,209.37 110.6K
12:05 25,211.03 25,211.88 25,209.60 25,211.88 87.2K
12:06 25,211.35 25,214.42 25,211.35 25,214.42 130.7K
12:07 25,212.27 25,218.47 25,212.27 25,218.47 133.4K
12:08 25,222.03 25,227.76 25,222.03 25,226.38 168.8K
12:09 25,226.33 25,226.44 25,225.10 25,226.44 120.6K
12:10 25,226.22 25,231.84 25,226.22 25,230.22 159.1K
12:11 25,229.27 25,230.44 25,228.02 25,228.02 82.9K
12:12 25,227.61 25,227.61 25,220.75 25,220.75 101.5K
12:13 25,221.13 25,221.13 25,216.41 25,216.41 138.0K
12:14 25,215.49 25,215.49 25,211.34 25,212.31 120.8K
12:15 25,211.54 25,211.54 25,210.28 25,210.65 159.1K
12:16 25,209.31 25,209.31 25,204.32 25,204.32 143.6K
12:17 25,201.66 25,202.94 25,198.38 25,202.94 126.0K
12:18 25,202.57 25,202.57 25,199.19 25,199.19 99.1K
12:19 25,198.72 25,198.72 25,191.52 25,191.52 96.5K
12:20 25,190.75 25,190.75 25,186.31 25,189.20 101.6K
12:21 25,192.95 25,192.95 25,191.02 25,191.02 53.5K
12:22 25,189.97 25,189.97 25,186.84 25,187.72 121.8K
12:23 25,186.58 25,186.58 25,184.67 25,184.67 81.4K
12:24 25,187.09 25,187.09 25,183.75 25,183.75 73.6K
12:25 25,182.49 25,183.14 25,182.49 25,182.77 83.8K
12:26 25,181.02 25,184.54 25,181.02 25,182.89 168.3K
12:27 25,183.08 25,183.08 25,179.27 25,181.97 126.5K
12:28 25,181.82 25,182.68 25,181.56 25,181.56 74.1K
12:29 25,180.26 25,182.01 25,179.26 25,179.26 89.6K
12:30 25,175.74 25,175.74 25,174.63 25,175.00 164.3K
12:31 25,175.07 25,179.56 25,175.07 25,179.56 87.9K
12:32 25,179.16 25,179.16 25,176.48 25,176.48 57.8K
12:33 25,176.19 25,176.19 25,173.31 25,173.31 70.5K
12:34 25,172.07 25,172.07 25,167.72 25,167.72 107.2K
12:35 25,167.60 25,173.45 25,167.60 25,173.45 128.6K
12:36 25,173.43 25,174.57 25,172.13 25,173.65 72.6K
12:37 25,172.80 25,176.74 25,171.43 25,176.74 86.9K
12:38 25,177.12 25,177.12 25,172.67 25,172.67 81.4K
12:39 25,174.05 25,175.05 25,174.05 25,174.75 124.8K
12:40 25,175.17 25,175.36 25,174.57 25,174.65 76.9K
12:41 25,173.99 25,173.99 25,173.25 25,173.31 80.1K
12:42 25,172.87 25,172.87 25,171.18 25,172.38 78.2K
12:43 25,170.50 25,170.50 25,168.19 25,168.19 84.2K
12:44 25,165.67 25,172.80 25,164.38 25,172.80 124.3K
12:45 25,171.65 25,171.65 25,169.27 25,169.27 48.4K
12:46 25,169.09 25,169.53 25,168.66 25,169.07 79.0K
12:47 25,167.93 25,167.93 25,166.92 25,166.92 62.4K
12:48 25,166.23 25,166.23 25,164.47 25,165.89 91.4K
12:49 25,168.18 25,168.63 25,167.83 25,167.83 61.9K
12:50 25,167.82 25,167.91 25,165.37 25,165.37 76.1K
12:51 25,164.88 25,168.46 25,164.50 25,168.46 46.0K
12:52 25,172.15 25,172.15 25,170.86 25,171.12 77.7K
12:53 25,170.92 25,170.92 25,169.39 25,169.39 80.1K
12:54 25,170.14 25,170.78 25,170.14 25,170.78 54.1K
12:55 25,171.22 25,179.83 25,171.22 25,179.83 87.6K
12:56 25,179.10 25,182.13 25,179.10 25,182.13 80.8K
12:57 25,183.12 25,183.12 25,181.44 25,181.99 69.6K
12:58 25,182.36 25,182.36 25,181.73 25,182.19 77.3K
12:59 25,181.85 25,181.85 25,179.42 25,179.42 58.5K
13:00 25,179.71 25,181.32 25,179.71 25,181.32 68.6K
13:01 25,180.07 25,188.38 25,180.07 25,188.38 113.5K
13:02 25,188.47 25,188.89 25,187.03 25,187.03 70.0K
13:03 25,183.52 25,183.52 25,180.87 25,180.87 84.3K
13:04 25,180.73 25,189.79 25,179.58 25,189.79 134.0K
13:05 25,189.66 25,196.04 25,189.66 25,194.91 134.3K
13:06 25,195.88 25,197.69 25,193.90 25,197.69 122.4K
13:07 25,197.14 25,197.14 25,195.48 25,195.69 76.6K
13:08 25,194.98 25,198.34 25,194.77 25,198.15 76.5K
13:09 25,197.71 25,198.20 25,197.61 25,197.64 73.7K
13:10 25,198.05 25,201.02 25,198.05 25,201.02 73.2K
13:11 25,201.64 25,202.83 25,201.64 25,201.90 68.6K
13:12 25,201.73 25,206.26 25,201.73 25,206.26 88.9K
13:13 25,206.17 25,206.19 25,205.01 25,205.01 79.0K
13:14 25,205.00 25,205.78 25,203.03 25,205.78 66.9K
13:15 25,204.79 25,204.92 25,203.83 25,203.83 67.5K
13:16 25,203.91 25,204.30 25,202.46 25,204.30 62.3K
13:17 25,203.20 25,203.20 25,201.32 25,201.32 53.5K
13:18 25,198.84 25,198.84 25,196.26 25,196.44 59.3K
13:19 25,195.87 25,196.57 25,194.99 25,195.62 87.4K
13:20 25,195.76 25,198.85 25,194.08 25,198.69 92.9K
13:21 25,198.54 25,198.54 25,196.37 25,196.37 63.0K
13:22 25,196.34 25,199.87 25,195.20 25,199.79 74.8K
13:23 25,198.90 25,198.90 25,198.16 25,198.16 49.6K
13:24 25,198.89 25,204.55 25,198.02 25,204.55 112.1K
13:25 25,203.29 25,203.29 25,200.85 25,200.85 99.2K
13:26 25,199.64 25,199.64 25,195.44 25,195.44 83.8K
13:27 25,195.13 25,197.43 25,194.22 25,197.43 86.0K
13:28 25,196.90 25,197.03 25,195.04 25,195.04 65.4K
13:29 25,194.22 25,195.34 25,194.22 25,194.23 63.4K
13:30 25,194.94 25,195.95 25,194.94 25,195.82 90.5K
13:31 25,194.26 25,196.12 25,194.26 25,196.12 109.0K
13:32 25,196.05 25,196.05 25,192.93 25,192.93 73.4K
13:33 25,192.89 25,192.89 25,189.59 25,189.59 55.6K
13:34 25,188.33 25,194.01 25,188.33 25,193.45 99.5K
13:35 25,193.57 25,194.12 25,192.65 25,192.65 88.5K
13:36 25,194.73 25,195.59 25,194.45 25,194.45 63.1K
13:37 25,197.17 25,197.17 25,194.42 25,194.42 160.7K
13:38 25,193.85 25,200.40 25,193.85 25,199.85 88.4K
13:39 25,201.29 25,201.29 25,199.56 25,199.60 68.9K
13:40 25,203.37 25,206.06 25,203.37 25,205.95 151.6K
13:41 25,205.92 25,205.98 25,204.24 25,205.16 76.8K
13:42 25,205.00 25,205.00 25,202.80 25,203.18 78.2K
13:43 25,203.40 25,204.66 25,203.40 25,203.72 75.7K
13:44 25,201.20 25,204.93 25,201.20 25,204.02 85.1K
13:45 25,203.44 25,204.38 25,203.44 25,204.38 77.9K
13:46 25,204.16 25,207.76 25,204.16 25,207.76 123.3K
13:47 25,207.99 25,208.41 25,207.99 25,207.99 146.2K
13:48 25,207.81 25,208.71 25,207.18 25,208.71 86.5K
13:49 25,209.54 25,210.86 25,209.54 25,210.67 83.9K
13:50 25,211.66 25,214.67 25,211.66 25,214.67 440.7K
13:51 25,213.25 25,217.31 25,213.25 25,216.65 132.5K
13:52 25,216.38 25,216.72 25,213.43 25,213.43 77.1K
13:53 25,213.32 25,217.22 25,213.32 25,216.41 105.8K
13:54 25,217.54 25,219.83 25,217.54 25,218.80 75.4K
13:55 25,218.30 25,218.30 25,216.78 25,217.61 69.7K
13:56 25,216.99 25,219.33 25,214.85 25,219.33 99.3K
13:57 25,220.21 25,220.21 25,218.51 25,218.51 62.9K
13:58 25,219.50 25,220.29 25,217.51 25,220.29 143.1K
13:59 25,220.05 25,220.05 25,218.26 25,218.79 126.5K
14:00 25,217.47 25,218.05 25,217.47 25,217.96 101.9K
14:01 25,219.30 25,219.35 25,218.45 25,218.79 214.4K
14:02 25,220.14 25,224.16 25,220.14 25,224.16 142.3K
14:03 25,224.64 25,225.24 25,224.64 25,224.98 98.7K
14:04 25,224.56 25,224.56 25,218.40 25,218.40 146.2K
14:05 25,218.97 25,218.97 25,217.37 25,217.37 82.0K
14:06 25,217.13 25,217.88 25,214.89 25,214.89 139.8K
14:07 25,215.97 25,215.97 25,211.62 25,211.62 98.4K
14:08 25,209.42 25,211.69 25,207.56 25,211.69 130.3K
14:09 25,211.49 25,211.49 25,209.54 25,209.54 53.4K
14:10 25,208.69 25,208.69 25,207.73 25,207.73 60.8K
14:11 25,206.39 25,206.39 25,205.27 25,205.27 73.5K
14:12 25,204.64 25,204.64 25,202.05 25,202.05 137.5K
14:13 25,203.83 25,203.88 25,202.83 25,203.69 128.5K
14:14 25,203.99 25,204.39 25,203.47 25,204.36 146.3K
14:15 25,204.35 25,204.35 25,200.48 25,200.48 80.1K
14:16 25,198.58 25,199.94 25,198.58 25,198.74 75.7K
14:17 25,198.09 25,198.25 25,197.72 25,197.72 98.8K
14:18 25,197.05 25,197.18 25,194.51 25,194.51 125.8K
14:19 25,192.48 25,192.48 25,191.39 25,192.25 91.0K
14:20 25,192.69 25,195.48 25,192.69 25,195.48 109.4K
14:21 25,194.97 25,196.81 25,194.97 25,196.67 70.0K
14:22 25,196.33 25,196.34 25,195.06 25,195.06 72.8K
14:23 25,193.97 25,193.97 25,188.39 25,188.39 102.9K
14:24 25,187.81 25,187.89 25,185.90 25,185.90 96.2K
14:25 25,187.79 25,189.87 25,187.79 25,189.87 78.9K
14:26 25,190.39 25,193.63 25,190.39 25,193.63 101.5K
14:27 25,194.16 25,194.16 25,193.07 25,193.09 95.6K
14:28 25,193.09 25,193.25 25,192.87 25,192.87 88.0K
14:29 25,192.28 25,192.82 25,191.96 25,192.82 89.0K
14:30 25,192.08 25,192.26 25,191.21 25,191.21 96.7K
14:31 25,190.71 25,191.94 25,190.23 25,191.94 142.2K
14:32 25,191.73 25,191.73 25,187.05 25,187.05 124.7K
14:33 25,184.86 25,185.27 25,183.91 25,185.27 140.1K
14:34 25,184.22 25,184.22 25,183.38 25,183.46 59.2K
14:35 25,184.52 25,184.90 25,182.48 25,182.57 115.0K
14:36 25,183.26 25,186.96 25,183.26 25,186.96 117.1K
14:37 25,187.17 25,188.81 25,187.17 25,188.74 87.2K
14:38 25,190.01 25,190.01 25,187.91 25,187.91 123.0K
14:39 25,187.67 25,190.39 25,187.67 25,190.39 90.5K
14:40 25,191.33 25,195.59 25,191.33 25,195.59 155.6K
14:41 25,196.91 25,198.43 25,196.91 25,196.93 115.1K
14:42 25,196.80 25,196.80 25,194.19 25,194.19 68.2K
14:43 25,194.57 25,195.83 25,193.93 25,193.93 79.8K
14:44 25,193.32 25,193.32 25,190.49 25,190.78 111.8K
14:45 25,191.48 25,191.51 25,190.17 25,190.17 85.8K
14:46 25,189.67 25,190.09 25,189.55 25,190.09 91.6K
14:47 25,189.44 25,191.14 25,189.44 25,190.83 140.2K
14:48 25,191.23 25,192.62 25,191.23 25,192.62 179.1K
14:49 25,192.53 25,196.80 25,192.53 25,196.80 171.6K
14:50 25,196.31 25,196.52 25,195.12 25,196.52 79.7K
14:51 25,196.03 25,205.74 25,194.72 25,205.74 174.8K
14:52 25,204.42 25,204.42 25,202.45 25,202.86 97.7K
14:53 25,202.31 25,202.31 25,201.20 25,201.21 97.7K
14:54 25,201.72 25,201.75 25,201.06 25,201.61 130.5K
14:55 25,201.81 25,205.52 25,200.79 25,205.52 160.7K
14:56 25,206.33 25,209.31 25,206.18 25,207.08 172.1K
14:57 25,204.76 25,208.85 25,203.82 25,208.85 177.2K
14:58 25,210.26 25,210.26 25,207.85 25,207.91 97.2K
14:59 25,207.70 25,207.87 25,205.41 25,207.87 97.7K
15:00 25,206.88 25,207.05 25,203.17 25,207.05 251.9K
15:01 25,206.37 25,206.95 25,206.37 25,206.80 110.6K
15:02 25,207.67 25,208.53 25,207.67 25,208.18 135.4K
15:03 25,210.20 25,210.20 25,205.93 25,206.50 105.9K
15:04 25,206.64 25,206.64 25,204.53 25,204.53 62.0K
15:05 25,207.06 25,207.06 25,205.50 25,205.50 197.6K
15:06 25,205.66 25,206.07 25,205.50 25,205.77 132.0K
15:07 25,206.74 25,209.73 25,206.31 25,209.22 172.0K
15:08 25,209.44 25,211.02 25,208.79 25,210.49 181.5K
15:09 25,209.73 25,210.06 25,209.73 25,209.96 103.9K
15:10 25,208.82 25,208.87 25,208.52 25,208.87 140.9K
15:11 25,209.38 25,209.38 25,206.46 25,206.46 122.0K
15:12 25,207.20 25,208.59 25,207.20 25,207.51 207.1K
15:13 25,206.96 25,207.02 25,205.65 25,206.26 132.5K
15:14 25,205.06 25,205.08 25,203.56 25,203.56 102.7K
15:15 25,203.96 25,205.85 25,203.96 25,204.77 140.3K
15:16 25,200.62 25,200.62 25,197.36 25,197.36 99.3K
15:17 25,199.08 25,201.64 25,199.08 25,201.64 125.6K
15:18 25,202.27 25,202.27 25,199.25 25,199.25 211.1K
15:19 25,200.40 25,204.36 25,200.40 25,204.36 246.6K
15:20 25,204.83 25,204.83 25,203.65 25,203.75 264.2K
15:21 25,203.63 25,206.00 25,203.47 25,206.00 149.3K
15:22 25,206.11 25,206.11 25,202.75 25,202.75 190.8K
15:23 25,200.89 25,201.26 25,200.12 25,200.12 133.9K
15:24 25,201.38 25,201.38 25,199.57 25,199.57 154.8K
15:25 25,196.65 25,199.70 25,196.50 25,196.50 173.7K
15:26 25,194.69 25,194.69 25,192.34 25,192.88 144.8K
15:27 25,192.82 25,192.82 25,189.41 25,189.41 171.5K
15:28 25,189.10 25,189.10 25,185.62 25,185.62 252.8K
15:29 25,185.43 25,188.18 25,185.43 25,186.51 203.0K
15:30 25,184.46 25,185.91 25,184.46 25,185.76 310.0K
15:31 25,186.56 25,186.56 25,184.13 25,184.13 171.6K
15:32 25,186.21 25,186.89 25,186.18 25,186.41 200.0K
15:33 25,188.78 25,189.61 25,187.63 25,188.99 139.3K
15:34 25,189.75 25,191.44 25,188.88 25,188.88 175.9K
15:35 25,188.29 25,193.09 25,188.29 25,191.47 172.4K
15:36 25,191.24 25,192.13 25,187.88 25,187.88 271.0K
15:37 25,188.75 25,188.75 25,185.12 25,185.12 178.1K
15:38 25,182.18 25,182.64 25,179.85 25,179.85 125.0K
15:39 25,180.30 25,180.30 25,178.96 25,179.98 197.6K
15:40 25,181.07 25,184.08 25,181.07 25,184.08 234.4K
15:41 25,185.59 25,186.49 25,185.59 25,186.49 85.0K
15:42 25,186.88 25,187.58 25,184.87 25,187.58 248.8K
15:43 25,187.67 25,188.36 25,186.71 25,188.36 229.9K
15:44 25,189.38 25,189.38 25,186.62 25,186.68 227.8K
15:45 25,185.41 25,185.41 25,181.15 25,181.15 352.6K
15:46 25,180.65 25,182.99 25,180.65 25,182.49 325.1K
15:47 25,182.01 25,183.13 25,179.26 25,179.26 379.6K
15:48 25,177.29 25,177.29 25,175.24 25,177.09 330.0K
15:49 25,175.97 25,176.22 25,174.17 25,175.66 341.1K
15:50 25,184.41 25,190.62 25,184.41 25,185.80 1,038.2K
15:51 25,186.57 25,186.57 25,182.01 25,182.53 519.0K
15:52 25,181.92 25,181.92 25,177.58 25,177.58 568.0K
15:53 25,177.56 25,182.08 25,177.56 25,180.65 472.1K
15:54 25,178.37 25,178.37 25,177.19 25,177.63 584.2K
15:55 25,177.56 25,181.69 25,177.56 25,181.69 796.1K
15:56 25,187.97 25,191.51 25,187.97 25,191.51 939.8K
15:57 25,193.14 25,194.66 25,193.14 25,193.97 726.4K
15:58 25,195.06 25,196.71 25,193.88 25,193.88 1,040.3K
15:59 25,194.31 25,197.60 25,194.31 25,197.60 1,449.2K
16:00 25,203.12 25,203.12 25,202.35 25,202.35 60,932.4K
16:01 25,202.35 25,202.35 25,202.35 25,202.35 176.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available