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 25,165.87 25,189.97 25,165.87 25,187.80 1,668.9K
09:31 25,174.07 25,178.07 25,174.07 25,176.29 296.8K
09:32 25,174.76 25,179.13 25,174.76 25,177.40 429.4K
09:33 25,176.50 25,188.22 25,174.93 25,188.22 290.8K
09:34 25,186.08 25,186.08 25,180.33 25,180.33 204.7K
09:35 25,179.64 25,179.64 25,165.55 25,165.55 268.6K
09:36 25,152.76 25,163.82 25,152.76 25,163.82 233.1K
09:37 25,162.01 25,168.21 25,162.01 25,166.11 323.2K
09:38 25,157.04 25,159.40 25,156.30 25,156.95 187.5K
09:39 25,161.77 25,163.48 25,160.85 25,162.09 137.7K
09:40 25,163.79 25,163.79 25,155.18 25,155.18 274.5K
09:41 25,148.48 25,148.48 25,142.89 25,146.45 178.1K
09:42 25,145.76 25,150.02 25,145.76 25,148.82 170.9K
09:43 25,143.64 25,149.34 25,143.64 25,149.34 255.3K
09:44 25,146.56 25,147.93 25,146.40 25,147.93 139.9K
09:45 25,148.31 25,148.31 25,140.32 25,142.05 195.5K
09:46 25,143.78 25,146.01 25,142.00 25,146.01 154.4K
09:47 25,145.70 25,145.70 25,134.37 25,134.37 263.8K
09:48 25,134.28 25,137.67 25,134.28 25,136.40 182.9K
09:49 25,129.75 25,133.41 25,128.73 25,133.41 185.4K
09:50 25,130.63 25,130.63 25,118.91 25,118.91 201.2K
09:51 25,117.23 25,117.23 25,112.12 25,112.12 167.2K
09:52 25,112.67 25,112.67 25,108.06 25,108.06 215.4K
09:53 25,109.99 25,110.29 25,104.52 25,104.52 157.5K
09:54 25,107.33 25,107.72 25,104.50 25,104.50 134.6K
09:55 25,109.35 25,120.61 25,109.35 25,120.61 146.9K
09:56 25,121.19 25,121.19 25,118.96 25,118.96 142.1K
09:57 25,117.98 25,122.05 25,116.46 25,116.46 136.7K
09:58 25,115.93 25,124.15 25,115.93 25,124.15 128.3K
09:59 25,121.79 25,121.79 25,119.19 25,119.29 216.0K
10:00 25,120.10 25,126.49 25,120.10 25,120.58 149.9K
10:01 25,116.06 25,117.98 25,113.68 25,113.68 224.1K
10:02 25,114.46 25,116.70 25,113.86 25,113.86 111.6K
10:03 25,118.17 25,122.95 25,118.17 25,122.95 112.5K
10:04 25,120.79 25,125.07 25,120.79 25,122.26 145.6K
10:05 25,124.94 25,127.71 25,124.58 25,124.58 159.9K
10:06 25,124.26 25,127.95 25,123.71 25,123.71 153.7K
10:07 25,124.69 25,124.69 25,107.93 25,107.93 166.3K
10:08 25,107.99 25,109.88 25,107.99 25,109.85 125.4K
10:09 25,109.23 25,109.23 25,105.42 25,106.30 121.4K
10:10 25,109.66 25,115.41 25,109.66 25,115.41 119.1K
10:11 25,115.50 25,115.50 25,111.97 25,114.56 157.0K
10:12 25,114.51 25,114.51 25,111.43 25,113.46 146.2K
10:13 25,115.29 25,118.94 25,115.29 25,117.63 127.0K
10:14 25,119.20 25,119.20 25,115.92 25,116.74 124.1K
10:15 25,116.93 25,117.97 25,112.03 25,112.03 161.5K
10:16 25,111.09 25,111.09 25,106.61 25,106.61 133.3K
10:17 25,100.96 25,108.03 25,100.96 25,108.03 147.5K
10:18 25,110.25 25,118.87 25,110.25 25,116.94 144.2K
10:19 25,118.39 25,118.39 25,113.43 25,113.43 112.0K
10:20 25,113.47 25,113.93 25,112.37 25,113.93 83.0K
10:21 25,114.23 25,120.14 25,114.23 25,120.14 122.3K
10:22 25,122.43 25,126.37 25,122.43 25,126.37 184.8K
10:23 25,124.90 25,124.90 25,121.65 25,121.65 210.9K
10:24 25,121.14 25,121.82 25,120.09 25,121.42 92.1K
10:25 25,122.27 25,122.27 25,119.99 25,120.15 123.8K
10:26 25,115.82 25,117.73 25,115.18 25,117.73 141.8K
10:27 25,119.86 25,119.86 25,116.63 25,116.77 176.7K
10:28 25,117.69 25,117.69 25,111.86 25,111.90 122.1K
10:29 25,109.58 25,109.58 25,105.29 25,107.48 129.8K
10:30 25,106.17 25,110.49 25,103.42 25,110.49 112.7K
10:31 25,112.12 25,112.12 25,108.93 25,110.02 135.0K
10:32 25,110.18 25,110.39 25,108.33 25,108.33 87.2K
10:33 25,107.09 25,107.09 25,102.58 25,104.96 214.6K
10:34 25,099.34 25,101.05 25,099.34 25,100.10 258.0K
10:35 25,103.05 25,103.05 25,097.43 25,097.43 206.8K
10:36 25,097.06 25,099.11 25,096.12 25,096.12 101.2K
10:37 25,094.44 25,094.44 25,092.53 25,092.53 156.8K
10:38 25,095.47 25,101.97 25,095.47 25,101.97 143.7K
10:39 25,103.24 25,103.57 25,101.16 25,103.57 76.9K
10:40 25,105.78 25,114.30 25,105.78 25,114.30 113.3K
10:41 25,114.42 25,116.04 25,114.24 25,116.04 121.7K
10:42 25,114.72 25,120.90 25,114.72 25,120.90 120.0K
10:43 25,127.83 25,127.84 25,126.84 25,126.84 141.5K
10:44 25,127.84 25,127.84 25,125.90 25,126.60 107.3K
10:45 25,128.38 25,134.65 25,128.38 25,134.65 181.1K
10:46 25,132.50 25,132.50 25,128.33 25,132.32 163.6K
10:47 25,135.15 25,137.49 25,135.15 25,137.49 102.2K
10:48 25,137.08 25,138.78 25,137.08 25,138.78 115.7K
10:49 25,135.88 25,142.21 25,135.88 25,142.21 109.5K
10:50 25,141.68 25,142.07 25,140.11 25,140.38 126.1K
10:51 25,137.87 25,138.91 25,137.26 25,138.18 134.8K
10:52 25,140.01 25,142.53 25,140.01 25,142.53 248.0K
10:53 25,146.09 25,150.41 25,146.09 25,150.41 143.6K
10:54 25,150.14 25,150.14 25,123.58 25,126.03 519.0K
10:55 25,119.37 25,126.86 25,118.65 25,125.52 247.4K
10:56 25,128.19 25,138.34 25,128.19 25,137.09 176.5K
10:57 25,141.29 25,141.29 25,139.16 25,139.80 130.7K
10:58 25,139.20 25,141.10 25,131.94 25,131.94 418.7K
10:59 25,127.15 25,134.60 25,127.15 25,134.60 130.6K
11:00 25,133.64 25,137.71 25,133.64 25,134.66 103.3K
11:01 25,142.64 25,143.55 25,135.50 25,135.50 129.2K
11:02 25,135.24 25,136.63 25,134.29 25,134.29 95.2K
11:03 25,135.90 25,139.71 25,135.90 25,139.71 98.1K
11:04 25,141.13 25,146.92 25,141.13 25,144.27 111.6K
11:05 25,142.02 25,150.37 25,142.02 25,150.37 195.8K
11:06 25,151.22 25,153.48 25,149.77 25,153.48 93.2K
11:07 25,157.31 25,157.31 25,151.66 25,151.68 211.1K
11:08 25,151.90 25,158.02 25,151.90 25,158.02 129.0K
11:09 25,159.19 25,161.46 25,159.19 25,160.82 142.5K
11:10 25,162.72 25,163.99 25,162.72 25,163.02 118.7K
11:11 25,165.25 25,170.88 25,165.25 25,169.70 149.2K
11:12 25,169.39 25,169.39 25,161.97 25,161.97 210.6K
11:13 25,160.31 25,160.31 25,153.96 25,153.96 149.7K
11:14 25,153.12 25,159.68 25,153.12 25,159.68 146.8K
11:15 25,158.22 25,159.48 25,157.56 25,159.48 152.8K
11:16 25,162.24 25,162.24 25,128.76 25,128.76 583.9K
11:17 25,121.21 25,121.21 25,109.69 25,109.69 453.1K
11:18 25,114.66 25,117.43 25,114.12 25,116.09 265.7K
11:19 25,112.97 25,117.49 25,112.97 25,115.13 236.5K
11:20 25,110.89 25,121.37 25,110.89 25,121.37 271.4K
11:21 25,123.51 25,123.51 25,114.45 25,114.45 193.5K
11:22 25,109.66 25,109.66 25,100.63 25,100.63 283.2K
11:23 25,101.40 25,123.07 25,101.40 25,123.07 158.3K
11:24 25,123.27 25,123.27 25,112.24 25,112.24 133.4K
11:25 25,110.52 25,116.31 25,110.52 25,112.38 181.8K
11:26 25,109.71 25,115.61 25,109.71 25,115.61 199.3K
11:27 25,113.23 25,118.48 25,109.39 25,118.48 196.5K
11:28 25,118.50 25,118.50 25,113.36 25,117.47 127.7K
11:29 25,120.97 25,122.30 25,118.59 25,122.30 201.1K
11:30 25,115.40 25,115.40 25,098.68 25,098.68 356.6K
11:31 25,095.89 25,095.89 25,091.59 25,093.55 166.5K
11:32 25,094.27 25,094.27 25,085.08 25,085.08 118.7K
11:33 25,079.36 25,079.36 25,076.09 25,076.09 216.3K
11:34 25,074.75 25,080.26 25,074.75 25,078.84 173.0K
11:35 25,077.79 25,077.79 25,064.16 25,064.16 215.2K
11:36 25,062.57 25,062.57 25,056.86 25,056.86 271.6K
11:37 25,061.06 25,062.03 25,053.55 25,053.55 188.3K
11:38 25,053.73 25,057.45 25,049.72 25,057.45 168.9K
11:39 25,058.71 25,068.43 25,058.71 25,068.43 126.4K
11:40 25,068.32 25,077.48 25,068.06 25,077.48 158.1K
11:41 25,076.95 25,084.91 25,076.95 25,082.77 162.6K
11:42 25,083.76 25,085.03 25,083.18 25,085.03 193.8K
11:43 25,083.60 25,092.06 25,082.82 25,092.06 148.9K
11:44 25,098.90 25,106.06 25,098.90 25,106.06 128.4K
11:45 25,106.52 25,109.15 25,104.45 25,106.37 120.3K
11:46 25,104.57 25,104.57 25,101.25 25,101.25 176.1K
11:47 25,102.04 25,108.45 25,102.04 25,108.45 92.3K
11:48 25,110.57 25,110.57 25,105.71 25,106.29 100.1K
11:49 25,106.30 25,114.13 25,106.30 25,114.13 216.9K
11:50 25,114.01 25,122.68 25,114.01 25,122.68 87.6K
11:51 25,123.12 25,126.34 25,123.12 25,126.34 128.7K
11:52 25,125.22 25,125.22 25,114.77 25,115.13 116.4K
11:53 25,116.26 25,116.26 25,113.95 25,113.95 112.0K
11:54 25,116.55 25,117.87 25,115.81 25,117.87 102.8K
11:55 25,121.57 25,145.88 25,121.57 25,141.71 678.5K
11:56 25,144.41 25,147.86 25,144.15 25,144.15 401.5K
11:57 25,139.82 25,144.00 25,139.29 25,139.29 369.7K
11:58 25,136.44 25,136.44 25,129.16 25,129.16 137.2K
11:59 25,135.53 25,135.53 25,131.70 25,133.22 91.6K
12:00 25,132.46 25,132.46 25,126.75 25,129.36 116.2K
12:01 25,131.88 25,136.61 25,131.88 25,133.78 103.4K
12:02 25,133.59 25,133.59 25,122.03 25,122.03 120.4K
12:03 25,118.67 25,118.67 25,114.38 25,117.21 107.8K
12:04 25,117.80 25,121.17 25,117.80 25,119.82 68.5K
12:05 25,117.81 25,130.80 25,117.81 25,130.80 196.9K
12:06 25,131.95 25,137.24 25,131.95 25,137.24 102.5K
12:07 25,142.87 25,143.81 25,142.87 25,143.81 96.0K
12:08 25,143.12 25,143.12 25,140.97 25,140.97 74.2K
12:09 25,138.51 25,139.45 25,137.84 25,138.94 72.9K
12:10 25,139.37 25,140.54 25,137.26 25,137.26 77.1K
12:11 25,135.34 25,135.34 25,127.36 25,127.36 103.1K
12:12 25,131.11 25,133.46 25,128.90 25,128.90 96.2K
12:13 25,128.67 25,129.22 25,128.33 25,129.22 31.9K
12:14 25,129.06 25,129.06 25,124.26 25,125.61 131.6K
12:15 25,126.95 25,126.99 25,126.03 25,126.03 67.5K
12:16 25,121.44 25,121.44 25,117.07 25,117.07 186.6K
12:17 25,116.38 25,121.41 25,116.38 25,121.41 62.8K
12:18 25,124.07 25,124.19 25,123.55 25,123.85 66.5K
12:19 25,121.34 25,124.15 25,121.34 25,124.15 79.9K
12:20 25,122.74 25,122.74 25,118.61 25,118.61 87.7K
12:21 25,114.35 25,116.69 25,114.22 25,116.69 103.4K
12:22 25,117.74 25,117.74 25,113.37 25,114.70 73.8K
12:23 25,116.27 25,117.46 25,116.27 25,117.25 88.7K
12:24 25,117.43 25,121.80 25,117.43 25,121.80 112.8K
12:25 25,124.27 25,125.58 25,121.73 25,122.54 81.9K
12:26 25,122.77 25,122.77 25,121.35 25,121.57 69.3K
12:27 25,128.30 25,131.48 25,128.30 25,131.48 100.4K
12:28 25,132.19 25,137.11 25,132.19 25,137.11 121.2K
12:29 25,137.96 25,140.88 25,137.96 25,140.80 67.4K
12:30 25,143.04 25,144.16 25,143.00 25,143.82 94.5K
12:31 25,144.70 25,146.38 25,144.70 25,146.38 45.3K
12:32 25,146.03 25,146.03 25,145.48 25,145.59 48.1K
12:33 25,145.73 25,147.22 25,145.18 25,147.22 68.8K
12:34 25,145.15 25,146.55 25,145.15 25,145.96 69.7K
12:35 25,145.97 25,147.51 25,145.97 25,146.20 55.3K
12:36 25,148.71 25,152.10 25,148.71 25,152.10 68.0K
12:37 25,152.67 25,157.23 25,151.86 25,157.23 165.6K
12:38 25,158.42 25,160.20 25,158.42 25,160.20 71.0K
12:39 25,160.60 25,162.00 25,160.60 25,162.00 49.0K
12:40 25,160.53 25,161.08 25,160.50 25,161.08 101.3K
12:41 25,157.69 25,157.69 25,156.19 25,156.75 104.6K
12:42 25,157.30 25,157.58 25,156.79 25,156.79 40.3K
12:43 25,155.71 25,156.47 25,155.71 25,156.47 66.7K
12:44 25,154.80 25,156.14 25,154.80 25,156.06 55.9K
12:45 25,148.64 25,149.12 25,144.57 25,144.57 168.9K
12:46 25,143.37 25,143.37 25,136.12 25,136.12 129.4K
12:47 25,130.00 25,130.09 25,126.80 25,130.09 134.5K
12:48 25,132.29 25,135.51 25,132.29 25,135.51 103.8K
12:49 25,139.62 25,141.88 25,139.62 25,141.88 78.9K
12:50 25,141.94 25,147.25 25,141.94 25,147.25 70.8K
12:51 25,146.99 25,148.00 25,146.99 25,147.77 36.2K
12:52 25,148.19 25,150.00 25,148.19 25,149.21 63.2K
12:53 25,149.72 25,155.36 25,149.72 25,155.36 148.3K
12:54 25,156.09 25,157.23 25,156.09 25,157.13 102.9K
12:55 25,157.43 25,157.64 25,154.44 25,154.44 45.3K
12:56 25,150.69 25,150.69 25,147.68 25,148.26 63.9K
12:57 25,148.38 25,149.69 25,148.38 25,148.87 91.1K
12:58 25,147.89 25,149.78 25,147.89 25,149.78 69.1K
12:59 25,151.53 25,151.73 25,150.47 25,151.73 67.1K
13:00 25,151.01 25,152.69 25,150.59 25,152.69 65.0K
13:01 25,154.59 25,156.23 25,154.25 25,154.39 60.3K
13:02 25,154.09 25,154.09 25,152.32 25,152.69 54.8K
13:03 25,152.88 25,160.30 25,152.88 25,160.30 55.5K
13:04 25,160.53 25,160.61 25,159.41 25,159.41 53.4K
13:05 25,161.29 25,161.29 25,158.90 25,158.90 74.1K
13:06 25,158.71 25,158.82 25,156.51 25,156.51 70.1K
13:07 25,156.63 25,158.57 25,156.63 25,158.57 102.9K
13:08 25,160.53 25,164.49 25,160.53 25,164.49 76.9K
13:09 25,166.54 25,168.28 25,166.54 25,167.99 90.8K
13:10 25,168.64 25,170.28 25,168.64 25,170.28 82.3K
13:11 25,168.90 25,170.99 25,168.90 25,170.99 136.8K
13:12 25,171.78 25,174.02 25,171.78 25,174.02 77.8K
13:13 25,171.83 25,171.83 25,168.42 25,169.76 123.4K
13:14 25,169.57 25,169.80 25,167.19 25,167.19 96.4K
13:15 25,167.40 25,167.40 25,165.85 25,166.12 82.1K
13:16 25,165.91 25,166.20 25,164.52 25,164.52 34.7K
13:17 25,163.38 25,163.38 25,161.05 25,161.05 70.7K
13:18 25,162.13 25,162.13 25,161.08 25,161.83 79.7K
13:19 25,162.22 25,162.51 25,161.94 25,162.51 41.6K
13:20 25,162.29 25,162.47 25,162.22 25,162.38 87.9K
13:21 25,162.80 25,162.80 25,159.64 25,159.94 90.8K
13:22 25,159.53 25,159.53 25,156.89 25,156.89 46.7K
13:23 25,155.17 25,155.17 25,153.69 25,153.69 81.4K
13:24 25,153.52 25,153.52 25,151.59 25,151.59 60.8K
13:25 25,153.25 25,153.66 25,152.98 25,153.66 83.8K
13:26 25,153.44 25,155.55 25,153.44 25,155.55 59.1K
13:27 25,155.27 25,158.09 25,155.18 25,158.09 45.2K
13:28 25,157.74 25,160.09 25,157.50 25,160.09 108.0K
13:29 25,158.65 25,159.38 25,157.72 25,157.72 63.5K
13:30 25,156.31 25,156.31 25,154.59 25,156.19 72.6K
13:31 25,156.44 25,156.44 25,151.85 25,151.85 80.4K
13:32 25,152.73 25,152.73 25,150.62 25,150.62 77.9K
13:33 25,150.64 25,151.38 25,150.63 25,150.83 73.7K
13:34 25,151.69 25,151.69 25,148.99 25,149.08 74.1K
13:35 25,148.78 25,154.45 25,148.71 25,154.45 74.6K
13:36 25,155.05 25,157.58 25,155.05 25,157.58 186.7K
13:37 25,157.73 25,158.80 25,157.73 25,158.80 79.0K
13:38 25,159.15 25,162.03 25,159.15 25,162.03 93.8K
13:39 25,163.20 25,165.77 25,163.20 25,163.81 95.3K
13:40 25,164.20 25,164.53 25,162.06 25,162.06 178.5K
13:41 25,162.33 25,162.33 25,161.32 25,162.11 71.8K
13:42 25,162.19 25,162.42 25,159.26 25,159.26 78.2K
13:43 25,161.24 25,163.64 25,161.24 25,163.11 69.9K
13:44 25,162.92 25,162.92 25,160.13 25,160.13 49.2K
13:45 25,158.58 25,161.63 25,158.58 25,161.63 72.4K
13:46 25,163.76 25,164.72 25,163.76 25,164.72 155.2K
13:47 25,164.72 25,164.72 25,162.48 25,162.48 165.0K
13:48 25,162.23 25,162.23 25,160.07 25,161.39 87.6K
13:49 25,160.56 25,162.30 25,160.56 25,161.54 80.4K
13:50 25,161.72 25,161.72 25,160.45 25,160.80 72.0K
13:51 25,159.87 25,162.55 25,159.87 25,162.55 99.8K
13:52 25,160.93 25,160.93 25,157.05 25,157.05 80.7K
13:53 25,156.48 25,157.11 25,155.90 25,157.11 68.0K
13:54 25,158.70 25,158.95 25,158.66 25,158.95 57.8K
13:55 25,159.28 25,160.48 25,159.28 25,160.48 45.4K
13:56 25,160.50 25,160.50 25,157.09 25,157.09 92.8K
13:57 25,152.32 25,154.08 25,150.64 25,154.08 99.4K
13:58 25,154.55 25,156.21 25,154.10 25,154.10 93.6K
13:59 25,152.15 25,152.79 25,150.56 25,150.56 67.6K
14:00 25,152.83 25,153.56 25,152.44 25,152.44 64.1K
14:01 25,152.78 25,153.61 25,152.78 25,153.61 51.6K
14:02 25,155.75 25,158.44 25,155.75 25,157.64 94.9K
14:03 25,157.79 25,161.14 25,157.79 25,161.14 77.7K
14:04 25,162.98 25,167.83 25,162.98 25,167.83 76.9K
14:05 25,168.83 25,168.98 25,164.18 25,164.18 140.8K
14:06 25,158.83 25,166.44 25,158.83 25,166.44 137.5K
14:07 25,165.62 25,171.40 25,165.61 25,171.40 67.5K
14:08 25,170.48 25,172.24 25,170.48 25,172.15 65.3K
14:09 25,171.38 25,171.38 25,167.59 25,167.59 56.0K
14:10 25,167.67 25,167.76 25,166.71 25,166.71 50.5K
14:11 25,163.28 25,163.43 25,162.23 25,162.23 75.4K
14:12 25,162.99 25,163.21 25,162.99 25,163.08 37.0K
14:13 25,161.13 25,161.13 25,159.32 25,159.87 99.4K
14:14 25,160.20 25,161.60 25,160.20 25,161.60 49.6K
14:15 25,161.40 25,161.44 25,160.29 25,160.29 53.6K
14:16 25,160.67 25,162.22 25,159.85 25,160.12 75.0K
14:17 25,160.40 25,160.60 25,160.03 25,160.03 59.6K
14:18 25,161.58 25,161.96 25,160.87 25,160.87 90.3K
14:19 25,157.33 25,157.33 25,154.70 25,154.70 105.3K
14:20 25,152.73 25,152.73 25,147.12 25,147.12 122.4K
14:21 25,148.55 25,148.55 25,146.15 25,147.03 134.1K
14:22 25,148.75 25,155.16 25,148.75 25,155.16 61.5K
14:23 25,158.25 25,160.59 25,158.25 25,160.59 93.2K
14:24 25,159.78 25,161.49 25,159.78 25,161.26 59.1K
14:25 25,161.95 25,161.95 25,158.57 25,158.57 83.8K
14:26 25,156.82 25,157.07 25,153.14 25,153.14 138.1K
14:27 25,153.27 25,157.17 25,153.27 25,157.17 86.6K
14:28 25,158.60 25,158.60 25,158.05 25,158.05 69.0K
14:29 25,157.62 25,157.62 25,154.96 25,154.96 128.1K
14:30 25,153.85 25,156.31 25,153.62 25,156.31 76.8K
14:31 25,158.31 25,159.24 25,157.21 25,157.21 122.6K
14:32 25,160.08 25,163.09 25,160.08 25,163.09 67.1K
14:33 25,162.47 25,162.47 25,161.43 25,162.09 68.6K
14:34 25,163.64 25,164.49 25,163.20 25,164.49 158.9K
14:35 25,166.42 25,166.88 25,166.34 25,166.48 94.7K
14:36 25,166.43 25,170.13 25,166.43 25,170.13 74.1K
14:37 25,170.34 25,170.80 25,169.51 25,169.51 171.0K
14:38 25,169.33 25,169.33 25,164.64 25,165.30 86.0K
14:39 25,165.87 25,167.35 25,164.78 25,167.35 104.0K
14:40 25,168.78 25,168.78 25,164.85 25,164.85 98.6K
14:41 25,164.14 25,164.53 25,161.93 25,164.53 89.1K
14:42 25,165.62 25,169.48 25,165.62 25,169.48 67.4K
14:43 25,168.56 25,169.43 25,168.56 25,169.21 76.1K
14:44 25,170.15 25,171.70 25,170.15 25,171.70 58.3K
14:45 25,173.55 25,173.99 25,173.23 25,173.23 61.6K
14:46 25,173.55 25,175.53 25,173.55 25,175.24 131.7K
14:47 25,175.23 25,175.78 25,175.23 25,175.46 87.4K
14:48 25,175.96 25,178.19 25,175.96 25,178.19 61.9K
14:49 25,178.20 25,178.35 25,176.63 25,176.79 70.7K
14:50 25,176.42 25,176.42 25,174.30 25,174.30 96.0K
14:51 25,174.21 25,176.96 25,174.21 25,175.99 378.1K
14:52 25,175.45 25,175.45 25,174.66 25,174.66 129.3K
14:53 25,174.37 25,175.90 25,170.06 25,170.06 121.6K
14:54 25,170.87 25,170.87 25,169.48 25,169.63 112.3K
14:55 25,169.97 25,172.86 25,169.97 25,172.86 91.4K
14:56 25,172.96 25,173.46 25,172.96 25,172.97 89.1K
14:57 25,171.78 25,171.78 25,170.26 25,171.40 86.7K
14:58 25,172.86 25,175.17 25,172.86 25,175.17 93.4K
14:59 25,177.21 25,177.70 25,177.21 25,177.54 94.0K
15:00 25,176.86 25,176.86 25,175.39 25,175.91 106.8K
15:01 25,175.46 25,177.63 25,175.46 25,177.63 183.5K
15:02 25,178.34 25,179.19 25,178.34 25,179.19 103.5K
15:03 25,178.20 25,179.38 25,174.29 25,174.29 117.2K
15:04 25,173.34 25,174.38 25,171.12 25,171.12 103.3K
15:05 25,167.17 25,167.42 25,165.13 25,167.42 128.0K
15:06 25,168.97 25,170.59 25,168.97 25,170.12 122.3K
15:07 25,170.39 25,172.05 25,170.39 25,171.63 146.1K
15:08 25,173.22 25,173.98 25,166.87 25,166.87 384.7K
15:09 25,166.04 25,166.04 25,165.28 25,165.28 109.8K
15:10 25,167.25 25,167.87 25,166.82 25,166.82 123.7K
15:11 25,166.47 25,166.56 25,165.89 25,165.89 81.6K
15:12 25,165.95 25,165.95 25,162.12 25,162.12 142.4K
15:13 25,161.31 25,163.27 25,161.31 25,162.94 78.2K
15:14 25,161.47 25,162.06 25,160.42 25,162.06 118.3K
15:15 25,161.81 25,161.81 25,159.35 25,159.35 90.3K
15:16 25,160.44 25,160.44 25,158.35 25,159.16 103.6K
15:17 25,159.85 25,159.85 25,155.97 25,156.04 101.3K
15:18 25,156.46 25,158.95 25,156.46 25,157.87 168.1K
15:19 25,159.57 25,159.57 25,157.69 25,158.02 148.5K
15:20 25,158.21 25,158.56 25,158.21 25,158.29 179.3K
15:21 25,158.57 25,159.75 25,158.57 25,159.75 119.6K
15:22 25,161.10 25,167.02 25,161.10 25,167.02 118.0K
15:23 25,165.19 25,165.19 25,163.57 25,163.99 175.9K
15:24 25,163.89 25,165.07 25,162.44 25,162.44 225.7K
15:25 25,162.25 25,163.04 25,159.64 25,159.64 139.5K
15:26 25,159.86 25,159.86 25,158.92 25,158.92 100.2K
15:27 25,158.40 25,159.11 25,157.28 25,157.28 140.9K
15:28 25,155.69 25,157.31 25,155.69 25,156.65 68.1K
15:29 25,156.50 25,159.93 25,156.34 25,159.93 224.0K
15:30 25,156.90 25,156.90 25,148.77 25,149.12 192.4K
15:31 25,149.61 25,149.69 25,148.13 25,148.13 116.1K
15:32 25,149.05 25,149.05 25,147.76 25,148.18 255.4K
15:33 25,149.40 25,149.69 25,148.54 25,149.69 156.8K
15:34 25,149.21 25,149.83 25,147.83 25,149.83 161.7K
15:35 25,150.16 25,152.52 25,150.16 25,151.80 159.9K
15:36 25,151.83 25,151.83 25,147.44 25,147.78 140.6K
15:37 25,147.73 25,152.96 25,147.73 25,152.96 141.0K
15:38 25,153.38 25,155.44 25,153.18 25,155.44 178.1K
15:39 25,154.42 25,156.56 25,154.42 25,156.56 189.8K
15:40 25,158.50 25,159.36 25,157.78 25,157.78 141.7K
15:41 25,160.59 25,162.03 25,160.59 25,161.50 172.4K
15:42 25,162.65 25,165.38 25,162.65 25,165.38 245.3K
15:43 25,165.03 25,168.92 25,165.03 25,168.92 207.6K
15:44 25,169.40 25,170.27 25,168.88 25,169.98 187.8K
15:45 25,170.97 25,170.97 25,169.76 25,170.80 270.8K
15:46 25,169.88 25,169.88 25,167.65 25,169.11 274.0K
15:47 25,169.69 25,171.53 25,169.69 25,171.53 140.0K
15:48 25,170.15 25,170.15 25,166.54 25,166.54 208.1K
15:49 25,166.49 25,172.39 25,166.49 25,172.39 343.4K
15:50 25,183.07 25,183.07 25,167.96 25,167.96 1,120.1K
15:51 25,165.83 25,168.36 25,165.83 25,167.14 318.9K
15:52 25,168.37 25,168.37 25,166.80 25,167.38 369.0K
15:53 25,167.75 25,169.62 25,167.75 25,169.62 389.9K
15:54 25,171.61 25,173.76 25,171.46 25,173.76 424.0K
15:55 25,174.94 25,175.48 25,171.24 25,171.24 765.0K
15:56 25,176.34 25,178.60 25,176.34 25,178.60 1,069.1K
15:57 25,177.69 25,177.69 25,174.76 25,176.99 707.6K
15:58 25,176.92 25,177.11 25,174.41 25,174.41 828.7K
15:59 25,172.26 25,174.00 25,169.62 25,174.00 1,379.1K
16:00 25,173.81 25,174.34 25,173.81 25,174.34 35,244.5K
16:01 25,174.34 25,174.34 25,174.34 25,174.34 147.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available