S&P/TSX Composite ESG

GSPXESG
🏛️ canada →
27,933.87
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 25,783.52 25,803.55 25,783.52 25,788.39 2,815.6K
09:31 25,786.66 25,788.03 25,785.25 25,787.62 125.0K
09:32 25,783.89 25,788.01 25,783.89 25,785.48 162.8K
09:33 25,790.15 25,797.34 25,790.15 25,797.34 187.2K
09:34 25,796.81 25,799.71 25,793.64 25,799.71 177.7K
09:35 25,805.51 25,805.51 25,797.32 25,797.32 146.9K
09:36 25,801.45 25,813.62 25,801.45 25,813.62 161.2K
09:37 25,813.26 25,813.26 25,809.04 25,810.59 135.5K
09:38 25,810.77 25,815.28 25,810.77 25,815.28 186.6K
09:39 25,816.63 25,817.97 25,815.76 25,815.76 107.2K
09:40 25,816.09 25,822.17 25,815.93 25,822.17 162.9K
09:41 25,816.17 25,827.92 25,816.17 25,827.92 188.9K
09:42 25,828.71 25,834.00 25,828.71 25,833.54 282.4K
09:43 25,831.49 25,834.87 25,831.49 25,834.80 190.3K
09:44 25,835.12 25,836.89 25,834.19 25,836.27 158.6K
09:45 25,836.41 25,838.34 25,835.54 25,837.35 159.1K
09:46 25,837.13 25,844.49 25,837.13 25,844.49 202.4K
09:47 25,840.27 25,841.40 25,832.57 25,832.57 177.9K
09:48 25,828.34 25,828.34 25,824.55 25,825.88 449.0K
09:49 25,825.36 25,826.12 25,824.81 25,825.34 140.8K
09:50 25,827.03 25,833.09 25,827.03 25,828.52 216.4K
09:51 25,829.51 25,849.74 25,829.51 25,849.74 255.0K
09:52 25,849.82 25,849.82 25,847.10 25,847.10 217.1K
09:53 25,848.80 25,852.09 25,848.80 25,850.72 177.3K
09:54 25,856.76 25,857.40 25,856.21 25,856.55 128.1K
09:55 25,855.60 25,855.60 25,849.33 25,849.33 149.4K
09:56 25,847.56 25,850.37 25,847.56 25,850.37 134.6K
09:57 25,850.59 25,850.59 25,845.16 25,845.16 128.5K
09:58 25,846.01 25,853.00 25,846.01 25,852.36 132.4K
09:59 25,853.31 25,853.31 25,848.60 25,851.74 117.5K
10:00 25,856.24 25,861.16 25,856.24 25,861.16 206.6K
10:01 25,862.16 25,865.32 25,862.16 25,864.83 134.2K
10:02 25,866.83 25,876.31 25,866.83 25,876.31 165.5K
10:03 25,874.84 25,877.75 25,874.75 25,877.75 176.6K
10:04 25,875.51 25,882.11 25,875.51 25,880.95 170.3K
10:05 25,880.28 25,880.28 25,875.37 25,875.37 115.5K
10:06 25,875.29 25,875.81 25,872.46 25,875.81 160.0K
10:07 25,874.73 25,874.73 25,868.50 25,868.50 144.0K
10:08 25,865.38 25,865.73 25,861.93 25,861.93 115.2K
10:09 25,861.13 25,867.43 25,861.13 25,865.23 112.1K
10:10 25,866.45 25,866.45 25,863.65 25,863.81 118.1K
10:11 25,859.23 25,859.48 25,857.64 25,857.64 99.8K
10:12 25,859.91 25,859.91 25,853.13 25,853.13 117.6K
10:13 25,854.14 25,858.44 25,854.14 25,856.87 130.7K
10:14 25,852.17 25,852.17 25,846.98 25,848.21 137.5K
10:15 25,850.37 25,851.10 25,847.95 25,847.95 171.5K
10:16 25,845.06 25,845.06 25,843.38 25,844.54 166.4K
10:17 25,843.75 25,844.06 25,843.26 25,843.26 108.7K
10:18 25,839.88 25,840.95 25,836.77 25,840.95 104.2K
10:19 25,840.77 25,840.77 25,837.61 25,838.70 80.9K
10:20 25,839.91 25,840.74 25,839.28 25,839.28 100.2K
10:21 25,840.15 25,843.49 25,840.15 25,843.49 168.3K
10:22 25,844.11 25,845.96 25,844.07 25,844.92 124.7K
10:23 25,846.30 25,847.64 25,845.63 25,845.63 113.3K
10:24 25,845.05 25,850.57 25,845.05 25,850.57 144.3K
10:25 25,850.63 25,851.44 25,850.05 25,851.44 89.4K
10:26 25,852.14 25,855.71 25,851.77 25,854.69 129.2K
10:27 25,855.52 25,856.44 25,855.44 25,855.44 207.1K
10:28 25,852.78 25,853.40 25,852.04 25,852.04 214.1K
10:29 25,851.53 25,852.40 25,851.27 25,851.41 168.4K
10:30 25,851.36 25,857.64 25,851.36 25,856.24 161.1K
10:31 25,855.41 25,856.83 25,855.41 25,856.40 188.6K
10:32 25,856.87 25,860.98 25,856.87 25,860.30 158.9K
10:33 25,857.17 25,857.22 25,854.54 25,856.50 240.0K
10:34 25,855.04 25,855.04 25,852.26 25,852.31 258.1K
10:35 25,852.39 25,853.20 25,851.06 25,853.20 110.6K
10:36 25,853.28 25,854.39 25,852.86 25,852.90 148.8K
10:37 25,851.16 25,860.06 25,851.16 25,860.06 145.3K
10:38 25,857.08 25,859.71 25,856.90 25,859.71 158.1K
10:39 25,858.94 25,860.80 25,858.29 25,860.80 201.6K
10:40 25,855.74 25,855.74 25,847.45 25,847.45 144.3K
10:41 25,846.62 25,846.62 25,840.29 25,840.29 146.0K
10:42 25,841.86 25,841.86 25,837.21 25,838.26 116.8K
10:43 25,837.97 25,840.20 25,837.97 25,839.56 112.3K
10:44 25,839.34 25,840.50 25,838.77 25,840.50 156.6K
10:45 25,842.46 25,848.64 25,842.46 25,847.84 130.8K
10:46 25,847.12 25,850.24 25,847.12 25,848.82 150.2K
10:47 25,848.22 25,849.67 25,846.02 25,849.67 116.8K
10:48 25,850.77 25,850.77 25,846.47 25,847.17 112.8K
10:49 25,844.08 25,844.08 25,840.43 25,840.43 182.7K
10:50 25,840.26 25,843.81 25,840.26 25,842.34 85.1K
10:51 25,841.65 25,841.65 25,832.36 25,832.36 122.2K
10:52 25,831.14 25,833.68 25,829.79 25,829.79 102.9K
10:53 25,832.32 25,833.99 25,832.32 25,833.09 118.1K
10:54 25,831.34 25,832.59 25,830.39 25,832.23 128.0K
10:55 25,829.85 25,833.22 25,829.85 25,833.22 92.6K
10:56 25,833.39 25,834.09 25,832.97 25,833.42 70.0K
10:57 25,832.79 25,835.83 25,832.79 25,835.83 184.7K
10:58 25,833.24 25,833.24 25,828.80 25,830.13 104.1K
10:59 25,831.72 25,831.94 25,830.12 25,830.12 95.6K
11:00 25,831.62 25,831.99 25,826.27 25,826.27 108.0K
11:01 25,824.07 25,824.07 25,814.22 25,814.22 192.4K
11:02 25,811.44 25,817.14 25,811.44 25,815.70 112.3K
11:03 25,812.99 25,813.62 25,812.99 25,813.62 105.0K
11:04 25,814.14 25,815.63 25,812.26 25,815.63 109.1K
11:05 25,817.27 25,818.80 25,817.27 25,818.80 76.0K
11:06 25,819.77 25,819.77 25,815.03 25,816.54 105.3K
11:07 25,816.12 25,819.62 25,815.68 25,815.68 104.2K
11:08 25,817.70 25,824.25 25,817.70 25,824.25 136.5K
11:09 25,823.83 25,823.83 25,822.00 25,822.52 95.1K
11:10 25,821.90 25,822.56 25,817.21 25,817.21 112.8K
11:11 25,816.86 25,816.86 25,814.12 25,814.84 91.9K
11:12 25,814.48 25,815.11 25,812.83 25,812.83 103.0K
11:13 25,814.80 25,823.35 25,814.80 25,823.35 152.7K
11:14 25,825.36 25,825.36 25,823.47 25,823.47 117.9K
11:15 25,823.82 25,825.87 25,823.31 25,825.87 97.6K
11:16 25,827.78 25,831.63 25,827.78 25,831.63 100.1K
11:17 25,833.11 25,833.95 25,831.79 25,833.95 173.7K
11:18 25,833.49 25,833.49 25,831.08 25,831.08 101.5K
11:19 25,831.97 25,833.46 25,831.97 25,832.88 119.4K
11:20 25,832.37 25,832.37 25,829.97 25,830.23 92.3K
11:21 25,831.41 25,831.41 25,828.94 25,828.94 70.4K
11:22 25,827.99 25,829.55 25,827.15 25,827.15 123.8K
11:23 25,828.61 25,831.00 25,828.61 25,830.74 117.5K
11:24 25,829.89 25,829.89 25,828.16 25,829.58 71.8K
11:25 25,823.26 25,823.26 25,818.24 25,818.24 128.9K
11:26 25,821.22 25,823.29 25,821.22 25,822.87 100.3K
11:27 25,822.67 25,827.19 25,822.67 25,827.19 73.9K
11:28 25,830.75 25,832.20 25,830.29 25,832.20 96.3K
11:29 25,825.42 25,825.42 25,821.97 25,821.97 151.4K
11:30 25,821.03 25,821.03 25,816.21 25,818.27 168.3K
11:31 25,817.72 25,822.47 25,816.66 25,822.47 102.2K
11:32 25,824.09 25,825.96 25,823.91 25,824.97 91.8K
11:33 25,824.79 25,824.79 25,823.79 25,823.79 108.3K
11:34 25,823.58 25,827.66 25,823.58 25,827.66 101.5K
11:35 25,827.36 25,830.64 25,827.36 25,828.51 117.0K
11:36 25,827.78 25,827.78 25,821.00 25,821.00 140.5K
11:37 25,819.20 25,820.98 25,819.20 25,820.19 66.2K
11:38 25,819.72 25,821.61 25,817.66 25,821.61 89.1K
11:39 25,820.70 25,821.62 25,818.76 25,818.76 93.8K
11:40 25,820.41 25,825.32 25,820.41 25,822.69 92.6K
11:41 25,822.36 25,822.36 25,816.00 25,816.00 152.0K
11:42 25,817.62 25,817.62 25,814.82 25,814.82 71.8K
11:43 25,815.56 25,816.44 25,815.09 25,816.44 50.0K
11:44 25,813.05 25,813.05 25,811.31 25,813.03 78.1K
11:45 25,812.13 25,812.80 25,808.86 25,808.86 96.6K
11:46 25,808.99 25,810.11 25,808.56 25,810.11 75.5K
11:47 25,811.77 25,813.32 25,811.77 25,812.92 59.7K
11:48 25,813.51 25,814.54 25,813.25 25,814.54 90.7K
11:49 25,815.15 25,815.15 25,812.95 25,813.52 166.2K
11:50 25,812.37 25,812.37 25,804.07 25,804.07 170.2K
11:51 25,804.54 25,804.54 25,800.97 25,800.97 76.7K
11:52 25,798.29 25,800.08 25,798.11 25,800.08 151.3K
11:53 25,800.30 25,800.41 25,795.18 25,795.18 105.5K
11:54 25,793.79 25,793.79 25,792.20 25,792.20 72.1K
11:55 25,794.42 25,797.13 25,794.42 25,797.13 89.0K
11:56 25,796.03 25,796.09 25,794.98 25,796.09 69.0K
11:57 25,794.29 25,799.21 25,793.87 25,799.21 82.3K
11:58 25,796.03 25,797.01 25,791.92 25,791.92 119.1K
11:59 25,791.55 25,792.11 25,791.00 25,792.11 85.4K
12:00 25,794.14 25,798.98 25,794.14 25,798.98 100.9K
12:01 25,801.62 25,801.62 25,797.63 25,797.63 62.2K
12:02 25,796.11 25,798.53 25,796.11 25,798.53 91.6K
12:03 25,798.72 25,800.63 25,798.72 25,800.45 73.3K
12:04 25,799.18 25,799.27 25,797.72 25,797.72 75.7K
12:05 25,797.22 25,800.39 25,797.22 25,800.39 223.3K
12:06 25,798.27 25,802.37 25,798.27 25,802.37 89.9K
12:07 25,801.84 25,801.84 25,797.28 25,797.28 95.8K
12:08 25,795.20 25,799.21 25,795.20 25,799.21 101.3K
12:09 25,799.16 25,799.22 25,798.70 25,798.70 45.7K
12:10 25,796.86 25,796.95 25,796.80 25,796.80 76.6K
12:11 25,797.84 25,799.55 25,797.84 25,799.55 73.0K
12:12 25,800.21 25,803.23 25,799.99 25,802.81 101.2K
12:13 25,803.06 25,803.06 25,802.02 25,802.16 67.6K
12:14 25,798.48 25,799.49 25,795.50 25,795.50 128.6K
12:15 25,794.45 25,797.16 25,794.45 25,797.16 55.1K
12:16 25,798.40 25,798.40 25,794.62 25,794.62 99.7K
12:17 25,792.41 25,792.41 25,790.36 25,790.36 51.2K
12:18 25,791.23 25,792.47 25,790.68 25,792.47 89.0K
12:19 25,794.35 25,796.31 25,794.35 25,796.31 62.7K
12:20 25,796.25 25,799.51 25,796.25 25,799.51 56.7K
12:21 25,800.72 25,805.96 25,800.72 25,805.96 58.5K
12:22 25,808.96 25,808.96 25,808.34 25,808.68 87.3K
12:23 25,810.05 25,811.08 25,809.10 25,809.10 50.5K
12:24 25,807.45 25,807.45 25,806.57 25,806.57 61.8K
12:25 25,806.29 25,809.22 25,806.29 25,808.33 105.3K
12:26 25,808.65 25,808.69 25,807.05 25,807.38 81.8K
12:27 25,807.44 25,807.44 25,804.42 25,804.42 86.9K
12:28 25,804.23 25,808.04 25,804.23 25,808.04 97.5K
12:29 25,807.71 25,808.16 25,806.29 25,806.29 75.6K
12:30 25,805.76 25,806.65 25,805.76 25,806.65 83.9K
12:31 25,806.92 25,807.60 25,803.12 25,803.12 91.7K
12:32 25,799.43 25,799.43 25,798.39 25,799.14 98.1K
12:33 25,798.97 25,801.42 25,798.97 25,801.42 61.8K
12:34 25,800.36 25,801.49 25,800.36 25,801.49 69.3K
12:35 25,803.42 25,806.52 25,803.42 25,806.52 57.2K
12:36 25,806.94 25,806.94 25,804.27 25,804.27 57.2K
12:37 25,804.07 25,806.24 25,804.07 25,806.24 38.0K
12:38 25,806.97 25,810.01 25,806.73 25,810.01 69.7K
12:39 25,808.68 25,810.56 25,807.61 25,807.61 90.9K
12:40 25,806.28 25,806.28 25,802.19 25,802.19 103.7K
12:41 25,799.71 25,799.71 25,798.82 25,798.91 62.5K
12:42 25,797.87 25,800.24 25,797.87 25,800.24 82.0K
12:43 25,802.13 25,804.43 25,802.13 25,804.43 133.7K
12:44 25,801.30 25,801.52 25,800.52 25,800.52 72.0K
12:45 25,802.34 25,802.34 25,799.17 25,799.17 93.5K
12:46 25,797.05 25,797.05 25,795.92 25,796.62 135.7K
12:47 25,797.21 25,801.87 25,797.21 25,801.87 72.5K
12:48 25,802.66 25,802.66 25,800.88 25,802.38 89.8K
12:49 25,802.26 25,804.21 25,802.26 25,803.50 55.9K
12:50 25,803.00 25,805.56 25,802.00 25,802.00 96.8K
12:51 25,804.36 25,807.26 25,804.30 25,807.26 40.9K
12:52 25,808.16 25,811.28 25,808.16 25,811.13 69.6K
12:53 25,812.59 25,814.41 25,812.59 25,814.41 84.0K
12:54 25,814.08 25,814.08 25,811.70 25,811.70 78.5K
12:55 25,811.01 25,813.34 25,811.01 25,813.34 99.4K
12:56 25,813.01 25,813.01 25,811.50 25,811.72 59.3K
12:57 25,810.70 25,810.99 25,810.15 25,810.15 80.7K
12:58 25,810.46 25,811.10 25,810.46 25,811.10 78.4K
12:59 25,808.16 25,810.22 25,808.16 25,810.22 90.8K
13:00 25,812.30 25,812.30 25,811.27 25,811.27 86.3K
13:01 25,810.87 25,811.38 25,810.22 25,811.38 84.3K
13:02 25,807.90 25,809.45 25,807.63 25,809.45 90.4K
13:03 25,809.67 25,810.53 25,808.82 25,808.82 51.9K
13:04 25,807.70 25,807.70 25,804.21 25,804.21 79.3K
13:05 25,800.20 25,800.20 25,793.09 25,793.09 143.6K
13:06 25,792.52 25,792.90 25,791.30 25,791.30 66.7K
13:07 25,791.72 25,792.33 25,788.93 25,788.93 106.5K
13:08 25,789.81 25,794.10 25,789.81 25,794.04 96.8K
13:09 25,793.93 25,799.89 25,793.93 25,799.89 155.7K
13:10 25,801.04 25,801.28 25,799.49 25,799.49 111.0K
13:11 25,800.27 25,800.63 25,799.67 25,799.67 77.8K
13:12 25,798.41 25,800.11 25,798.12 25,800.11 107.9K
13:13 25,800.86 25,804.30 25,800.86 25,803.49 78.1K
13:14 25,804.05 25,809.11 25,804.05 25,809.11 131.0K
13:15 25,810.00 25,814.16 25,810.00 25,810.81 117.5K
13:16 25,810.71 25,810.96 25,808.80 25,808.80 69.5K
13:17 25,809.26 25,809.26 25,806.53 25,806.53 153.9K
13:18 25,804.91 25,804.91 25,803.56 25,804.34 99.9K
13:19 25,803.48 25,803.48 25,800.94 25,801.00 163.0K
13:20 25,800.09 25,804.94 25,800.09 25,804.94 89.4K
13:21 25,804.80 25,804.80 25,803.80 25,804.11 55.2K
13:22 25,803.88 25,809.18 25,803.88 25,809.18 118.5K
13:23 25,809.69 25,810.19 25,809.11 25,810.19 92.6K
13:24 25,810.58 25,810.58 25,808.51 25,808.53 104.2K
13:25 25,808.15 25,809.19 25,807.62 25,808.83 121.1K
13:26 25,809.44 25,810.21 25,808.91 25,808.91 79.0K
13:27 25,809.22 25,812.63 25,809.22 25,812.63 76.7K
13:28 25,813.54 25,813.54 25,809.58 25,809.58 113.9K
13:29 25,809.34 25,809.34 25,803.29 25,803.29 105.2K
13:30 25,803.38 25,803.38 25,802.15 25,802.54 57.7K
13:31 25,802.61 25,805.49 25,802.61 25,805.30 81.3K
13:32 25,806.75 25,806.93 25,806.50 25,806.50 81.6K
13:33 25,806.07 25,807.53 25,806.07 25,806.57 66.4K
13:34 25,806.31 25,806.31 25,803.21 25,803.21 79.0K
13:35 25,801.82 25,802.97 25,801.82 25,802.45 92.4K
13:36 25,804.66 25,807.31 25,804.66 25,807.31 83.9K
13:37 25,809.48 25,809.49 25,808.19 25,808.42 337.5K
13:38 25,808.49 25,811.65 25,808.49 25,811.65 75.1K
13:39 25,811.24 25,811.24 25,809.11 25,809.11 80.6K
13:40 25,808.34 25,810.22 25,808.34 25,810.22 77.0K
13:41 25,809.65 25,811.19 25,809.59 25,811.19 54.2K
13:42 25,811.89 25,811.98 25,811.24 25,811.98 53.9K
13:43 25,810.25 25,810.95 25,809.11 25,810.95 85.2K
13:44 25,812.27 25,812.27 25,811.24 25,811.46 70.0K
13:45 25,810.89 25,810.89 25,804.20 25,804.20 101.0K
13:46 25,802.96 25,802.96 25,798.20 25,798.20 97.1K
13:47 25,796.44 25,797.45 25,796.44 25,797.45 100.1K
13:48 25,798.32 25,799.88 25,798.32 25,798.41 106.2K
13:49 25,799.28 25,799.93 25,799.17 25,799.39 64.4K
13:50 25,799.75 25,801.52 25,799.03 25,799.03 100.4K
13:51 25,798.87 25,803.12 25,798.87 25,803.12 205.0K
13:52 25,803.08 25,804.38 25,803.08 25,804.38 113.7K
13:53 25,804.85 25,804.85 25,802.88 25,803.19 113.9K
13:54 25,803.45 25,803.45 25,801.94 25,801.94 46.6K
13:55 25,800.44 25,800.44 25,796.91 25,796.91 90.8K
13:56 25,797.87 25,797.87 25,795.40 25,795.40 57.4K
13:57 25,795.04 25,795.90 25,795.04 25,795.12 70.5K
13:58 25,795.16 25,795.28 25,793.87 25,795.28 71.6K
13:59 25,793.98 25,794.65 25,793.91 25,793.91 95.8K
14:00 25,792.75 25,792.92 25,790.15 25,792.92 231.0K
14:01 25,791.84 25,791.84 25,788.19 25,788.56 124.7K
14:02 25,786.36 25,787.94 25,786.36 25,786.44 86.6K
14:03 25,786.64 25,786.64 25,780.54 25,780.54 145.0K
14:04 25,776.88 25,776.88 25,771.84 25,775.36 149.6K
14:05 25,776.91 25,780.81 25,776.91 25,780.81 69.4K
14:06 25,781.53 25,781.53 25,780.82 25,780.82 53.8K
14:07 25,782.38 25,784.85 25,782.38 25,784.85 86.4K
14:08 25,784.42 25,785.79 25,783.30 25,785.79 70.7K
14:09 25,784.91 25,785.69 25,784.91 25,785.69 52.8K
14:10 25,786.24 25,786.35 25,784.91 25,784.91 95.0K
14:11 25,784.31 25,786.82 25,784.31 25,786.82 112.2K
14:12 25,787.81 25,789.73 25,785.77 25,786.20 91.3K
14:13 25,786.22 25,786.75 25,786.22 25,786.59 48.6K
14:14 25,786.92 25,787.98 25,786.92 25,787.36 76.0K
14:15 25,786.44 25,786.45 25,785.53 25,786.45 67.1K
14:16 25,786.07 25,787.65 25,786.07 25,787.65 53.2K
14:17 25,788.21 25,789.86 25,788.21 25,789.63 135.7K
14:18 25,789.24 25,789.24 25,786.49 25,786.49 73.8K
14:19 25,785.38 25,785.38 25,784.96 25,785.09 71.3K
14:20 25,786.73 25,786.73 25,784.78 25,785.20 97.8K
14:21 25,784.35 25,786.34 25,784.35 25,785.77 89.3K
14:22 25,786.65 25,788.04 25,786.65 25,787.25 58.2K
14:23 25,786.90 25,791.67 25,786.90 25,791.67 99.5K
14:24 25,791.43 25,794.72 25,791.43 25,794.72 89.6K
14:25 25,793.59 25,799.32 25,793.59 25,799.32 178.1K
14:26 25,798.96 25,801.33 25,798.96 25,799.19 75.7K
14:27 25,798.60 25,798.60 25,796.86 25,796.86 95.6K
14:28 25,797.74 25,802.54 25,797.74 25,802.13 101.7K
14:29 25,802.14 25,804.16 25,802.14 25,804.16 120.8K
14:30 25,802.97 25,807.32 25,802.97 25,806.94 195.3K
14:31 25,805.95 25,811.82 25,805.22 25,811.82 97.8K
14:32 25,812.13 25,812.13 25,810.69 25,811.06 55.9K
14:33 25,812.18 25,812.28 25,810.85 25,810.85 89.7K
14:34 25,811.12 25,812.92 25,811.12 25,811.87 107.1K
14:35 25,811.46 25,811.88 25,811.38 25,811.71 57.5K
14:36 25,810.73 25,810.95 25,810.36 25,810.36 143.3K
14:37 25,809.48 25,809.48 25,808.93 25,808.93 79.4K
14:38 25,808.60 25,810.68 25,808.60 25,810.68 76.8K
14:39 25,810.95 25,810.95 25,809.56 25,810.86 72.9K
14:40 25,810.51 25,813.19 25,810.51 25,813.19 82.9K
14:41 25,813.38 25,813.38 25,809.07 25,809.07 66.0K
14:42 25,810.19 25,813.86 25,810.12 25,813.86 100.3K
14:43 25,813.52 25,813.52 25,810.86 25,810.99 53.1K
14:44 25,808.00 25,809.83 25,808.00 25,809.83 91.8K
14:45 25,808.46 25,810.26 25,808.46 25,810.05 69.8K
14:46 25,809.33 25,810.06 25,808.81 25,808.81 58.2K
14:47 25,808.56 25,810.08 25,808.56 25,810.08 95.3K
14:48 25,810.92 25,812.54 25,810.92 25,812.54 86.2K
14:49 25,813.18 25,814.91 25,813.18 25,814.91 263.1K
14:50 25,814.63 25,814.63 25,808.06 25,808.06 96.1K
14:51 25,804.41 25,805.47 25,804.21 25,805.47 76.5K
14:52 25,805.37 25,805.81 25,804.83 25,804.83 80.0K
14:53 25,804.69 25,804.83 25,804.21 25,804.25 82.6K
14:54 25,807.98 25,809.64 25,807.98 25,809.63 85.7K
14:55 25,811.05 25,811.05 25,807.45 25,807.45 81.8K
14:56 25,806.02 25,806.35 25,805.55 25,805.55 95.2K
14:57 25,804.86 25,805.29 25,804.60 25,805.14 114.0K
14:58 25,805.19 25,805.43 25,805.19 25,805.43 58.2K
14:59 25,805.14 25,805.14 25,804.42 25,804.42 73.2K
15:00 25,802.14 25,802.14 25,795.96 25,795.96 121.0K
15:01 25,796.88 25,796.88 25,796.25 25,796.25 88.3K
15:02 25,794.40 25,795.94 25,794.33 25,795.74 78.8K
15:03 25,796.53 25,800.73 25,796.53 25,799.81 87.7K
15:04 25,800.16 25,806.39 25,800.16 25,806.39 105.1K
15:05 25,809.06 25,809.28 25,809.06 25,809.16 109.1K
15:06 25,809.51 25,809.51 25,807.10 25,807.10 201.8K
15:07 25,805.41 25,805.41 25,803.27 25,803.27 136.4K
15:08 25,802.72 25,803.36 25,801.30 25,801.30 105.1K
15:09 25,802.71 25,803.61 25,802.71 25,802.74 107.5K
15:10 25,798.78 25,799.23 25,797.61 25,797.61 128.4K
15:11 25,798.44 25,798.44 25,796.02 25,796.02 93.8K
15:12 25,796.14 25,796.14 25,795.80 25,795.96 94.3K
15:13 25,796.05 25,796.62 25,793.92 25,793.92 102.5K
15:14 25,791.56 25,792.04 25,791.37 25,791.64 85.9K
15:15 25,791.55 25,791.55 25,788.18 25,788.18 123.3K
15:16 25,788.99 25,788.99 25,787.29 25,787.73 115.4K
15:17 25,788.13 25,789.67 25,788.13 25,789.67 161.0K
15:18 25,791.56 25,791.56 25,790.62 25,790.62 115.2K
15:19 25,792.76 25,794.17 25,791.52 25,791.52 109.4K
15:20 25,792.19 25,795.56 25,791.45 25,795.56 113.8K
15:21 25,795.85 25,798.50 25,795.85 25,798.50 118.7K
15:22 25,798.66 25,798.84 25,797.02 25,797.02 94.6K
15:23 25,797.19 25,798.42 25,797.19 25,798.42 112.5K
15:24 25,799.35 25,799.35 25,797.78 25,797.78 82.3K
15:25 25,797.34 25,797.34 25,795.26 25,795.26 175.0K
15:26 25,793.38 25,793.38 25,791.86 25,791.86 113.6K
15:27 25,791.49 25,791.80 25,790.75 25,790.75 105.6K
15:28 25,790.60 25,792.59 25,790.50 25,792.59 144.8K
15:29 25,792.65 25,793.75 25,792.65 25,793.75 81.2K
15:30 25,794.14 25,799.85 25,794.14 25,799.85 151.5K
15:31 25,798.70 25,798.70 25,796.49 25,797.34 164.7K
15:32 25,796.11 25,796.11 25,794.36 25,794.36 120.9K
15:33 25,794.36 25,794.36 25,791.86 25,793.78 148.0K
15:34 25,793.53 25,793.53 25,791.60 25,792.75 129.6K
15:35 25,792.41 25,792.47 25,791.69 25,792.47 151.8K
15:36 25,791.01 25,791.01 25,788.25 25,788.25 184.3K
15:37 25,789.26 25,789.74 25,789.21 25,789.21 73.2K
15:38 25,788.67 25,788.67 25,786.58 25,787.75 155.0K
15:39 25,787.79 25,788.36 25,786.70 25,786.70 140.2K
15:40 25,785.52 25,785.52 25,782.85 25,782.85 175.8K
15:41 25,782.22 25,782.22 25,780.11 25,780.11 109.9K
15:42 25,782.14 25,782.62 25,781.65 25,781.65 195.2K
15:43 25,784.52 25,785.38 25,783.28 25,783.28 203.4K
15:44 25,784.01 25,784.55 25,783.57 25,783.57 125.4K
15:45 25,784.18 25,784.27 25,782.86 25,783.63 191.6K
15:46 25,783.18 25,783.97 25,783.18 25,783.41 339.2K
15:47 25,783.25 25,783.25 25,779.89 25,780.15 215.5K
15:48 25,779.41 25,779.41 25,777.10 25,777.10 186.7K
15:49 25,775.27 25,775.64 25,775.27 25,775.64 390.8K
15:50 25,781.58 25,784.71 25,780.53 25,784.71 922.8K
15:51 25,785.29 25,785.29 25,781.91 25,781.91 416.9K
15:52 25,783.68 25,784.48 25,783.68 25,783.96 320.1K
15:53 25,785.01 25,785.01 25,782.41 25,782.41 437.1K
15:54 25,780.84 25,781.07 25,779.36 25,779.36 438.9K
15:55 25,778.46 25,779.55 25,777.06 25,777.06 967.9K
15:56 25,780.57 25,780.57 25,775.95 25,776.39 864.7K
15:57 25,776.07 25,780.65 25,776.07 25,780.65 856.1K
15:58 25,781.20 25,782.34 25,779.08 25,779.08 778.7K
15:59 25,780.76 25,786.88 25,780.76 25,786.88 1,147.8K
16:00 25,786.26 25,786.26 25,786.26 25,786.26 25,340.8K
16:01 25,786.26 25,786.26 25,786.26 25,786.26 299.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available