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 25,252.93 25,256.34 25,219.31 25,219.31 3,255.0K
09:31 25,220.46 25,220.46 25,209.45 25,209.95 301.0K
09:32 25,196.02 25,203.32 25,187.08 25,188.56 379.7K
09:33 25,184.54 25,203.16 25,184.54 25,190.16 191.8K
09:34 25,184.36 25,184.50 25,177.00 25,177.00 181.7K
09:35 25,180.74 25,185.69 25,175.76 25,175.76 265.2K
09:36 25,169.94 25,175.60 25,169.94 25,174.32 278.9K
09:37 25,170.08 25,179.50 25,169.86 25,179.50 293.6K
09:38 25,175.54 25,185.27 25,175.54 25,179.28 190.2K
09:39 25,179.14 25,179.14 25,165.86 25,168.41 192.9K
09:40 25,170.92 25,172.86 25,170.66 25,170.66 356.6K
09:41 25,172.48 25,180.56 25,172.48 25,179.09 211.6K
09:42 25,179.75 25,179.75 25,174.39 25,177.90 195.6K
09:43 25,180.38 25,180.38 25,177.33 25,179.89 195.4K
09:44 25,173.52 25,182.30 25,173.52 25,182.30 127.2K
09:45 25,180.60 25,180.60 25,171.37 25,171.37 198.9K
09:46 25,175.32 25,180.23 25,175.32 25,177.18 206.3K
09:47 25,173.91 25,174.79 25,169.27 25,169.27 214.8K
09:48 25,172.58 25,175.06 25,171.84 25,171.84 192.5K
09:49 25,169.70 25,170.72 25,169.70 25,170.72 205.4K
09:50 25,163.03 25,168.69 25,163.03 25,168.49 163.2K
09:51 25,168.21 25,179.62 25,168.21 25,179.62 234.0K
09:52 25,181.33 25,185.20 25,181.33 25,181.48 262.9K
09:53 25,180.73 25,187.01 25,180.73 25,187.01 123.5K
09:54 25,186.26 25,186.26 25,181.57 25,182.75 153.1K
09:55 25,180.84 25,188.81 25,180.84 25,188.81 98.8K
09:56 25,189.95 25,192.21 25,187.87 25,187.87 158.0K
09:57 25,185.64 25,186.75 25,179.77 25,179.77 143.5K
09:58 25,178.37 25,178.71 25,175.41 25,175.41 159.1K
09:59 25,175.03 25,175.03 25,172.46 25,172.68 171.1K
10:00 25,181.59 25,186.28 25,181.16 25,184.42 327.3K
10:01 25,187.56 25,188.16 25,184.95 25,188.16 141.7K
10:02 25,187.32 25,187.32 25,184.35 25,185.42 141.5K
10:03 25,185.70 25,187.96 25,184.56 25,186.89 142.3K
10:04 25,190.45 25,196.44 25,190.45 25,196.44 204.0K
10:05 25,196.41 25,200.63 25,196.41 25,200.63 183.1K
10:06 25,202.41 25,208.61 25,202.41 25,207.97 327.6K
10:07 25,211.18 25,220.32 25,211.18 25,219.80 198.9K
10:08 25,218.48 25,223.08 25,218.48 25,223.08 199.2K
10:09 25,225.32 25,228.58 25,223.57 25,226.45 186.4K
10:10 25,228.56 25,228.56 25,218.04 25,218.04 175.7K
10:11 25,219.13 25,219.13 25,214.88 25,215.57 116.6K
10:12 25,214.30 25,214.30 25,210.77 25,210.77 100.7K
10:13 25,209.79 25,209.79 25,201.13 25,201.13 156.4K
10:14 25,200.67 25,202.44 25,199.73 25,201.38 148.6K
10:15 25,201.42 25,201.42 25,190.59 25,190.59 200.7K
10:16 25,188.52 25,188.52 25,185.56 25,185.68 200.3K
10:17 25,184.25 25,187.85 25,184.25 25,187.85 159.4K
10:18 25,189.85 25,190.33 25,183.90 25,190.33 174.7K
10:19 25,190.52 25,191.84 25,188.39 25,188.39 157.4K
10:20 25,187.81 25,188.03 25,187.55 25,187.85 120.2K
10:21 25,189.21 25,192.81 25,188.19 25,192.81 155.9K
10:22 25,193.65 25,197.14 25,193.65 25,197.14 175.3K
10:23 25,195.26 25,195.26 25,194.01 25,194.01 123.0K
10:24 25,198.52 25,198.52 25,195.68 25,195.68 184.3K
10:25 25,197.44 25,199.19 25,197.44 25,197.68 163.9K
10:26 25,196.12 25,199.71 25,196.12 25,198.60 282.8K
10:27 25,201.16 25,203.74 25,201.16 25,203.74 223.5K
10:28 25,208.14 25,208.14 25,202.10 25,202.10 157.7K
10:29 25,201.85 25,201.85 25,199.15 25,201.61 189.1K
10:30 25,204.41 25,208.69 25,204.41 25,208.69 172.0K
10:31 25,206.48 25,206.48 25,206.08 25,206.09 149.3K
10:32 25,210.57 25,210.57 25,207.48 25,209.26 127.5K
10:33 25,206.14 25,208.10 25,206.14 25,208.10 174.6K
10:34 25,206.84 25,207.01 25,206.07 25,206.22 163.7K
10:35 25,204.49 25,207.79 25,204.49 25,206.69 105.9K
10:36 25,207.27 25,209.04 25,206.11 25,206.11 138.3K
10:37 25,206.34 25,206.34 25,198.35 25,198.35 121.8K
10:38 25,192.73 25,192.73 25,189.57 25,189.91 161.0K
10:39 25,190.69 25,190.69 25,185.90 25,185.90 161.8K
10:40 25,185.34 25,185.34 25,181.69 25,183.13 163.1K
10:41 25,182.87 25,182.87 25,172.65 25,172.65 133.9K
10:42 25,171.94 25,171.94 25,169.76 25,169.76 146.9K
10:43 25,165.66 25,165.66 25,163.79 25,163.79 161.9K
10:44 25,160.83 25,162.76 25,160.64 25,160.79 317.1K
10:45 25,158.58 25,160.85 25,158.58 25,160.85 131.9K
10:46 25,163.31 25,163.31 25,159.40 25,161.76 115.6K
10:47 25,161.42 25,161.42 25,157.20 25,157.37 149.7K
10:48 25,156.23 25,162.19 25,156.23 25,162.19 112.8K
10:49 25,159.68 25,161.37 25,159.02 25,159.02 137.9K
10:50 25,159.34 25,163.59 25,159.34 25,163.59 123.8K
10:51 25,168.13 25,169.52 25,168.13 25,169.29 114.3K
10:52 25,171.66 25,174.36 25,171.66 25,174.25 125.4K
10:53 25,179.04 25,179.04 25,175.01 25,175.01 116.8K
10:54 25,175.60 25,175.60 25,172.26 25,172.72 124.6K
10:55 25,169.54 25,169.80 25,165.88 25,165.88 120.7K
10:56 25,165.16 25,166.02 25,163.31 25,163.31 104.0K
10:57 25,163.11 25,163.11 25,161.23 25,161.59 92.3K
10:58 25,160.20 25,160.64 25,156.61 25,156.61 134.9K
10:59 25,156.77 25,156.77 25,153.00 25,153.00 118.2K
11:00 25,152.26 25,152.94 25,151.63 25,152.94 81.0K
11:01 25,153.41 25,153.96 25,151.91 25,151.91 79.3K
11:02 25,153.00 25,153.00 25,152.54 25,152.68 92.2K
11:03 25,151.80 25,157.02 25,151.66 25,157.02 117.4K
11:04 25,158.63 25,165.11 25,158.63 25,164.82 159.0K
11:05 25,165.59 25,166.59 25,165.52 25,165.52 114.4K
11:06 25,165.69 25,165.69 25,161.11 25,161.11 125.3K
11:07 25,159.19 25,161.05 25,158.31 25,158.31 138.1K
11:08 25,157.94 25,160.21 25,157.52 25,159.28 122.1K
11:09 25,162.18 25,162.80 25,160.68 25,160.68 109.7K
11:10 25,159.15 25,160.72 25,156.14 25,160.72 134.8K
11:11 25,160.47 25,160.47 25,152.19 25,152.19 214.4K
11:12 25,149.18 25,150.75 25,149.07 25,149.07 104.9K
11:13 25,151.14 25,151.78 25,151.14 25,151.63 173.8K
11:14 25,149.14 25,149.70 25,149.14 25,149.70 93.7K
11:15 25,147.66 25,148.89 25,147.32 25,148.89 101.5K
11:16 25,149.25 25,149.25 25,147.51 25,148.09 99.0K
11:17 25,150.56 25,158.45 25,150.56 25,158.45 117.9K
11:18 25,157.65 25,158.44 25,157.22 25,158.44 123.9K
11:19 25,157.66 25,157.66 25,156.19 25,156.32 113.4K
11:20 25,156.09 25,156.09 25,155.00 25,155.31 59.5K
11:21 25,156.20 25,156.20 25,152.16 25,152.16 67.0K
11:22 25,151.60 25,151.60 25,148.89 25,150.59 93.3K
11:23 25,151.98 25,152.72 25,149.63 25,149.63 79.3K
11:24 25,149.19 25,149.19 25,148.18 25,148.25 69.2K
11:25 25,147.08 25,151.72 25,147.08 25,151.72 90.0K
11:26 25,150.17 25,150.92 25,149.27 25,149.27 100.2K
11:27 25,147.37 25,148.24 25,146.59 25,147.05 79.3K
11:28 25,147.78 25,148.37 25,147.27 25,148.37 81.7K
11:29 25,149.34 25,155.00 25,149.34 25,154.53 132.3K
11:30 25,154.58 25,154.58 25,153.21 25,153.86 1,714.5K
11:31 25,154.39 25,155.08 25,152.35 25,153.49 114.1K
11:32 25,154.53 25,154.67 25,153.05 25,153.05 88.6K
11:33 25,151.96 25,153.14 25,151.96 25,153.10 80.0K
11:34 25,154.54 25,154.54 25,151.49 25,151.68 66.8K
11:35 25,151.25 25,151.25 25,148.23 25,148.23 135.6K
11:36 25,148.51 25,150.81 25,147.93 25,150.81 209.7K
11:37 25,150.39 25,150.39 25,144.77 25,144.77 214.7K
11:38 25,144.36 25,151.16 25,144.36 25,151.16 97.9K
11:39 25,149.03 25,149.03 25,148.18 25,148.79 101.4K
11:40 25,148.31 25,148.31 25,143.17 25,143.17 100.2K
11:41 25,145.24 25,148.50 25,145.24 25,147.35 83.5K
11:42 25,146.32 25,149.06 25,146.21 25,149.06 134.2K
11:43 25,149.87 25,149.87 25,148.79 25,148.98 70.0K
11:44 25,149.15 25,152.59 25,149.15 25,152.59 122.6K
11:45 25,153.32 25,157.53 25,153.32 25,157.53 165.9K
11:46 25,160.44 25,162.88 25,160.44 25,162.88 142.2K
11:47 25,163.87 25,165.17 25,163.87 25,165.17 90.7K
11:48 25,166.05 25,166.17 25,163.43 25,163.43 207.1K
11:49 25,161.86 25,161.86 25,161.30 25,161.30 54.5K
11:50 25,160.56 25,161.16 25,159.35 25,161.16 129.1K
11:51 25,160.97 25,161.09 25,158.49 25,158.49 122.5K
11:52 25,157.14 25,160.36 25,156.51 25,160.36 83.6K
11:53 25,161.15 25,162.50 25,160.62 25,162.50 64.8K
11:54 25,162.52 25,163.06 25,160.49 25,160.49 56.1K
11:55 25,159.03 25,159.03 25,156.34 25,156.39 59.8K
11:56 25,156.47 25,156.47 25,153.95 25,153.95 109.7K
11:57 25,154.72 25,155.99 25,154.72 25,155.78 70.3K
11:58 25,156.63 25,156.63 25,153.86 25,153.86 80.6K
11:59 25,151.95 25,152.89 25,151.95 25,152.89 91.6K
12:00 25,156.46 25,159.45 25,156.46 25,159.45 185.0K
12:01 25,159.62 25,159.72 25,157.41 25,157.41 131.0K
12:02 25,157.88 25,159.83 25,157.88 25,159.83 143.8K
12:03 25,160.75 25,160.75 25,160.05 25,160.24 95.9K
12:04 25,160.30 25,160.32 25,156.38 25,156.43 137.9K
12:05 25,157.46 25,157.46 25,154.51 25,156.97 129.8K
12:06 25,157.40 25,157.40 25,156.26 25,156.26 69.3K
12:07 25,151.12 25,151.67 25,150.33 25,151.67 255.7K
12:08 25,152.16 25,155.74 25,152.16 25,155.74 121.7K
12:09 25,155.37 25,155.37 25,153.55 25,153.79 85.3K
12:10 25,153.13 25,154.38 25,153.12 25,154.38 129.9K
12:11 25,153.90 25,153.90 25,151.62 25,151.62 45.0K
12:12 25,151.38 25,151.38 25,150.01 25,150.52 63.9K
12:13 25,150.31 25,153.71 25,150.31 25,151.63 76.0K
12:14 25,150.00 25,151.71 25,150.00 25,151.71 105.7K
12:15 25,151.77 25,151.77 25,149.01 25,150.25 112.2K
12:16 25,148.08 25,149.18 25,148.08 25,148.52 119.9K
12:17 25,149.63 25,155.50 25,149.63 25,155.50 107.5K
12:18 25,158.39 25,158.39 25,156.60 25,156.60 54.3K
12:19 25,156.46 25,157.48 25,153.86 25,153.86 73.8K
12:20 25,152.85 25,156.04 25,152.85 25,156.04 141.5K
12:21 25,155.02 25,155.02 25,150.95 25,150.95 110.4K
12:22 25,153.92 25,153.92 25,150.68 25,151.70 82.9K
12:23 25,150.72 25,150.72 25,148.00 25,148.00 38.2K
12:24 25,148.09 25,148.09 25,146.43 25,146.43 43.2K
12:25 25,144.77 25,148.94 25,144.77 25,148.94 91.3K
12:26 25,146.92 25,150.14 25,146.92 25,149.26 139.8K
12:27 25,146.69 25,146.88 25,146.43 25,146.43 128.7K
12:28 25,146.44 25,147.52 25,146.44 25,146.91 62.8K
12:29 25,144.98 25,147.61 25,144.98 25,147.00 69.4K
12:30 25,146.61 25,148.14 25,146.61 25,148.14 63.7K
12:31 25,148.12 25,149.19 25,147.61 25,147.93 74.0K
12:32 25,147.93 25,149.60 25,147.93 25,149.43 107.3K
12:33 25,151.65 25,156.48 25,151.65 25,156.48 75.0K
12:34 25,156.22 25,158.77 25,156.22 25,158.77 98.8K
12:35 25,159.26 25,159.26 25,157.62 25,157.62 53.0K
12:36 25,157.11 25,157.17 25,156.23 25,156.28 66.6K
12:37 25,156.17 25,158.84 25,156.17 25,158.84 97.5K
12:38 25,157.49 25,159.40 25,157.21 25,159.40 79.3K
12:39 25,159.61 25,159.76 25,159.42 25,159.76 53.5K
12:40 25,159.20 25,160.27 25,158.35 25,160.27 78.8K
12:41 25,160.92 25,161.72 25,160.92 25,161.72 90.7K
12:42 25,158.25 25,158.25 25,157.26 25,157.49 94.1K
12:43 25,157.95 25,157.95 25,155.86 25,155.86 51.5K
12:44 25,154.15 25,154.32 25,151.22 25,151.22 111.9K
12:45 25,150.33 25,152.05 25,150.33 25,151.23 64.9K
12:46 25,146.67 25,146.87 25,145.30 25,145.30 136.4K
12:47 25,145.77 25,148.64 25,145.77 25,145.82 84.7K
12:48 25,145.56 25,145.56 25,144.16 25,144.16 52.3K
12:49 25,143.87 25,151.52 25,143.87 25,151.52 95.0K
12:50 25,152.72 25,152.72 25,152.41 25,152.41 74.9K
12:51 25,152.44 25,152.44 25,148.48 25,151.04 77.1K
12:52 25,152.13 25,154.61 25,152.13 25,154.38 63.7K
12:53 25,152.80 25,152.80 25,151.63 25,151.67 72.4K
12:54 25,150.34 25,155.02 25,150.34 25,155.02 91.8K
12:55 25,153.61 25,153.61 25,145.10 25,145.10 70.3K
12:56 25,143.82 25,143.82 25,140.10 25,140.10 99.1K
12:57 25,135.68 25,137.46 25,134.35 25,137.46 143.4K
12:58 25,136.04 25,136.04 25,133.41 25,133.41 152.9K
12:59 25,132.80 25,136.32 25,132.80 25,136.32 92.4K
13:00 25,137.92 25,140.76 25,137.92 25,140.76 90.9K
13:01 25,140.39 25,140.39 25,137.53 25,137.53 60.8K
13:02 25,136.63 25,141.13 25,136.63 25,141.13 93.9K
13:03 25,141.41 25,142.01 25,141.30 25,141.30 87.7K
13:04 25,139.58 25,140.60 25,138.83 25,138.83 61.3K
13:05 25,139.61 25,142.05 25,139.39 25,142.05 65.5K
13:06 25,143.28 25,144.49 25,143.28 25,144.49 64.4K
13:07 25,144.48 25,144.97 25,144.05 25,144.05 73.5K
13:08 25,144.08 25,144.63 25,144.08 25,144.63 71.4K
13:09 25,143.51 25,144.02 25,141.04 25,141.04 71.7K
13:10 25,142.25 25,142.56 25,141.82 25,141.82 75.6K
13:11 25,141.21 25,142.88 25,141.21 25,142.88 66.9K
13:12 25,143.27 25,144.08 25,142.98 25,144.08 81.0K
13:13 25,143.16 25,145.85 25,143.16 25,145.85 58.0K
13:14 25,145.18 25,147.54 25,145.18 25,147.54 73.2K
13:15 25,149.63 25,150.02 25,148.83 25,150.02 100.0K
13:16 25,146.74 25,147.60 25,146.27 25,147.60 61.6K
13:17 25,146.77 25,147.83 25,146.52 25,147.83 80.7K
13:18 25,148.38 25,148.38 25,145.48 25,145.59 89.0K
13:19 25,144.69 25,144.69 25,140.04 25,140.04 117.7K
13:20 25,140.18 25,140.18 25,134.84 25,134.84 202.2K
13:21 25,135.96 25,135.96 25,134.32 25,135.24 66.9K
13:22 25,135.00 25,135.79 25,134.58 25,135.79 43.9K
13:23 25,135.74 25,138.17 25,135.52 25,138.17 103.1K
13:24 25,138.85 25,140.49 25,138.85 25,140.49 69.4K
13:25 25,139.44 25,141.47 25,139.44 25,141.26 66.1K
13:26 25,139.99 25,139.99 25,136.73 25,136.73 63.8K
13:27 25,138.16 25,139.90 25,138.16 25,139.90 113.6K
13:28 25,141.14 25,141.14 25,137.89 25,137.89 95.8K
13:29 25,137.83 25,138.68 25,136.73 25,136.73 91.5K
13:30 25,134.99 25,138.92 25,134.99 25,138.92 135.3K
13:31 25,139.12 25,141.15 25,139.12 25,140.92 63.6K
13:32 25,142.35 25,143.33 25,141.93 25,143.33 104.8K
13:33 25,144.16 25,144.16 25,143.35 25,143.41 100.3K
13:34 25,143.30 25,143.30 25,142.76 25,143.16 42.0K
13:35 25,145.23 25,145.70 25,144.28 25,144.28 144.5K
13:36 25,145.60 25,145.71 25,145.19 25,145.67 83.9K
13:37 25,145.74 25,147.58 25,145.74 25,147.23 96.2K
13:38 25,147.89 25,149.00 25,147.89 25,148.77 84.0K
13:39 25,147.81 25,147.94 25,147.11 25,147.11 54.8K
13:40 25,147.30 25,149.23 25,147.30 25,148.85 95.6K
13:41 25,148.80 25,150.34 25,148.80 25,149.64 92.7K
13:42 25,149.88 25,149.88 25,148.61 25,148.90 111.3K
13:43 25,148.98 25,149.19 25,147.57 25,147.57 98.3K
13:44 25,145.08 25,145.86 25,144.58 25,145.86 168.1K
13:45 25,145.23 25,145.24 25,143.36 25,143.57 117.6K
13:46 25,142.77 25,142.82 25,141.05 25,141.05 114.1K
13:47 25,139.27 25,139.63 25,138.11 25,139.63 272.5K
13:48 25,139.57 25,142.03 25,139.57 25,142.03 74.7K
13:49 25,141.91 25,141.91 25,141.32 25,141.32 70.8K
13:50 25,141.15 25,141.29 25,139.74 25,139.74 105.8K
13:51 25,140.29 25,141.41 25,139.98 25,141.41 75.1K
13:52 25,141.48 25,143.79 25,141.37 25,143.79 85.4K
13:53 25,144.06 25,149.31 25,144.06 25,149.31 107.5K
13:54 25,149.01 25,150.09 25,149.01 25,150.09 71.0K
13:55 25,151.52 25,151.60 25,151.51 25,151.52 58.7K
13:56 25,151.73 25,153.66 25,151.73 25,153.66 52.6K
13:57 25,154.12 25,155.48 25,154.12 25,155.48 95.1K
13:58 25,155.28 25,156.38 25,154.94 25,155.66 68.6K
13:59 25,155.69 25,157.27 25,155.56 25,157.27 80.0K
14:00 25,157.33 25,163.78 25,157.33 25,163.78 190.9K
14:01 25,164.01 25,164.01 25,158.18 25,159.18 103.2K
14:02 25,160.02 25,161.45 25,158.46 25,158.46 68.3K
14:03 25,159.82 25,162.38 25,159.82 25,162.38 95.0K
14:04 25,163.51 25,164.52 25,163.51 25,164.50 80.1K
14:05 25,163.88 25,165.86 25,163.88 25,165.86 63.6K
14:06 25,167.57 25,169.53 25,167.57 25,169.53 83.2K
14:07 25,167.67 25,171.61 25,167.67 25,171.61 68.5K
14:08 25,170.03 25,171.33 25,168.98 25,168.98 95.3K
14:09 25,166.79 25,169.25 25,166.79 25,169.25 92.1K
14:10 25,168.78 25,168.78 25,167.59 25,167.59 70.8K
14:11 25,167.78 25,169.05 25,166.13 25,166.13 87.4K
14:12 25,165.74 25,165.74 25,162.39 25,162.39 132.2K
14:13 25,161.24 25,161.75 25,160.74 25,161.75 81.8K
14:14 25,161.56 25,161.56 25,158.62 25,158.62 67.0K
14:15 25,157.30 25,157.30 25,153.26 25,153.26 101.9K
14:16 25,150.81 25,150.81 25,150.42 25,150.42 107.9K
14:17 25,152.84 25,154.89 25,152.84 25,154.89 77.8K
14:18 25,156.45 25,159.52 25,156.45 25,159.52 70.8K
14:19 25,161.88 25,161.88 25,160.92 25,161.23 83.8K
14:20 25,160.70 25,162.38 25,160.70 25,162.38 78.1K
14:21 25,161.88 25,162.00 25,161.27 25,162.00 75.1K
14:22 25,163.61 25,163.61 25,160.35 25,160.35 88.4K
14:23 25,159.94 25,162.75 25,159.94 25,162.75 62.0K
14:24 25,164.00 25,164.37 25,162.43 25,162.43 79.4K
14:25 25,163.59 25,163.59 25,160.90 25,162.93 94.3K
14:26 25,163.72 25,164.31 25,163.50 25,164.31 113.5K
14:27 25,164.52 25,165.31 25,163.88 25,163.88 77.5K
14:28 25,163.92 25,163.92 25,162.96 25,163.46 133.8K
14:29 25,163.53 25,163.53 25,161.94 25,161.96 86.1K
14:30 25,162.10 25,165.21 25,162.10 25,165.21 133.8K
14:31 25,165.89 25,170.15 25,165.89 25,169.54 127.7K
14:32 25,170.83 25,171.72 25,170.68 25,170.68 111.3K
14:33 25,170.80 25,170.80 25,169.54 25,169.54 73.4K
14:34 25,169.50 25,170.26 25,169.50 25,170.26 96.2K
14:35 25,171.19 25,171.19 25,169.05 25,169.16 92.1K
14:36 25,168.78 25,168.86 25,167.85 25,167.85 61.1K
14:37 25,168.25 25,168.25 25,167.76 25,168.24 56.7K
14:38 25,169.20 25,170.40 25,169.20 25,170.40 49.6K
14:39 25,171.27 25,173.47 25,171.27 25,173.47 81.1K
14:40 25,173.11 25,173.31 25,173.02 25,173.31 111.0K
14:41 25,173.52 25,175.18 25,173.52 25,175.18 68.2K
14:42 25,176.70 25,176.86 25,176.68 25,176.80 80.9K
14:43 25,176.91 25,177.52 25,176.91 25,176.98 57.6K
14:44 25,176.03 25,176.03 25,172.12 25,172.12 81.6K
14:45 25,172.77 25,173.66 25,172.77 25,172.92 65.6K
14:46 25,172.73 25,172.88 25,171.72 25,171.72 57.1K
14:47 25,171.06 25,171.06 25,170.49 25,170.77 68.8K
14:48 25,170.43 25,171.15 25,170.43 25,171.15 56.2K
14:49 25,170.39 25,170.39 25,169.11 25,170.37 93.6K
14:50 25,172.12 25,173.87 25,172.12 25,173.81 117.1K
14:51 25,173.51 25,173.51 25,171.00 25,171.00 70.2K
14:52 25,171.05 25,171.20 25,170.93 25,171.02 95.6K
14:53 25,172.03 25,172.18 25,168.24 25,168.24 94.5K
14:54 25,168.10 25,168.50 25,167.87 25,168.36 136.6K
14:55 25,167.36 25,169.16 25,166.76 25,166.76 81.9K
14:56 25,166.87 25,168.03 25,166.27 25,166.27 86.5K
14:57 25,165.22 25,165.71 25,164.31 25,165.71 132.4K
14:58 25,165.15 25,165.15 25,163.63 25,163.63 68.5K
14:59 25,163.22 25,163.62 25,162.37 25,162.37 76.6K
15:00 25,161.99 25,161.99 25,159.84 25,159.84 97.7K
15:01 25,161.50 25,165.10 25,161.50 25,165.10 110.1K
15:02 25,164.67 25,164.67 25,163.80 25,163.80 87.8K
15:03 25,164.20 25,166.08 25,164.20 25,166.08 73.8K
15:04 25,165.23 25,165.81 25,165.23 25,165.81 64.6K
15:05 25,164.70 25,164.70 25,163.15 25,163.53 116.4K
15:06 25,163.43 25,163.43 25,159.59 25,159.59 127.2K
15:07 25,159.95 25,160.87 25,158.42 25,160.87 85.9K
15:08 25,161.47 25,161.47 25,157.99 25,157.99 150.5K
15:09 25,156.14 25,156.65 25,155.62 25,155.62 97.1K
15:10 25,154.36 25,154.88 25,154.36 25,154.88 96.9K
15:11 25,154.68 25,154.68 25,151.73 25,151.73 87.7K
15:12 25,151.74 25,151.74 25,150.16 25,151.67 91.7K
15:13 25,151.82 25,155.04 25,151.82 25,154.20 152.7K
15:14 25,154.44 25,156.88 25,154.38 25,156.88 80.6K
15:15 25,157.34 25,157.34 25,156.03 25,156.94 74.0K
15:16 25,159.64 25,161.57 25,159.64 25,161.26 153.4K
15:17 25,162.02 25,163.94 25,162.02 25,163.52 101.6K
15:18 25,164.26 25,166.27 25,164.26 25,166.27 131.7K
15:19 25,166.76 25,168.39 25,166.49 25,168.39 68.6K
15:20 25,169.04 25,170.61 25,169.04 25,170.59 89.1K
15:21 25,170.80 25,170.96 25,170.45 25,170.73 117.6K
15:22 25,170.36 25,171.40 25,170.36 25,171.07 72.6K
15:23 25,173.09 25,174.94 25,172.16 25,172.16 134.7K
15:24 25,171.77 25,173.60 25,171.77 25,173.60 104.2K
15:25 25,173.01 25,173.01 25,170.73 25,170.73 133.3K
15:26 25,170.97 25,174.72 25,170.97 25,174.72 178.9K
15:27 25,174.57 25,176.60 25,174.57 25,176.60 107.3K
15:28 25,176.25 25,178.52 25,176.25 25,178.52 119.7K
15:29 25,179.58 25,179.98 25,177.28 25,179.98 164.6K
15:30 25,180.67 25,181.77 25,180.45 25,180.45 169.2K
15:31 25,177.15 25,177.15 25,175.97 25,176.41 243.8K
15:32 25,176.33 25,176.33 25,173.88 25,173.88 138.6K
15:33 25,170.40 25,170.61 25,167.99 25,167.99 194.3K
15:34 25,167.79 25,167.79 25,165.19 25,165.77 120.7K
15:35 25,165.65 25,167.89 25,165.65 25,167.89 169.9K
15:36 25,164.41 25,165.18 25,164.41 25,165.18 145.2K
15:37 25,165.89 25,166.71 25,165.47 25,165.47 131.9K
15:38 25,166.62 25,166.62 25,163.32 25,163.32 146.9K
15:39 25,164.05 25,165.48 25,164.05 25,165.48 155.3K
15:40 25,165.96 25,171.04 25,165.96 25,171.04 170.7K
15:41 25,171.51 25,171.51 25,170.11 25,170.80 144.0K
15:42 25,170.22 25,170.22 25,169.22 25,169.22 145.6K
15:43 25,169.45 25,169.45 25,168.15 25,168.15 195.5K
15:44 25,168.17 25,168.17 25,165.71 25,166.10 191.4K
15:45 25,167.62 25,167.62 25,165.16 25,165.34 333.6K
15:46 25,165.51 25,165.51 25,163.28 25,163.28 242.3K
15:47 25,164.04 25,165.04 25,163.24 25,165.04 294.7K
15:48 25,165.96 25,168.91 25,165.96 25,168.82 247.5K
15:49 25,169.09 25,175.06 25,169.09 25,175.06 334.2K
15:50 25,164.13 25,164.13 25,154.33 25,154.33 1,142.6K
15:51 25,154.84 25,156.01 25,153.51 25,153.51 314.7K
15:52 25,156.43 25,159.44 25,155.33 25,159.44 389.3K
15:53 25,162.48 25,162.48 25,160.79 25,161.18 428.5K
15:54 25,162.94 25,162.94 25,160.23 25,160.38 526.3K
15:55 25,161.20 25,161.20 25,158.30 25,159.45 892.4K
15:56 25,162.69 25,162.69 25,161.25 25,161.25 944.9K
15:57 25,160.13 25,163.50 25,160.13 25,163.50 869.5K
15:58 25,163.46 25,163.46 25,162.70 25,162.77 878.8K
15:59 25,160.98 25,162.18 25,160.98 25,161.91 1,357.7K
16:00 25,157.86 25,158.54 25,157.86 25,158.54 27,406.8K
16:01 25,158.54 25,158.54 25,158.54 25,158.54 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available