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 25,341.63 25,353.88 25,341.63 25,353.88 1,631.0K
09:31 25,353.31 25,360.83 25,353.31 25,355.98 309.2K
09:32 25,347.26 25,348.67 25,332.39 25,348.67 254.2K
09:33 25,344.45 25,360.66 25,344.45 25,360.66 271.7K
09:34 25,357.82 25,358.18 25,356.56 25,356.56 225.3K
09:35 25,352.02 25,352.02 25,334.49 25,341.84 264.4K
09:36 25,344.30 25,364.12 25,344.30 25,364.12 183.0K
09:37 25,365.45 25,365.45 25,360.67 25,362.72 295.9K
09:38 25,364.79 25,386.41 25,364.79 25,386.41 169.1K
09:39 25,389.51 25,394.59 25,389.51 25,394.59 181.0K
09:40 25,390.90 25,390.90 25,386.94 25,386.94 201.4K
09:41 25,382.41 25,382.41 25,367.36 25,367.36 229.7K
09:42 25,362.81 25,369.04 25,362.81 25,368.54 234.4K
09:43 25,369.52 25,369.52 25,363.86 25,369.08 226.0K
09:44 25,371.58 25,372.20 25,367.32 25,367.32 215.6K
09:45 25,367.95 25,380.92 25,367.95 25,380.92 237.5K
09:46 25,386.43 25,391.47 25,386.43 25,391.47 228.6K
09:47 25,394.36 25,401.53 25,394.36 25,399.11 149.7K
09:48 25,393.34 25,407.85 25,393.34 25,407.85 181.7K
09:49 25,409.11 25,409.11 25,400.80 25,400.80 167.9K
09:50 25,397.33 25,400.55 25,393.01 25,393.01 159.0K
09:51 25,391.87 25,391.87 25,386.03 25,386.24 155.0K
09:52 25,385.35 25,385.35 25,380.64 25,380.64 131.4K
09:53 25,379.91 25,379.91 25,374.34 25,377.91 134.5K
09:54 25,379.27 25,385.04 25,379.27 25,385.04 145.7K
09:55 25,386.95 25,386.95 25,383.34 25,383.66 211.0K
09:56 25,387.24 25,387.24 25,380.83 25,380.83 192.0K
09:57 25,385.08 25,392.45 25,385.08 25,388.11 158.7K
09:58 25,389.01 25,390.32 25,388.70 25,390.32 128.3K
09:59 25,389.26 25,391.44 25,387.36 25,391.44 110.0K
10:00 25,394.29 25,395.31 25,386.53 25,386.53 172.6K
10:01 25,385.54 25,385.54 25,382.91 25,382.91 131.7K
10:02 25,377.64 25,381.62 25,375.97 25,375.97 171.2K
10:03 25,378.21 25,378.21 25,371.92 25,371.92 122.9K
10:04 25,370.10 25,370.62 25,368.07 25,368.86 153.3K
10:05 25,368.17 25,371.41 25,368.17 25,370.35 114.0K
10:06 25,370.82 25,370.82 25,364.23 25,365.25 129.5K
10:07 25,366.37 25,367.68 25,365.74 25,367.68 146.9K
10:08 25,369.10 25,374.29 25,365.80 25,374.29 159.6K
10:09 25,380.37 25,383.57 25,380.37 25,381.91 130.1K
10:10 25,380.98 25,382.39 25,380.98 25,381.96 162.8K
10:11 25,384.20 25,386.64 25,384.20 25,384.63 147.1K
10:12 25,384.27 25,385.12 25,384.27 25,385.12 154.7K
10:13 25,389.02 25,395.84 25,389.02 25,395.84 142.7K
10:14 25,392.88 25,396.48 25,392.88 25,396.48 191.1K
10:15 25,395.41 25,395.49 25,392.74 25,392.74 187.3K
10:16 25,390.25 25,390.25 25,382.49 25,382.49 116.2K
10:17 25,382.49 25,383.16 25,380.07 25,382.49 101.0K
10:18 25,383.79 25,383.79 25,378.66 25,380.75 125.9K
10:19 25,379.84 25,380.52 25,378.11 25,379.24 207.8K
10:20 25,381.60 25,386.92 25,381.60 25,386.92 125.4K
10:21 25,391.05 25,392.93 25,390.42 25,392.91 146.3K
10:22 25,393.92 25,393.92 25,390.01 25,391.34 155.5K
10:23 25,391.47 25,391.70 25,386.87 25,386.87 104.8K
10:24 25,391.78 25,391.78 25,385.67 25,385.67 144.2K
10:25 25,383.49 25,383.49 25,374.89 25,375.24 175.1K
10:26 25,376.98 25,376.98 25,373.61 25,374.92 183.1K
10:27 25,374.84 25,379.34 25,374.84 25,379.16 100.8K
10:28 25,381.58 25,381.58 25,377.44 25,377.44 97.2K
10:29 25,373.54 25,373.54 25,370.32 25,371.96 132.1K
10:30 25,374.83 25,376.00 25,374.02 25,374.13 145.8K
10:31 25,379.63 25,384.11 25,379.63 25,384.11 157.9K
10:32 25,388.49 25,388.49 25,384.96 25,386.35 128.7K
10:33 25,388.36 25,388.36 25,385.99 25,388.12 88.1K
10:34 25,390.51 25,393.08 25,390.51 25,393.08 112.6K
10:35 25,387.32 25,388.33 25,386.64 25,387.59 141.3K
10:36 25,384.04 25,386.71 25,383.71 25,385.06 151.0K
10:37 25,391.21 25,391.96 25,390.74 25,390.74 162.2K
10:38 25,390.02 25,390.79 25,388.26 25,390.79 102.8K
10:39 25,395.96 25,398.63 25,395.89 25,398.53 225.7K
10:40 25,399.74 25,406.82 25,399.74 25,404.69 151.4K
10:41 25,404.44 25,408.80 25,404.44 25,408.73 110.3K
10:42 25,410.16 25,410.16 25,406.74 25,408.11 111.6K
10:43 25,407.87 25,407.87 25,400.80 25,400.80 192.5K
10:44 25,398.52 25,398.52 25,393.30 25,393.30 138.5K
10:45 25,390.95 25,390.95 25,389.42 25,389.65 116.9K
10:46 25,391.80 25,392.34 25,390.25 25,390.25 134.2K
10:47 25,386.83 25,386.83 25,381.31 25,381.31 155.8K
10:48 25,377.51 25,377.51 25,366.92 25,366.92 128.4K
10:49 25,365.10 25,365.10 25,361.78 25,363.70 142.1K
10:50 25,363.57 25,365.03 25,363.57 25,364.14 105.6K
10:51 25,362.24 25,362.66 25,361.94 25,362.66 93.5K
10:52 25,362.35 25,363.77 25,362.00 25,362.55 108.0K
10:53 25,360.67 25,361.06 25,360.51 25,360.73 88.5K
10:54 25,361.13 25,361.21 25,357.30 25,357.30 84.1K
10:55 25,356.20 25,356.20 25,353.65 25,354.57 136.2K
10:56 25,356.70 25,356.70 25,346.51 25,346.51 143.4K
10:57 25,346.92 25,346.92 25,345.13 25,345.13 98.7K
10:58 25,340.35 25,344.81 25,340.01 25,344.81 150.2K
10:59 25,344.14 25,345.99 25,344.14 25,345.37 115.1K
11:00 25,345.34 25,345.94 25,345.02 25,345.94 102.0K
11:01 25,352.05 25,354.78 25,352.05 25,354.78 87.4K
11:02 25,353.71 25,356.67 25,353.71 25,356.67 98.7K
11:03 25,355.00 25,355.00 25,344.34 25,344.34 146.4K
11:04 25,343.40 25,344.75 25,337.90 25,337.90 108.0K
11:05 25,336.66 25,336.82 25,334.84 25,335.61 60.8K
11:06 25,335.02 25,335.02 25,332.33 25,332.33 97.9K
11:07 25,333.50 25,337.21 25,333.50 25,336.76 97.8K
11:08 25,336.86 25,336.86 25,332.31 25,332.31 91.0K
11:09 25,332.14 25,332.14 25,329.46 25,329.46 143.6K
11:10 25,331.60 25,333.84 25,331.47 25,331.53 148.3K
11:11 25,333.05 25,333.05 25,329.59 25,329.59 123.9K
11:12 25,330.43 25,330.43 25,327.53 25,328.61 134.5K
11:13 25,324.20 25,324.20 25,321.76 25,323.02 109.1K
11:14 25,322.09 25,323.27 25,321.39 25,323.27 83.6K
11:15 25,324.24 25,327.46 25,322.90 25,327.46 100.1K
11:16 25,327.32 25,330.89 25,327.32 25,330.75 86.8K
11:17 25,329.21 25,329.79 25,328.50 25,328.50 85.8K
11:18 25,326.49 25,326.49 25,324.46 25,325.32 58.3K
11:19 25,325.36 25,325.36 25,319.38 25,319.38 84.2K
11:20 25,319.85 25,319.85 25,306.69 25,307.27 156.0K
11:21 25,305.95 25,306.77 25,303.80 25,303.80 114.1K
11:22 25,304.66 25,304.66 25,302.28 25,302.28 85.3K
11:23 25,303.57 25,305.50 25,303.57 25,305.50 112.3K
11:24 25,304.28 25,304.59 25,303.54 25,304.59 90.6K
11:25 25,305.53 25,308.36 25,304.69 25,308.36 126.5K
11:26 25,307.91 25,307.91 25,306.68 25,306.90 88.8K
11:27 25,304.87 25,304.87 25,300.76 25,300.76 113.7K
11:28 25,299.16 25,299.16 25,296.26 25,297.18 96.8K
11:29 25,297.18 25,298.29 25,297.18 25,298.29 95.5K
11:30 25,298.38 25,300.12 25,298.38 25,299.89 108.3K
11:31 25,298.77 25,301.45 25,298.77 25,299.41 129.4K
11:32 25,299.84 25,299.84 25,298.27 25,298.27 102.9K
11:33 25,301.78 25,304.42 25,301.78 25,303.73 70.8K
11:34 25,302.62 25,302.62 25,299.08 25,299.08 90.4K
11:35 25,296.15 25,301.03 25,296.15 25,300.38 104.8K
11:36 25,301.05 25,301.76 25,299.16 25,299.16 91.9K
11:37 25,292.82 25,292.82 25,285.41 25,285.41 295.9K
11:38 25,286.30 25,286.97 25,285.38 25,285.38 89.0K
11:39 25,287.05 25,289.85 25,286.12 25,289.09 89.0K
11:40 25,290.71 25,291.12 25,289.84 25,290.32 123.4K
11:41 25,290.31 25,297.91 25,289.04 25,297.91 173.4K
11:42 25,298.62 25,302.16 25,298.62 25,300.38 132.1K
11:43 25,298.83 25,302.52 25,298.83 25,302.25 58.1K
11:44 25,301.91 25,301.91 25,300.55 25,301.28 106.4K
11:45 25,301.89 25,302.17 25,300.50 25,300.50 109.4K
11:46 25,301.84 25,301.87 25,301.49 25,301.86 122.1K
11:47 25,304.46 25,307.29 25,304.46 25,306.65 112.2K
11:48 25,305.75 25,305.98 25,305.30 25,305.30 58.0K
11:49 25,306.60 25,309.82 25,306.60 25,308.19 96.4K
11:50 25,308.39 25,310.53 25,308.39 25,309.82 72.8K
11:51 25,308.69 25,309.97 25,306.56 25,306.56 61.5K
11:52 25,299.73 25,299.73 25,297.16 25,298.47 95.0K
11:53 25,298.79 25,301.23 25,298.79 25,301.23 55.4K
11:54 25,301.45 25,302.50 25,299.99 25,299.99 83.8K
11:55 25,298.34 25,302.67 25,297.80 25,302.67 83.2K
11:56 25,301.47 25,301.47 25,299.79 25,300.20 102.3K
11:57 25,299.30 25,303.88 25,299.30 25,303.88 64.0K
11:58 25,304.39 25,308.48 25,304.39 25,308.48 75.0K
11:59 25,308.25 25,308.25 25,304.75 25,305.01 65.6K
12:00 25,306.78 25,307.79 25,306.78 25,307.45 65.6K
12:01 25,307.67 25,314.43 25,307.67 25,314.43 98.9K
12:02 25,312.57 25,312.57 25,306.03 25,306.03 83.7K
12:03 25,306.63 25,308.06 25,305.83 25,308.06 65.6K
12:04 25,308.76 25,308.76 25,304.97 25,304.97 101.5K
12:05 25,303.63 25,303.63 25,302.89 25,303.48 126.6K
12:06 25,303.85 25,303.85 25,302.06 25,302.06 45.4K
12:07 25,302.26 25,302.59 25,298.90 25,298.90 84.4K
12:08 25,295.74 25,295.74 25,292.93 25,293.17 90.4K
12:09 25,290.35 25,290.90 25,289.65 25,289.93 91.0K
12:10 25,290.62 25,290.62 25,284.32 25,284.32 101.7K
12:11 25,281.96 25,282.27 25,281.27 25,282.27 90.7K
12:12 25,284.03 25,284.03 25,283.30 25,283.30 43.0K
12:13 25,285.64 25,286.17 25,285.40 25,286.17 66.1K
12:14 25,285.20 25,285.99 25,285.20 25,285.55 91.9K
12:15 25,284.25 25,284.25 25,280.86 25,283.58 94.2K
12:16 25,281.82 25,284.43 25,281.82 25,284.43 61.3K
12:17 25,287.84 25,289.43 25,287.84 25,289.23 78.4K
12:18 25,287.97 25,288.94 25,287.97 25,288.94 64.8K
12:19 25,289.57 25,291.93 25,289.57 25,291.93 65.8K
12:20 25,292.39 25,292.65 25,291.74 25,291.74 44.1K
12:21 25,291.52 25,291.60 25,290.93 25,291.49 44.5K
12:22 25,289.84 25,292.00 25,289.84 25,292.00 92.0K
12:23 25,292.78 25,294.43 25,291.76 25,294.43 93.4K
12:24 25,293.24 25,293.24 25,292.54 25,292.54 63.6K
12:25 25,290.82 25,290.82 25,287.54 25,287.54 95.9K
12:26 25,287.88 25,291.65 25,286.64 25,291.65 82.1K
12:27 25,294.10 25,294.25 25,292.45 25,292.45 77.4K
12:28 25,291.87 25,291.87 25,290.35 25,290.35 71.4K
12:29 25,291.47 25,294.51 25,291.47 25,294.51 51.9K
12:30 25,294.57 25,294.57 25,290.75 25,290.75 98.7K
12:31 25,289.80 25,289.87 25,289.03 25,289.03 105.0K
12:32 25,289.67 25,289.67 25,286.79 25,288.00 91.4K
12:33 25,285.79 25,287.63 25,285.79 25,287.19 129.6K
12:34 25,285.50 25,287.09 25,284.74 25,287.09 84.4K
12:35 25,287.11 25,288.96 25,287.11 25,288.63 65.1K
12:36 25,287.95 25,287.95 25,286.56 25,286.56 64.7K
12:37 25,286.96 25,286.96 25,282.41 25,282.41 84.5K
12:38 25,282.66 25,282.66 25,279.99 25,279.99 111.1K
12:39 25,279.06 25,280.37 25,279.06 25,280.00 56.6K
12:40 25,281.64 25,282.97 25,281.42 25,282.97 87.9K
12:41 25,282.52 25,282.52 25,276.98 25,276.98 74.4K
12:42 25,276.36 25,278.19 25,275.00 25,278.19 72.5K
12:43 25,279.17 25,282.23 25,279.17 25,282.23 45.1K
12:44 25,283.84 25,284.49 25,281.83 25,281.83 101.6K
12:45 25,281.95 25,287.04 25,281.95 25,285.39 68.6K
12:46 25,288.08 25,288.08 25,287.52 25,287.55 73.2K
12:47 25,287.30 25,287.30 25,285.49 25,285.49 61.1K
12:48 25,283.24 25,283.24 25,281.70 25,281.86 47.6K
12:49 25,282.61 25,286.42 25,282.61 25,286.42 82.7K
12:50 25,285.58 25,286.91 25,285.58 25,286.75 60.6K
12:51 25,287.90 25,290.52 25,287.90 25,289.82 43.5K
12:52 25,290.76 25,291.41 25,290.72 25,291.41 74.1K
12:53 25,292.28 25,294.36 25,292.28 25,293.59 88.4K
12:54 25,293.21 25,293.82 25,293.21 25,293.75 46.4K
12:55 25,293.81 25,293.99 25,292.21 25,292.21 52.6K
12:56 25,292.48 25,293.42 25,292.42 25,292.42 48.8K
12:57 25,292.52 25,292.90 25,291.04 25,291.04 82.8K
12:58 25,290.46 25,290.46 25,287.21 25,288.98 68.5K
12:59 25,288.67 25,291.84 25,288.67 25,291.84 62.2K
13:00 25,291.40 25,294.68 25,291.40 25,294.68 59.5K
13:01 25,294.41 25,300.56 25,294.41 25,300.56 68.3K
13:02 25,302.38 25,302.38 25,299.90 25,299.92 48.1K
13:03 25,299.49 25,300.17 25,299.49 25,300.17 43.6K
13:04 25,298.85 25,301.00 25,298.85 25,301.00 44.2K
13:05 25,300.62 25,301.26 25,300.42 25,301.24 73.1K
13:06 25,301.11 25,301.11 25,296.21 25,296.21 67.1K
13:07 25,296.70 25,297.03 25,295.80 25,295.80 92.5K
13:08 25,294.68 25,294.68 25,292.67 25,293.24 49.2K
13:09 25,293.21 25,294.73 25,293.21 25,294.73 82.4K
13:10 25,289.57 25,289.57 25,287.89 25,288.13 109.5K
13:11 25,288.75 25,291.01 25,288.75 25,290.62 51.5K
13:12 25,290.88 25,292.55 25,289.09 25,291.74 52.1K
13:13 25,292.85 25,294.46 25,292.85 25,294.46 32.8K
13:14 25,295.05 25,295.05 25,291.72 25,291.72 52.8K
13:15 25,287.33 25,288.87 25,287.33 25,288.36 77.7K
13:16 25,289.99 25,290.45 25,289.99 25,290.45 46.9K
13:17 25,289.69 25,289.69 25,286.27 25,286.65 51.6K
13:18 25,287.07 25,288.75 25,287.07 25,288.75 59.6K
13:19 25,288.13 25,290.18 25,288.13 25,290.18 68.6K
13:20 25,290.37 25,290.63 25,288.16 25,288.16 107.8K
13:21 25,286.61 25,288.18 25,286.61 25,287.89 67.3K
13:22 25,287.95 25,288.70 25,286.87 25,286.87 51.2K
13:23 25,286.92 25,287.20 25,285.97 25,285.97 110.4K
13:24 25,283.43 25,283.43 25,282.15 25,282.15 159.6K
13:25 25,282.30 25,282.30 25,281.53 25,282.17 87.5K
13:26 25,282.17 25,282.92 25,280.93 25,280.93 111.4K
13:27 25,280.19 25,281.02 25,279.95 25,281.02 69.1K
13:28 25,283.11 25,283.11 25,280.50 25,281.35 90.7K
13:29 25,280.93 25,282.33 25,280.08 25,282.33 107.7K
13:30 25,283.17 25,288.84 25,283.17 25,288.84 104.7K
13:31 25,289.80 25,290.21 25,289.31 25,289.46 88.7K
13:32 25,289.58 25,289.58 25,288.09 25,288.09 38.6K
13:33 25,289.57 25,291.87 25,289.29 25,291.87 76.2K
13:34 25,293.07 25,298.24 25,293.07 25,298.24 224.2K
13:35 25,298.25 25,298.86 25,297.92 25,298.86 86.2K
13:36 25,299.15 25,303.07 25,299.15 25,303.07 111.2K
13:37 25,303.41 25,305.30 25,303.41 25,305.30 166.8K
13:38 25,305.84 25,309.63 25,305.84 25,309.63 101.2K
13:39 25,309.72 25,314.07 25,309.13 25,313.99 101.1K
13:40 25,314.40 25,315.27 25,314.26 25,315.27 81.5K
13:41 25,315.28 25,315.28 25,311.83 25,311.83 75.3K
13:42 25,313.24 25,315.09 25,313.24 25,315.09 87.7K
13:43 25,315.22 25,317.36 25,314.58 25,317.36 51.6K
13:44 25,318.65 25,321.59 25,318.65 25,320.89 71.8K
13:45 25,321.06 25,322.99 25,319.89 25,322.99 135.7K
13:46 25,321.60 25,322.11 25,319.96 25,319.96 112.3K
13:47 25,319.04 25,319.04 25,316.18 25,316.18 122.3K
13:48 25,315.78 25,315.78 25,314.46 25,314.46 110.2K
13:49 25,315.35 25,316.91 25,314.89 25,316.91 78.2K
13:50 25,314.49 25,314.49 25,313.72 25,313.79 60.2K
13:51 25,315.48 25,315.48 25,314.68 25,314.68 68.7K
13:52 25,314.10 25,314.10 25,313.44 25,313.44 50.7K
13:53 25,312.74 25,314.35 25,312.74 25,314.35 73.9K
13:54 25,314.07 25,315.31 25,314.07 25,315.31 62.4K
13:55 25,314.94 25,314.94 25,312.67 25,312.67 64.5K
13:56 25,311.29 25,312.07 25,310.53 25,312.07 96.1K
13:57 25,311.81 25,313.80 25,311.81 25,313.80 64.4K
13:58 25,313.91 25,314.59 25,313.28 25,313.28 70.2K
13:59 25,311.28 25,311.28 25,308.10 25,308.45 106.1K
14:00 25,312.22 25,321.50 25,312.22 25,321.50 258.4K
14:01 25,316.94 25,316.94 25,310.66 25,310.66 193.3K
14:02 25,301.54 25,301.54 25,293.89 25,299.81 299.8K
14:03 25,302.46 25,310.47 25,302.46 25,304.88 266.5K
14:04 25,307.44 25,310.42 25,307.44 25,309.06 107.2K
14:05 25,311.25 25,311.25 25,303.75 25,303.75 149.6K
14:06 25,300.86 25,300.86 25,294.38 25,297.09 135.7K
14:07 25,299.74 25,299.86 25,298.35 25,298.35 112.7K
14:08 25,298.76 25,298.76 25,296.11 25,296.49 108.1K
14:09 25,296.72 25,303.63 25,296.72 25,303.43 145.4K
14:10 25,308.23 25,317.16 25,308.23 25,317.16 192.8K
14:11 25,316.20 25,316.20 25,310.42 25,310.42 226.0K
14:12 25,307.82 25,314.97 25,307.82 25,312.09 228.9K
14:13 25,312.55 25,312.55 25,303.02 25,303.02 128.8K
14:14 25,304.58 25,306.18 25,299.26 25,299.26 222.2K
14:15 25,302.29 25,305.82 25,302.29 25,305.82 208.4K
14:16 25,304.05 25,304.05 25,297.72 25,297.72 162.5K
14:17 25,299.26 25,300.22 25,299.26 25,300.22 169.7K
14:18 25,302.30 25,305.45 25,297.40 25,297.40 209.5K
14:19 25,293.16 25,293.16 25,282.66 25,285.76 358.3K
14:20 25,287.47 25,297.05 25,287.47 25,297.05 167.5K
14:21 25,295.84 25,295.84 25,288.54 25,288.54 112.7K
14:22 25,286.28 25,286.43 25,280.33 25,286.43 289.0K
14:23 25,287.96 25,295.06 25,287.96 25,295.06 210.9K
14:24 25,296.35 25,299.36 25,295.83 25,295.83 176.3K
14:25 25,293.28 25,294.09 25,293.28 25,293.70 154.8K
14:26 25,295.48 25,296.91 25,294.59 25,294.72 196.0K
14:27 25,296.36 25,296.36 25,294.94 25,295.92 193.4K
14:28 25,294.16 25,294.16 25,291.26 25,291.26 152.3K
14:29 25,293.51 25,297.03 25,293.51 25,297.03 212.3K
14:30 25,296.99 25,296.99 25,293.68 25,294.44 399.4K
14:31 25,289.85 25,293.00 25,289.46 25,293.00 267.5K
14:32 25,296.16 25,301.59 25,296.16 25,301.59 166.1K
14:33 25,305.88 25,305.88 25,301.62 25,301.62 161.7K
14:34 25,299.57 25,312.98 25,299.13 25,312.98 454.9K
14:35 25,310.23 25,314.75 25,306.72 25,314.75 237.8K
14:36 25,318.38 25,318.38 25,312.01 25,312.01 295.2K
14:37 25,301.11 25,312.79 25,301.11 25,307.51 439.2K
14:38 25,298.42 25,301.65 25,293.57 25,293.57 212.7K
14:39 25,289.41 25,289.41 25,282.21 25,282.21 249.3K
14:40 25,281.53 25,281.53 25,277.85 25,278.51 203.4K
14:41 25,279.19 25,279.19 25,273.18 25,273.18 257.7K
14:42 25,278.10 25,292.57 25,278.10 25,292.57 286.1K
14:43 25,290.20 25,290.39 25,285.68 25,290.39 167.7K
14:44 25,290.27 25,293.96 25,288.84 25,293.96 164.8K
14:45 25,293.01 25,305.15 25,292.93 25,305.15 381.5K
14:46 25,303.94 25,303.94 25,292.17 25,292.17 247.8K
14:47 25,292.27 25,296.39 25,292.27 25,296.39 120.9K
14:48 25,294.90 25,294.90 25,281.48 25,281.48 185.4K
14:49 25,273.14 25,273.14 25,264.18 25,264.18 400.9K
14:50 25,260.59 25,260.59 25,247.67 25,247.72 240.3K
14:51 25,243.03 25,255.97 25,243.03 25,255.97 259.8K
14:52 25,252.01 25,252.01 25,243.53 25,243.83 219.2K
14:53 25,237.68 25,237.68 25,225.95 25,225.95 249.2K
14:54 25,231.39 25,233.21 25,231.39 25,231.65 205.6K
14:55 25,226.62 25,231.35 25,223.52 25,223.52 250.2K
14:56 25,220.79 25,220.79 25,201.99 25,201.99 280.1K
14:57 25,202.80 25,203.09 25,199.27 25,203.09 240.1K
14:58 25,200.46 25,200.46 25,190.83 25,190.83 230.0K
14:59 25,196.03 25,196.03 25,186.62 25,186.62 266.2K
15:00 25,185.37 25,185.37 25,177.14 25,184.50 291.3K
15:01 25,181.54 25,182.25 25,173.66 25,174.69 293.1K
15:02 25,178.79 25,188.95 25,177.83 25,188.95 306.1K
15:03 25,195.27 25,195.27 25,184.17 25,186.02 263.5K
15:04 25,177.64 25,179.92 25,173.66 25,173.66 413.5K
15:05 25,174.20 25,178.28 25,171.03 25,171.03 209.6K
15:06 25,168.13 25,177.18 25,168.13 25,177.18 202.4K
15:07 25,181.08 25,192.55 25,181.08 25,189.45 261.6K
15:08 25,185.36 25,185.50 25,174.96 25,174.96 207.0K
15:09 25,187.05 25,193.31 25,187.05 25,193.31 261.9K
15:10 25,194.16 25,194.40 25,191.26 25,191.77 281.9K
15:11 25,192.90 25,198.89 25,188.68 25,198.89 253.1K
15:12 25,195.47 25,195.47 25,194.64 25,195.00 161.7K
15:13 25,196.01 25,196.01 25,188.99 25,193.58 148.1K
15:14 25,197.64 25,208.04 25,197.64 25,201.50 240.7K
15:15 25,189.42 25,196.41 25,189.33 25,189.33 222.0K
15:16 25,185.65 25,185.65 25,165.63 25,165.63 251.2K
15:17 25,160.09 25,164.61 25,160.09 25,160.95 214.5K
15:18 25,168.36 25,174.47 25,168.36 25,170.93 234.3K
15:19 25,169.95 25,171.49 25,168.70 25,171.49 108.9K
15:20 25,170.36 25,173.44 25,170.36 25,173.44 141.8K
15:21 25,175.44 25,177.67 25,175.44 25,177.67 175.4K
15:22 25,167.93 25,167.93 25,156.41 25,156.41 272.1K
15:23 25,152.30 25,152.30 25,148.54 25,148.54 184.1K
15:24 25,144.36 25,146.89 25,144.36 25,146.89 241.9K
15:25 25,145.23 25,153.94 25,145.23 25,153.94 199.2K
15:26 25,154.48 25,154.48 25,147.55 25,148.28 179.4K
15:27 25,147.23 25,151.45 25,147.23 25,151.45 223.4K
15:28 25,147.94 25,149.90 25,146.26 25,148.04 164.0K
15:29 25,143.62 25,145.07 25,142.58 25,142.58 215.7K
15:30 25,146.95 25,146.95 25,144.10 25,146.07 279.4K
15:31 25,146.90 25,147.67 25,142.60 25,142.60 330.2K
15:32 25,140.05 25,143.16 25,139.90 25,139.90 163.2K
15:33 25,141.86 25,148.97 25,141.86 25,148.97 278.8K
15:34 25,142.61 25,144.23 25,140.33 25,144.23 323.6K
15:35 25,143.79 25,143.79 25,140.73 25,140.73 244.5K
15:36 25,142.52 25,142.52 25,124.99 25,124.99 279.9K
15:37 25,122.70 25,122.70 25,119.30 25,119.30 314.5K
15:38 25,121.78 25,130.10 25,121.78 25,126.03 394.6K
15:39 25,129.25 25,133.23 25,129.25 25,130.26 169.5K
15:40 25,130.01 25,130.86 25,130.01 25,130.29 381.1K
15:41 25,133.25 25,137.24 25,133.25 25,137.24 263.1K
15:42 25,137.82 25,139.22 25,137.82 25,137.82 221.0K
15:43 25,135.13 25,135.54 25,134.94 25,135.54 223.5K
15:44 25,135.97 25,135.97 25,132.80 25,134.83 210.9K
15:45 25,134.96 25,140.34 25,134.96 25,140.34 319.6K
15:46 25,141.37 25,151.21 25,141.37 25,151.21 300.7K
15:47 25,152.74 25,159.23 25,152.74 25,159.23 222.9K
15:48 25,165.84 25,170.82 25,165.84 25,167.06 477.2K
15:49 25,163.14 25,163.34 25,160.80 25,163.34 328.3K
15:50 25,169.43 25,177.59 25,169.43 25,176.06 937.8K
15:51 25,171.97 25,173.04 25,168.90 25,169.41 550.0K
15:52 25,168.62 25,168.62 25,165.25 25,165.61 453.8K
15:53 25,166.73 25,166.73 25,161.99 25,166.05 511.9K
15:54 25,166.13 25,174.18 25,166.13 25,174.18 483.8K
15:55 25,170.42 25,181.66 25,170.42 25,181.66 908.7K
15:56 25,182.98 25,187.51 25,182.98 25,185.43 820.2K
15:57 25,189.40 25,197.31 25,189.40 25,197.31 632.1K
15:58 25,196.72 25,197.67 25,192.61 25,194.04 1,211.3K
15:59 25,194.80 25,194.80 25,184.19 25,184.19 1,537.9K
16:00 25,185.83 25,186.07 25,185.83 25,186.07 31,290.8K
16:01 25,186.07 25,186.07 25,186.07 25,186.07 251.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available