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 25,317.16 25,317.16 25,260.56 25,260.56 4,388.8K
09:31 25,264.68 25,267.56 25,252.79 25,252.79 232.9K
09:32 25,267.62 25,267.80 25,251.48 25,251.48 250.8K
09:33 25,248.64 25,253.90 25,238.03 25,238.03 303.1K
09:34 25,239.95 25,242.73 25,235.34 25,242.73 197.6K
09:35 25,250.64 25,250.64 25,245.58 25,245.58 289.9K
09:36 25,244.86 25,249.93 25,242.23 25,242.23 200.1K
09:37 25,243.43 25,251.39 25,243.43 25,249.41 204.3K
09:38 25,253.87 25,267.36 25,253.30 25,267.36 206.4K
09:39 25,262.22 25,262.22 25,256.61 25,261.77 130.6K
09:40 25,262.88 25,265.08 25,262.88 25,265.08 180.2K
09:41 25,267.40 25,283.26 25,267.40 25,283.26 235.7K
09:42 25,289.69 25,294.83 25,289.69 25,294.83 157.1K
09:43 25,299.84 25,305.86 25,299.84 25,302.75 178.8K
09:44 25,298.61 25,298.61 25,292.80 25,294.44 134.3K
09:45 25,293.50 25,297.13 25,293.50 25,297.13 272.8K
09:46 25,292.98 25,295.13 25,288.90 25,288.90 152.8K
09:47 25,287.23 25,288.71 25,283.30 25,288.71 202.9K
09:48 25,291.24 25,291.24 25,283.59 25,283.59 181.5K
09:49 25,284.46 25,284.46 25,281.91 25,283.20 155.2K
09:50 25,285.87 25,291.69 25,285.87 25,291.36 251.5K
09:51 25,292.26 25,298.36 25,292.26 25,298.36 164.0K
09:52 25,302.49 25,303.78 25,301.70 25,303.78 156.2K
09:53 25,303.83 25,305.86 25,302.40 25,303.79 159.3K
09:54 25,305.44 25,305.44 25,299.70 25,299.70 155.3K
09:55 25,302.10 25,305.03 25,302.10 25,302.67 97.5K
09:56 25,304.66 25,304.66 25,300.40 25,300.40 137.1K
09:57 25,302.48 25,302.48 25,296.74 25,299.83 192.1K
09:58 25,301.88 25,304.68 25,300.68 25,304.68 145.4K
09:59 25,308.79 25,312.99 25,308.79 25,311.62 217.1K
10:00 25,318.09 25,319.00 25,314.95 25,314.95 168.3K
10:01 25,314.07 25,314.07 25,307.70 25,307.70 129.9K
10:02 25,312.45 25,316.67 25,312.45 25,316.67 224.3K
10:03 25,321.78 25,323.41 25,320.13 25,321.57 127.0K
10:04 25,319.62 25,321.78 25,317.30 25,317.30 176.4K
10:05 25,314.56 25,317.38 25,314.56 25,316.40 147.5K
10:06 25,316.12 25,318.75 25,315.30 25,318.75 103.4K
10:07 25,318.88 25,322.06 25,318.88 25,320.61 149.4K
10:08 25,323.18 25,325.29 25,323.18 25,324.79 141.7K
10:09 25,324.58 25,327.11 25,324.13 25,327.11 147.9K
10:10 25,324.89 25,326.35 25,320.78 25,320.78 136.7K
10:11 25,320.86 25,328.02 25,320.86 25,328.02 123.2K
10:12 25,327.80 25,329.60 25,327.80 25,329.13 138.0K
10:13 25,330.78 25,330.78 25,329.12 25,330.33 165.5K
10:14 25,331.32 25,331.44 25,326.21 25,326.21 189.2K
10:15 25,324.25 25,325.26 25,322.82 25,322.82 107.4K
10:16 25,323.59 25,324.58 25,319.96 25,324.58 102.2K
10:17 25,331.62 25,332.59 25,331.21 25,331.21 104.6K
10:18 25,333.50 25,335.66 25,333.50 25,335.01 114.4K
10:19 25,334.06 25,335.99 25,333.78 25,335.99 126.7K
10:20 25,338.15 25,345.25 25,338.15 25,345.25 135.3K
10:21 25,347.39 25,347.58 25,346.55 25,347.58 118.4K
10:22 25,347.20 25,347.20 25,343.07 25,346.11 101.4K
10:23 25,346.00 25,346.00 25,340.41 25,340.41 91.0K
10:24 25,338.88 25,341.89 25,338.88 25,341.89 149.0K
10:25 25,333.64 25,334.33 25,332.25 25,334.33 127.1K
10:26 25,334.64 25,334.64 25,325.86 25,328.42 203.5K
10:27 25,330.33 25,331.24 25,328.35 25,328.35 88.5K
10:28 25,329.15 25,335.24 25,329.15 25,335.24 101.6K
10:29 25,339.57 25,341.02 25,338.88 25,341.02 101.1K
10:30 25,342.65 25,342.65 25,339.70 25,342.51 136.8K
10:31 25,345.91 25,355.18 25,345.91 25,355.18 126.7K
10:32 25,346.78 25,346.78 25,345.94 25,346.56 117.4K
10:33 25,351.20 25,357.86 25,351.20 25,357.86 228.9K
10:34 25,357.65 25,357.87 25,354.90 25,354.90 96.6K
10:35 25,353.94 25,353.94 25,352.21 25,353.75 131.3K
10:36 25,352.83 25,353.93 25,352.50 25,353.02 85.4K
10:37 25,351.84 25,352.28 25,351.29 25,351.98 110.9K
10:38 25,348.52 25,348.52 25,344.54 25,344.54 190.8K
10:39 25,343.06 25,346.15 25,343.06 25,345.48 118.3K
10:40 25,349.29 25,351.40 25,349.29 25,349.38 125.2K
10:41 25,349.97 25,349.97 25,347.54 25,347.54 114.9K
10:42 25,349.36 25,349.73 25,347.02 25,347.02 204.7K
10:43 25,347.95 25,352.23 25,347.95 25,351.52 88.7K
10:44 25,349.71 25,351.68 25,349.71 25,351.62 145.7K
10:45 25,353.67 25,354.93 25,353.25 25,354.93 105.9K
10:46 25,353.32 25,353.32 25,348.88 25,348.88 134.8K
10:47 25,349.88 25,349.88 25,345.48 25,345.65 177.9K
10:48 25,346.41 25,348.93 25,346.41 25,348.93 106.0K
10:49 25,350.77 25,353.27 25,350.26 25,353.27 82.3K
10:50 25,356.12 25,358.50 25,356.12 25,357.14 103.8K
10:51 25,355.88 25,360.43 25,355.88 25,360.43 123.2K
10:52 25,360.28 25,366.37 25,360.28 25,366.37 101.3K
10:53 25,366.80 25,370.85 25,366.80 25,370.85 99.6K
10:54 25,371.47 25,377.74 25,371.47 25,377.74 203.9K
10:55 25,379.66 25,379.66 25,371.55 25,371.55 189.5K
10:56 25,371.35 25,371.35 25,365.52 25,365.81 102.9K
10:57 25,365.04 25,365.04 25,359.13 25,359.13 135.6K
10:58 25,356.94 25,357.05 25,353.12 25,353.12 130.6K
10:59 25,350.68 25,350.68 25,347.88 25,347.88 70.3K
11:00 25,348.38 25,348.38 25,347.20 25,347.20 110.4K
11:01 25,344.51 25,344.51 25,340.40 25,340.40 137.0K
11:02 25,339.96 25,342.60 25,339.96 25,342.20 111.5K
11:03 25,342.60 25,345.82 25,342.60 25,345.06 67.8K
11:04 25,341.10 25,341.10 25,337.48 25,339.80 123.7K
11:05 25,338.66 25,338.70 25,333.77 25,333.77 166.1K
11:06 25,332.46 25,332.46 25,330.71 25,332.42 151.7K
11:07 25,333.35 25,341.17 25,333.35 25,341.17 122.9K
11:08 25,342.77 25,342.84 25,342.59 25,342.65 87.2K
11:09 25,342.55 25,348.61 25,342.55 25,348.61 138.7K
11:10 25,346.78 25,347.34 25,345.08 25,345.08 79.4K
11:11 25,344.45 25,344.45 25,341.87 25,342.53 97.7K
11:12 25,342.82 25,342.82 25,340.69 25,340.69 66.8K
11:13 25,339.33 25,339.33 25,336.53 25,338.34 137.5K
11:14 25,338.82 25,338.82 25,334.58 25,334.58 131.8K
11:15 25,331.52 25,331.52 25,325.71 25,325.71 132.8K
11:16 25,325.09 25,325.09 25,316.35 25,316.35 203.9K
11:17 25,317.07 25,319.16 25,317.07 25,319.16 94.6K
11:18 25,316.28 25,321.88 25,316.28 25,321.88 176.0K
11:19 25,331.52 25,331.59 25,327.93 25,327.93 187.1K
11:20 25,329.60 25,329.62 25,329.22 25,329.32 86.4K
11:21 25,327.81 25,330.73 25,327.81 25,330.73 105.9K
11:22 25,329.05 25,329.05 25,321.46 25,321.46 189.8K
11:23 25,321.81 25,321.81 25,317.86 25,319.87 219.2K
11:24 25,319.40 25,321.09 25,317.65 25,321.09 221.2K
11:25 25,324.43 25,324.44 25,323.60 25,324.44 98.9K
11:26 25,324.81 25,330.04 25,323.99 25,330.04 92.8K
11:27 25,329.81 25,330.54 25,328.87 25,330.00 118.8K
11:28 25,330.39 25,331.71 25,330.39 25,331.71 77.4K
11:29 25,330.51 25,331.37 25,328.95 25,328.95 112.5K
11:30 25,328.14 25,328.71 25,327.65 25,327.65 98.9K
11:31 25,327.02 25,328.99 25,327.02 25,328.99 123.6K
11:32 25,327.94 25,327.94 25,325.63 25,327.84 96.3K
11:33 25,325.61 25,325.61 25,322.74 25,322.74 96.2K
11:34 25,322.36 25,324.66 25,322.18 25,324.66 95.3K
11:35 25,323.18 25,324.51 25,323.18 25,324.30 132.9K
11:36 25,325.26 25,326.36 25,325.26 25,326.36 92.7K
11:37 25,327.13 25,327.13 25,324.23 25,324.23 88.3K
11:38 25,318.13 25,318.13 25,315.44 25,315.52 206.5K
11:39 25,316.04 25,320.87 25,316.04 25,320.87 128.1K
11:40 25,321.37 25,321.81 25,319.71 25,321.81 152.9K
11:41 25,322.43 25,322.43 25,317.81 25,318.11 110.5K
11:42 25,318.20 25,318.20 25,315.16 25,315.16 122.6K
11:43 25,314.80 25,314.80 25,313.99 25,314.64 194.5K
11:44 25,314.73 25,315.77 25,314.04 25,314.04 123.2K
11:45 25,311.85 25,314.13 25,310.69 25,314.13 175.1K
11:46 25,315.68 25,317.24 25,315.68 25,317.24 137.6K
11:47 25,315.80 25,318.00 25,315.80 25,317.02 157.2K
11:48 25,317.92 25,320.17 25,317.92 25,320.17 73.2K
11:49 25,317.06 25,318.60 25,317.06 25,318.60 64.3K
11:50 25,317.77 25,320.30 25,317.77 25,320.30 117.9K
11:51 25,321.87 25,322.38 25,321.35 25,322.38 120.1K
11:52 25,323.15 25,326.01 25,323.15 25,326.01 118.8K
11:53 25,326.35 25,326.35 25,325.34 25,326.09 66.4K
11:54 25,327.56 25,332.10 25,327.56 25,332.10 92.8K
11:55 25,333.09 25,339.66 25,333.09 25,339.66 139.1K
11:56 25,339.30 25,339.30 25,337.34 25,337.34 73.7K
11:57 25,337.20 25,337.65 25,335.83 25,335.83 89.8K
11:58 25,335.47 25,335.47 25,332.04 25,332.04 138.0K
11:59 25,332.74 25,334.99 25,332.74 25,334.99 67.9K
12:00 25,335.40 25,339.35 25,335.40 25,339.35 120.3K
12:01 25,339.60 25,339.82 25,338.16 25,338.16 125.1K
12:02 25,338.86 25,340.72 25,338.86 25,340.72 105.8K
12:03 25,340.87 25,342.07 25,340.87 25,341.16 114.7K
12:04 25,340.30 25,342.63 25,340.30 25,342.63 67.4K
12:05 25,346.20 25,346.45 25,344.32 25,344.32 144.2K
12:06 25,345.55 25,345.55 25,343.30 25,343.30 90.7K
12:07 25,337.98 25,337.98 25,335.30 25,335.30 91.1K
12:08 25,335.64 25,336.95 25,335.64 25,335.72 48.2K
12:09 25,335.73 25,337.27 25,335.73 25,337.27 40.0K
12:10 25,337.05 25,337.05 25,335.63 25,335.71 27.2K
12:11 25,337.03 25,337.03 25,335.05 25,335.05 120.2K
12:12 25,334.20 25,334.20 25,331.30 25,332.57 106.6K
12:13 25,331.31 25,331.31 25,329.28 25,329.40 88.0K
12:14 25,326.94 25,326.94 25,319.54 25,320.90 152.5K
12:15 25,322.32 25,322.51 25,319.98 25,320.42 148.9K
12:16 25,320.56 25,323.35 25,320.56 25,323.35 66.5K
12:17 25,323.63 25,327.39 25,323.63 25,327.39 71.9K
12:18 25,329.87 25,329.87 25,327.84 25,328.32 80.1K
12:19 25,327.44 25,331.65 25,327.44 25,331.65 84.1K
12:20 25,331.87 25,333.58 25,331.87 25,332.03 79.8K
12:21 25,332.73 25,332.73 25,330.68 25,331.25 50.2K
12:22 25,330.85 25,331.33 25,330.16 25,331.33 68.0K
12:23 25,329.99 25,333.17 25,329.99 25,333.17 59.1K
12:24 25,332.40 25,333.55 25,332.04 25,333.55 49.6K
12:25 25,333.65 25,333.65 25,326.96 25,326.96 107.1K
12:26 25,328.58 25,328.65 25,326.03 25,326.03 86.6K
12:27 25,323.74 25,323.98 25,322.36 25,322.36 63.4K
12:28 25,321.84 25,322.18 25,321.41 25,322.10 50.9K
12:29 25,322.64 25,325.99 25,322.64 25,325.99 64.5K
12:30 25,325.18 25,330.64 25,325.18 25,330.64 98.9K
12:31 25,330.87 25,332.70 25,330.87 25,332.70 123.5K
12:32 25,331.23 25,331.82 25,330.11 25,330.11 137.7K
12:33 25,329.62 25,329.62 25,324.74 25,327.49 111.1K
12:34 25,328.14 25,329.42 25,327.40 25,327.40 69.9K
12:35 25,328.62 25,329.93 25,328.62 25,329.28 46.9K
12:36 25,328.49 25,328.78 25,328.47 25,328.47 39.8K
12:37 25,329.37 25,332.55 25,329.37 25,332.55 54.2K
12:38 25,332.61 25,335.12 25,332.61 25,335.12 61.5K
12:39 25,338.10 25,343.02 25,338.10 25,343.02 85.9K
12:40 25,343.24 25,346.93 25,343.24 25,346.93 74.9K
12:41 25,346.47 25,347.02 25,343.59 25,343.59 56.1K
12:42 25,345.26 25,345.58 25,344.76 25,344.79 69.9K
12:43 25,343.47 25,343.73 25,342.33 25,343.05 54.0K
12:44 25,342.83 25,345.16 25,342.83 25,345.05 98.1K
12:45 25,344.18 25,344.18 25,343.20 25,343.20 57.4K
12:46 25,342.50 25,342.50 25,338.75 25,338.75 108.0K
12:47 25,338.55 25,340.29 25,338.55 25,339.16 53.3K
12:48 25,337.38 25,337.38 25,329.32 25,329.32 139.3K
12:49 25,328.12 25,328.12 25,325.96 25,326.36 62.6K
12:50 25,327.90 25,327.90 25,325.00 25,325.00 63.4K
12:51 25,323.96 25,325.15 25,323.25 25,324.57 66.8K
12:52 25,325.24 25,326.41 25,325.12 25,326.41 37.4K
12:53 25,325.74 25,325.92 25,323.53 25,323.53 73.6K
12:54 25,323.38 25,325.26 25,323.38 25,325.26 57.7K
12:55 25,324.86 25,326.67 25,324.86 25,326.67 37.4K
12:56 25,325.21 25,328.87 25,325.21 25,328.42 91.0K
12:57 25,324.85 25,329.41 25,324.85 25,329.41 107.7K
12:58 25,328.50 25,329.52 25,328.45 25,329.52 52.3K
12:59 25,331.62 25,337.36 25,331.62 25,336.43 83.6K
13:00 25,335.97 25,335.97 25,332.34 25,332.34 76.5K
13:01 25,332.39 25,332.39 25,326.94 25,326.94 84.6K
13:02 25,326.40 25,329.10 25,326.40 25,328.13 85.3K
13:03 25,327.63 25,329.20 25,327.63 25,329.20 38.9K
13:04 25,330.32 25,332.85 25,330.32 25,332.85 48.5K
13:05 25,334.55 25,334.55 25,333.13 25,334.24 65.6K
13:06 25,335.02 25,338.76 25,335.02 25,338.57 59.6K
13:07 25,338.42 25,339.28 25,338.35 25,338.35 57.7K
13:08 25,337.94 25,337.94 25,337.69 25,337.78 57.6K
13:09 25,336.82 25,337.64 25,336.17 25,336.17 74.2K
13:10 25,336.38 25,336.82 25,335.85 25,335.85 158.0K
13:11 25,335.83 25,337.82 25,335.83 25,337.32 56.4K
13:12 25,338.39 25,339.75 25,338.39 25,338.54 58.3K
13:13 25,338.34 25,342.46 25,337.84 25,342.46 48.1K
13:14 25,342.87 25,344.21 25,342.87 25,344.21 53.2K
13:15 25,344.00 25,344.52 25,334.59 25,334.59 184.8K
13:16 25,333.34 25,333.34 25,328.78 25,328.78 80.5K
13:17 25,328.79 25,330.15 25,328.20 25,328.20 69.6K
13:18 25,328.92 25,332.91 25,328.92 25,332.91 56.1K
13:19 25,333.32 25,333.32 25,331.42 25,332.07 134.7K
13:20 25,332.41 25,332.53 25,330.35 25,330.35 71.4K
13:21 25,329.87 25,329.87 25,329.09 25,329.09 127.6K
13:22 25,327.84 25,328.82 25,327.84 25,327.89 82.7K
13:23 25,327.94 25,327.94 25,325.18 25,326.82 116.1K
13:24 25,329.56 25,332.10 25,329.56 25,332.10 115.0K
13:25 25,332.69 25,333.57 25,332.69 25,333.25 109.1K
13:26 25,333.04 25,333.04 25,330.39 25,330.39 54.5K
13:27 25,330.25 25,331.96 25,330.25 25,331.60 60.0K
13:28 25,332.12 25,332.12 25,328.98 25,328.98 48.1K
13:29 25,329.42 25,332.51 25,329.42 25,332.51 59.4K
13:30 25,334.06 25,335.93 25,334.06 25,335.93 55.8K
13:31 25,335.53 25,335.53 25,333.82 25,333.82 40.9K
13:32 25,333.64 25,333.94 25,333.40 25,333.94 38.3K
13:33 25,334.48 25,334.48 25,333.59 25,333.59 45.9K
13:34 25,333.49 25,334.24 25,333.49 25,333.60 56.6K
13:35 25,333.77 25,333.88 25,332.70 25,332.70 61.2K
13:36 25,331.60 25,331.60 25,327.91 25,327.91 63.7K
13:37 25,328.83 25,328.83 25,326.15 25,326.15 45.6K
13:38 25,325.55 25,326.38 25,324.79 25,324.79 89.6K
13:39 25,323.84 25,324.69 25,323.84 25,324.18 71.4K
13:40 25,323.90 25,327.89 25,323.90 25,327.89 95.4K
13:41 25,327.77 25,327.77 25,326.96 25,327.10 39.0K
13:42 25,328.25 25,328.25 25,325.95 25,325.95 46.3K
13:43 25,324.87 25,325.08 25,324.25 25,324.31 55.5K
13:44 25,324.21 25,324.29 25,323.74 25,324.16 27.0K
13:45 25,323.64 25,324.97 25,323.09 25,323.09 87.2K
13:46 25,324.42 25,324.42 25,322.87 25,322.87 49.9K
13:47 25,324.85 25,324.85 25,323.92 25,323.92 43.7K
13:48 25,324.52 25,324.94 25,323.34 25,324.22 85.3K
13:49 25,324.26 25,324.82 25,324.09 25,324.09 35.5K
13:50 25,323.87 25,323.87 25,321.46 25,322.25 82.7K
13:51 25,322.11 25,323.23 25,321.98 25,323.23 46.3K
13:52 25,322.62 25,323.22 25,322.21 25,322.21 55.1K
13:53 25,322.69 25,322.69 25,320.28 25,320.28 78.1K
13:54 25,320.39 25,320.39 25,319.73 25,319.73 64.6K
13:55 25,319.21 25,319.40 25,317.41 25,317.41 64.1K
13:56 25,316.02 25,316.02 25,311.50 25,311.54 99.4K
13:57 25,311.99 25,311.99 25,310.99 25,311.01 83.4K
13:58 25,308.55 25,308.55 25,304.17 25,304.17 95.2K
13:59 25,302.79 25,302.79 25,302.03 25,302.03 68.5K
14:00 25,302.13 25,303.87 25,300.89 25,300.89 135.9K
14:01 25,302.65 25,303.64 25,300.50 25,300.50 127.2K
14:02 25,300.40 25,300.87 25,299.63 25,299.63 81.5K
14:03 25,300.13 25,303.28 25,300.13 25,303.28 59.9K
14:04 25,303.17 25,303.17 25,297.27 25,297.27 82.6K
14:05 25,295.58 25,296.87 25,294.92 25,296.87 80.0K
14:06 25,297.22 25,297.22 25,296.17 25,296.33 52.3K
14:07 25,296.69 25,297.98 25,296.69 25,297.95 60.3K
14:08 25,297.43 25,299.38 25,297.43 25,299.38 62.8K
14:09 25,298.82 25,300.37 25,298.82 25,300.37 53.5K
14:10 25,301.20 25,303.53 25,301.20 25,303.53 108.6K
14:11 25,303.41 25,304.02 25,302.82 25,303.71 83.7K
14:12 25,305.46 25,305.46 25,303.67 25,303.67 99.7K
14:13 25,303.80 25,305.92 25,302.05 25,302.05 153.3K
14:14 25,302.02 25,302.02 25,296.90 25,297.00 112.3K
14:15 25,294.95 25,296.34 25,294.75 25,294.75 113.3K
14:16 25,296.83 25,300.73 25,296.83 25,300.73 120.7K
14:17 25,300.98 25,301.24 25,300.98 25,301.20 66.4K
14:18 25,299.05 25,301.46 25,299.05 25,301.46 85.0K
14:19 25,303.78 25,304.58 25,302.46 25,302.46 102.7K
14:20 25,301.75 25,301.75 25,297.13 25,297.13 825.9K
14:21 25,298.19 25,298.87 25,298.19 25,298.47 60.2K
14:22 25,298.81 25,298.81 25,293.72 25,293.72 60.8K
14:23 25,294.87 25,296.30 25,294.81 25,296.30 83.9K
14:24 25,296.52 25,297.68 25,296.01 25,297.68 71.4K
14:25 25,298.73 25,300.69 25,298.73 25,300.69 85.6K
14:26 25,300.54 25,307.06 25,300.32 25,307.06 120.2K
14:27 25,308.01 25,309.78 25,308.01 25,309.45 135.2K
14:28 25,307.10 25,307.10 25,306.91 25,306.91 72.1K
14:29 25,305.73 25,305.73 25,303.33 25,303.79 78.9K
14:30 25,304.06 25,307.68 25,304.06 25,307.68 53.9K
14:31 25,308.07 25,311.70 25,308.07 25,310.99 82.6K
14:32 25,311.04 25,311.04 25,309.86 25,309.86 65.0K
14:33 25,308.15 25,308.15 25,304.63 25,304.63 82.6K
14:34 25,303.79 25,306.77 25,303.79 25,306.71 82.6K
14:35 25,305.91 25,305.91 25,304.57 25,304.92 67.0K
14:36 25,304.71 25,304.71 25,302.73 25,302.93 53.8K
14:37 25,301.82 25,301.82 25,300.87 25,300.87 67.5K
14:38 25,300.20 25,300.20 25,297.44 25,297.44 94.2K
14:39 25,297.85 25,298.45 25,297.85 25,298.45 110.3K
14:40 25,299.80 25,301.55 25,299.80 25,301.55 63.2K
14:41 25,301.23 25,301.23 25,299.75 25,300.22 88.2K
14:42 25,299.17 25,299.31 25,298.66 25,298.66 58.1K
14:43 25,298.81 25,299.03 25,297.28 25,297.28 97.1K
14:44 25,298.58 25,299.17 25,298.09 25,298.09 90.9K
14:45 25,295.27 25,295.61 25,294.88 25,294.88 60.7K
14:46 25,285.20 25,292.20 25,285.20 25,289.48 185.7K
14:47 25,290.49 25,291.49 25,290.49 25,291.31 128.8K
14:48 25,293.35 25,294.04 25,293.24 25,293.24 85.4K
14:49 25,294.34 25,294.74 25,294.34 25,294.34 181.1K
14:50 25,294.86 25,295.08 25,294.61 25,295.08 76.0K
14:51 25,294.97 25,294.97 25,291.89 25,291.89 68.3K
14:52 25,292.93 25,294.89 25,292.93 25,294.89 117.8K
14:53 25,295.31 25,295.31 25,292.45 25,292.45 123.4K
14:54 25,292.39 25,292.91 25,291.87 25,292.91 121.9K
14:55 25,292.45 25,292.87 25,292.45 25,292.84 80.1K
14:56 25,295.80 25,295.80 25,293.56 25,294.12 106.5K
14:57 25,294.40 25,296.48 25,294.40 25,296.48 70.4K
14:58 25,295.85 25,295.85 25,295.20 25,295.77 109.7K
14:59 25,297.50 25,297.50 25,297.03 25,297.16 109.2K
15:00 25,294.51 25,295.38 25,294.51 25,295.38 108.0K
15:01 25,295.89 25,295.89 25,294.39 25,295.76 144.9K
15:02 25,297.23 25,299.01 25,297.23 25,298.78 82.5K
15:03 25,298.44 25,303.53 25,298.44 25,303.53 99.2K
15:04 25,302.73 25,303.45 25,302.73 25,303.33 93.9K
15:05 25,305.07 25,306.94 25,305.07 25,305.57 86.1K
15:06 25,304.70 25,307.06 25,304.70 25,306.83 85.8K
15:07 25,308.38 25,311.08 25,307.98 25,311.08 95.0K
15:08 25,312.07 25,312.07 25,310.47 25,310.64 68.0K
15:09 25,310.01 25,310.01 25,306.93 25,309.38 58.6K
15:10 25,309.50 25,312.11 25,309.05 25,312.11 66.2K
15:11 25,312.10 25,312.10 25,309.63 25,310.48 95.8K
15:12 25,310.19 25,311.39 25,308.94 25,308.94 96.3K
15:13 25,309.34 25,309.66 25,309.06 25,309.66 55.1K
15:14 25,309.83 25,309.83 25,308.51 25,308.51 70.8K
15:15 25,309.98 25,309.98 25,308.29 25,308.80 82.1K
15:16 25,308.98 25,308.98 25,307.76 25,307.76 61.5K
15:17 25,309.28 25,313.17 25,309.28 25,312.70 121.7K
15:18 25,313.01 25,313.73 25,313.01 25,313.57 88.5K
15:19 25,317.61 25,318.59 25,316.28 25,318.58 180.7K
15:20 25,317.43 25,317.43 25,315.59 25,315.71 101.1K
15:21 25,315.74 25,319.96 25,315.74 25,319.96 79.9K
15:22 25,319.13 25,319.47 25,317.68 25,317.68 150.6K
15:23 25,317.61 25,317.61 25,314.98 25,314.98 114.2K
15:24 25,315.14 25,316.73 25,315.14 25,316.63 101.0K
15:25 25,316.78 25,317.01 25,313.72 25,313.72 143.0K
15:26 25,312.92 25,312.92 25,306.49 25,306.49 94.7K
15:27 25,305.50 25,308.53 25,303.12 25,308.53 113.2K
15:28 25,309.73 25,309.73 25,308.87 25,309.06 93.8K
15:29 25,308.82 25,308.82 25,304.21 25,304.21 54.1K
15:30 25,303.63 25,303.63 25,302.28 25,303.58 143.5K
15:31 25,308.17 25,308.17 25,305.14 25,305.14 119.5K
15:32 25,302.98 25,304.32 25,301.81 25,301.81 113.3K
15:33 25,300.62 25,300.87 25,300.24 25,300.24 126.7K
15:34 25,300.48 25,302.03 25,300.48 25,300.88 186.7K
15:35 25,301.82 25,304.09 25,301.82 25,302.14 183.3K
15:36 25,300.79 25,300.79 25,296.69 25,296.87 127.3K
15:37 25,297.95 25,300.03 25,297.95 25,300.03 122.2K
15:38 25,300.42 25,300.42 25,298.96 25,298.96 162.4K
15:39 25,298.92 25,298.92 25,298.26 25,298.26 105.6K
15:40 25,299.77 25,302.86 25,299.77 25,302.86 167.6K
15:41 25,302.98 25,302.98 25,300.32 25,300.32 118.2K
15:42 25,300.31 25,300.38 25,296.53 25,296.53 106.5K
15:43 25,296.86 25,296.86 25,294.65 25,296.59 220.5K
15:44 25,297.37 25,302.50 25,297.37 25,302.50 204.5K
15:45 25,303.31 25,303.31 25,295.04 25,295.04 241.8K
15:46 25,294.76 25,294.76 25,292.22 25,293.79 239.7K
15:47 25,292.69 25,292.69 25,288.18 25,288.18 194.4K
15:48 25,288.41 25,288.41 25,287.54 25,288.19 197.3K
15:49 25,288.23 25,290.15 25,288.23 25,289.50 298.8K
15:50 25,289.28 25,289.28 25,279.08 25,282.39 827.8K
15:51 25,280.93 25,280.93 25,278.28 25,279.76 290.9K
15:52 25,278.02 25,278.02 25,275.39 25,275.39 366.0K
15:53 25,276.28 25,278.98 25,276.28 25,278.98 376.7K
15:54 25,280.34 25,280.34 25,275.35 25,275.35 428.3K
15:55 25,276.28 25,276.28 25,272.88 25,275.95 780.1K
15:56 25,271.36 25,272.00 25,269.96 25,269.96 717.8K
15:57 25,265.98 25,265.98 25,263.66 25,264.80 746.4K
15:58 25,262.34 25,264.46 25,262.34 25,262.61 977.2K
15:59 25,261.19 25,269.05 25,258.53 25,263.62 1,663.7K
16:00 25,256.69 25,257.00 25,256.69 25,257.00 43,860.4K
16:01 25,257.00 25,257.00 25,257.00 25,257.00 301.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available