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 25,797.08 25,843.50 25,797.08 25,843.50 2,999.1K
09:31 25,850.97 25,850.97 25,844.98 25,845.49 319.2K
09:32 25,847.86 25,851.82 25,847.86 25,850.05 334.8K
09:33 25,850.69 25,866.19 25,850.69 25,866.19 235.0K
09:34 25,869.24 25,879.55 25,869.24 25,879.55 186.5K
09:35 25,880.07 25,880.49 25,875.74 25,875.74 319.4K
09:36 25,876.49 25,879.08 25,876.49 25,879.08 190.2K
09:37 25,880.61 25,880.99 25,875.91 25,875.91 203.1K
09:38 25,878.29 25,882.93 25,876.80 25,876.80 150.5K
09:39 25,875.52 25,875.52 25,867.03 25,867.03 130.2K
09:40 25,866.89 25,868.39 25,866.34 25,866.34 294.7K
09:41 25,869.32 25,878.60 25,869.32 25,878.60 254.9K
09:42 25,885.73 25,885.73 25,882.61 25,884.27 237.0K
09:43 25,887.48 25,890.99 25,887.48 25,889.43 192.2K
09:44 25,887.56 25,891.52 25,886.09 25,891.10 242.5K
09:45 25,886.31 25,886.31 25,884.47 25,885.48 377.7K
09:46 25,884.01 25,891.13 25,884.01 25,890.07 324.9K
09:47 25,891.44 25,892.00 25,891.23 25,891.23 303.0K
09:48 25,896.93 25,899.04 25,895.79 25,895.79 265.8K
09:49 25,897.34 25,897.34 25,889.19 25,889.19 288.2K
09:50 25,883.71 25,886.86 25,882.27 25,885.57 704.5K
09:51 25,890.61 25,890.61 25,882.29 25,882.29 234.2K
09:52 25,877.37 25,877.37 25,873.65 25,873.65 250.8K
09:53 25,868.14 25,868.14 25,859.83 25,859.83 302.1K
09:54 25,862.61 25,862.61 25,855.85 25,858.00 263.0K
09:55 25,857.55 25,858.24 25,852.40 25,852.40 224.9K
09:56 25,851.01 25,851.01 25,840.56 25,848.98 336.4K
09:57 25,849.89 25,858.29 25,849.89 25,858.29 241.2K
09:58 25,860.33 25,863.01 25,860.33 25,863.01 159.1K
09:59 25,862.55 25,862.55 25,856.13 25,861.13 140.7K
10:00 25,862.60 25,875.82 25,862.60 25,875.82 246.3K
10:01 25,875.93 25,881.37 25,875.93 25,876.99 245.6K
10:02 25,881.14 25,881.14 25,877.77 25,877.77 154.9K
10:03 25,881.25 25,882.38 25,881.25 25,881.71 175.3K
10:04 25,879.80 25,879.80 25,870.50 25,870.50 210.7K
10:05 25,866.69 25,866.97 25,857.98 25,857.98 147.8K
10:06 25,861.25 25,861.25 25,849.79 25,849.79 155.7K
10:07 25,847.97 25,847.97 25,842.44 25,842.44 187.6K
10:08 25,843.34 25,847.72 25,840.04 25,847.72 172.0K
10:09 25,848.48 25,848.48 25,844.49 25,844.49 215.3K
10:10 25,844.06 25,853.83 25,844.06 25,853.83 130.3K
10:11 25,854.04 25,866.69 25,854.04 25,866.69 184.6K
10:12 25,869.07 25,872.33 25,867.52 25,872.33 252.6K
10:13 25,872.41 25,874.78 25,870.59 25,874.13 194.9K
10:14 25,876.00 25,876.00 25,870.32 25,870.32 186.9K
10:15 25,868.56 25,868.56 25,865.20 25,865.45 148.5K
10:16 25,866.15 25,866.15 25,859.16 25,859.16 189.3K
10:17 25,856.66 25,861.23 25,856.66 25,861.23 170.0K
10:18 25,863.98 25,870.20 25,863.98 25,870.20 224.4K
10:19 25,872.80 25,880.55 25,872.80 25,880.55 302.1K
10:20 25,882.27 25,884.61 25,881.14 25,883.85 138.1K
10:21 25,887.17 25,890.22 25,887.01 25,890.22 172.1K
10:22 25,890.79 25,890.79 25,887.04 25,887.04 147.6K
10:23 25,886.92 25,886.92 25,881.71 25,881.71 127.1K
10:24 25,880.92 25,880.92 25,876.81 25,878.06 168.0K
10:25 25,877.73 25,878.42 25,875.11 25,875.43 130.1K
10:26 25,876.23 25,876.83 25,875.46 25,875.96 133.9K
10:27 25,879.68 25,881.15 25,878.88 25,878.88 276.1K
10:28 25,877.77 25,877.77 25,871.10 25,871.10 350.3K
10:29 25,870.68 25,870.68 25,865.40 25,865.40 127.0K
10:30 25,864.20 25,865.50 25,862.10 25,865.50 163.3K
10:31 25,860.37 25,866.88 25,860.16 25,866.88 173.9K
10:32 25,870.15 25,871.39 25,869.99 25,870.40 141.2K
10:33 25,869.59 25,878.01 25,869.59 25,877.11 145.6K
10:34 25,879.06 25,881.24 25,879.06 25,879.38 159.4K
10:35 25,878.80 25,878.80 25,871.60 25,871.60 115.2K
10:36 25,874.99 25,875.88 25,872.56 25,872.78 148.5K
10:37 25,874.33 25,879.70 25,874.33 25,879.70 104.9K
10:38 25,880.64 25,885.22 25,880.39 25,885.22 159.8K
10:39 25,882.58 25,882.58 25,878.48 25,878.48 137.4K
10:40 25,878.46 25,878.46 25,872.62 25,872.62 143.1K
10:41 25,872.95 25,872.95 25,868.27 25,869.42 183.2K
10:42 25,867.97 25,868.71 25,867.62 25,868.34 76.0K
10:43 25,868.25 25,868.74 25,868.25 25,868.40 102.2K
10:44 25,867.90 25,868.59 25,867.76 25,868.59 128.7K
10:45 25,869.32 25,871.60 25,869.03 25,871.60 136.5K
10:46 25,872.28 25,872.28 25,858.59 25,858.59 324.7K
10:47 25,856.78 25,861.70 25,856.78 25,861.70 224.2K
10:48 25,867.28 25,869.71 25,867.28 25,869.71 185.2K
10:49 25,870.53 25,870.97 25,870.04 25,870.97 119.1K
10:50 25,873.47 25,875.03 25,872.90 25,872.90 80.8K
10:51 25,871.57 25,872.53 25,869.98 25,869.98 99.4K
10:52 25,867.13 25,867.13 25,863.71 25,864.11 144.3K
10:53 25,864.23 25,864.23 25,860.47 25,860.47 203.8K
10:54 25,855.64 25,856.76 25,854.87 25,856.76 99.2K
10:55 25,857.56 25,859.25 25,857.56 25,859.25 113.1K
10:56 25,856.62 25,862.11 25,856.62 25,862.11 126.6K
10:57 25,862.33 25,864.32 25,860.81 25,864.32 102.3K
10:58 25,863.10 25,864.68 25,862.57 25,864.68 96.6K
10:59 25,863.83 25,863.83 25,859.71 25,860.36 137.1K
11:00 25,859.51 25,861.83 25,859.51 25,861.04 170.1K
11:01 25,862.09 25,862.56 25,859.87 25,862.56 141.1K
11:02 25,862.77 25,862.92 25,862.42 25,862.78 93.6K
11:03 25,859.88 25,862.09 25,859.88 25,862.09 90.1K
11:04 25,861.65 25,861.65 25,858.23 25,859.34 137.8K
11:05 25,859.59 25,867.98 25,859.59 25,867.98 134.2K
11:06 25,867.76 25,867.76 25,862.46 25,866.83 174.6K
11:07 25,868.02 25,874.13 25,868.02 25,874.13 198.9K
11:08 25,872.83 25,874.66 25,871.31 25,874.66 138.3K
11:09 25,874.95 25,877.37 25,873.59 25,877.37 221.4K
11:10 25,878.41 25,882.89 25,878.41 25,881.13 209.4K
11:11 25,878.12 25,882.22 25,878.12 25,882.22 109.3K
11:12 25,885.19 25,886.69 25,884.97 25,886.69 146.1K
11:13 25,886.08 25,886.18 25,885.73 25,886.18 131.7K
11:14 25,887.11 25,888.44 25,886.31 25,886.44 157.5K
11:15 25,883.16 25,889.23 25,883.16 25,888.25 163.5K
11:16 25,884.40 25,886.89 25,884.40 25,886.89 163.7K
11:17 25,885.92 25,886.67 25,884.08 25,884.08 140.3K
11:18 25,883.41 25,892.55 25,883.41 25,892.55 141.6K
11:19 25,892.44 25,893.55 25,891.18 25,891.18 104.4K
11:20 25,892.89 25,892.89 25,891.49 25,891.49 181.9K
11:21 25,892.09 25,893.36 25,891.39 25,893.36 100.0K
11:22 25,894.80 25,894.80 25,892.30 25,893.05 163.8K
11:23 25,893.34 25,893.81 25,892.83 25,893.14 123.0K
11:24 25,893.56 25,893.56 25,890.24 25,890.24 77.0K
11:25 25,891.27 25,897.09 25,891.27 25,896.90 127.1K
11:26 25,891.57 25,892.07 25,890.51 25,892.07 183.9K
11:27 25,897.00 25,898.99 25,897.00 25,897.42 135.2K
11:28 25,900.58 25,900.58 25,899.87 25,900.53 95.1K
11:29 25,901.23 25,902.53 25,900.39 25,900.39 94.2K
11:30 25,900.01 25,900.87 25,893.17 25,893.17 186.1K
11:31 25,892.68 25,892.73 25,890.23 25,892.73 76.7K
11:32 25,893.06 25,893.06 25,889.15 25,892.10 121.4K
11:33 25,891.78 25,892.85 25,891.12 25,892.85 95.4K
11:34 25,892.00 25,894.13 25,891.35 25,894.13 87.8K
11:35 25,894.53 25,895.99 25,894.53 25,895.99 81.0K
11:36 25,892.73 25,892.73 25,891.07 25,891.07 94.4K
11:37 25,890.93 25,892.03 25,890.93 25,891.60 74.3K
11:38 25,893.22 25,893.44 25,892.00 25,892.83 73.9K
11:39 25,892.42 25,892.42 25,887.73 25,887.73 109.3K
11:40 25,886.23 25,886.91 25,883.50 25,886.91 106.7K
11:41 25,886.61 25,886.61 25,884.81 25,884.81 165.5K
11:42 25,885.02 25,888.74 25,885.02 25,888.22 119.9K
11:43 25,891.51 25,892.13 25,891.48 25,892.13 239.4K
11:44 25,891.98 25,891.98 25,889.11 25,889.11 105.4K
11:45 25,887.15 25,887.80 25,887.15 25,887.80 77.0K
11:46 25,888.71 25,889.52 25,888.59 25,889.05 102.5K
11:47 25,886.15 25,889.78 25,886.15 25,889.78 128.9K
11:48 25,891.45 25,893.77 25,890.18 25,893.77 157.6K
11:49 25,894.09 25,894.68 25,893.93 25,894.63 100.9K
11:50 25,895.66 25,895.66 25,890.05 25,890.05 92.6K
11:51 25,888.99 25,888.99 25,887.68 25,887.68 90.1K
11:52 25,885.52 25,885.78 25,882.69 25,882.69 72.6K
11:53 25,881.05 25,881.05 25,878.31 25,878.66 107.5K
11:54 25,879.47 25,882.75 25,879.47 25,882.75 119.4K
11:55 25,880.08 25,881.78 25,880.08 25,881.78 135.8K
11:56 25,881.74 25,881.74 25,878.08 25,878.08 163.4K
11:57 25,878.18 25,880.21 25,878.18 25,880.21 189.9K
11:58 25,881.05 25,886.08 25,880.53 25,886.08 249.3K
11:59 25,885.90 25,889.26 25,885.77 25,889.26 114.8K
12:00 25,892.43 25,893.55 25,891.56 25,893.55 101.2K
12:01 25,895.51 25,899.91 25,895.51 25,899.91 156.0K
12:02 25,900.52 25,906.48 25,900.52 25,906.37 128.4K
12:03 25,907.74 25,908.69 25,907.74 25,908.69 98.4K
12:04 25,908.91 25,913.62 25,908.91 25,912.70 197.8K
12:05 25,912.32 25,914.88 25,909.26 25,909.26 164.2K
12:06 25,908.92 25,910.18 25,908.08 25,908.08 87.5K
12:07 25,908.28 25,908.28 25,905.68 25,906.77 104.2K
12:08 25,908.28 25,908.28 25,906.00 25,906.03 125.1K
12:09 25,909.70 25,910.92 25,909.38 25,909.38 103.8K
12:10 25,906.10 25,910.19 25,903.57 25,910.19 154.1K
12:11 25,910.16 25,910.34 25,909.95 25,910.20 62.1K
12:12 25,911.11 25,913.63 25,910.66 25,910.66 106.9K
12:13 25,907.31 25,907.31 25,906.29 25,906.29 91.0K
12:14 25,905.20 25,908.89 25,905.15 25,905.15 111.5K
12:15 25,904.64 25,912.18 25,904.64 25,912.18 97.4K
12:16 25,910.13 25,913.45 25,910.13 25,913.45 63.9K
12:17 25,914.31 25,921.92 25,914.07 25,921.92 119.4K
12:18 25,924.21 25,924.21 25,920.27 25,920.38 96.5K
12:19 25,920.33 25,920.85 25,919.61 25,919.78 68.6K
12:20 25,921.12 25,923.91 25,920.22 25,923.91 147.8K
12:21 25,924.55 25,924.55 25,922.05 25,924.22 102.5K
12:22 25,923.32 25,924.61 25,921.11 25,921.11 84.2K
12:23 25,919.05 25,923.49 25,919.05 25,923.49 130.6K
12:24 25,924.14 25,926.48 25,923.90 25,923.90 112.8K
12:25 25,924.50 25,926.50 25,923.70 25,925.66 89.0K
12:26 25,925.98 25,928.10 25,925.64 25,925.64 119.0K
12:27 25,925.49 25,928.69 25,925.49 25,925.75 78.2K
12:28 25,924.89 25,924.89 25,923.12 25,923.12 82.2K
12:29 25,922.72 25,922.92 25,919.91 25,919.91 56.2K
12:30 25,920.19 25,922.00 25,920.19 25,921.47 104.1K
12:31 25,919.95 25,921.26 25,918.56 25,921.26 139.5K
12:32 25,924.19 25,927.79 25,924.19 25,926.07 157.1K
12:33 25,928.14 25,929.70 25,927.88 25,929.35 101.1K
12:34 25,927.40 25,927.40 25,925.97 25,926.06 68.2K
12:35 25,926.57 25,926.57 25,922.88 25,922.88 98.6K
12:36 25,923.56 25,925.74 25,918.97 25,918.97 145.0K
12:37 25,917.68 25,918.37 25,916.97 25,918.37 140.0K
12:38 25,917.98 25,917.98 25,912.86 25,912.86 270.2K
12:39 25,911.77 25,911.77 25,910.34 25,910.34 57.2K
12:40 25,911.25 25,911.25 25,906.61 25,906.61 113.4K
12:41 25,906.06 25,909.86 25,906.06 25,909.86 87.1K
12:42 25,913.23 25,920.27 25,913.23 25,919.99 159.6K
12:43 25,920.63 25,923.19 25,920.63 25,923.19 101.2K
12:44 25,923.17 25,931.10 25,923.17 25,931.10 76.0K
12:45 25,929.62 25,929.62 25,927.95 25,927.95 68.8K
12:46 25,928.23 25,931.77 25,928.23 25,931.77 78.9K
12:47 25,932.05 25,932.05 25,927.13 25,927.13 80.5K
12:48 25,925.60 25,925.60 25,921.16 25,921.16 77.0K
12:49 25,917.07 25,918.71 25,916.92 25,917.54 160.1K
12:50 25,920.30 25,920.36 25,919.75 25,920.03 87.1K
12:51 25,920.32 25,922.04 25,919.89 25,922.04 44.2K
12:52 25,920.57 25,924.57 25,920.57 25,921.98 70.3K
12:53 25,920.19 25,921.72 25,920.19 25,921.72 113.5K
12:54 25,921.41 25,923.80 25,921.32 25,923.80 51.5K
12:55 25,926.16 25,926.32 25,924.48 25,925.56 135.8K
12:56 25,925.06 25,927.07 25,925.06 25,927.07 83.6K
12:57 25,927.00 25,928.57 25,925.54 25,928.57 175.9K
12:58 25,927.06 25,927.06 25,923.11 25,923.11 115.6K
12:59 25,921.47 25,928.04 25,921.47 25,928.04 108.1K
13:00 25,929.25 25,929.25 25,928.35 25,928.51 81.9K
13:01 25,928.85 25,933.31 25,928.85 25,929.60 110.7K
13:02 25,927.65 25,931.49 25,927.65 25,931.49 140.3K
13:03 25,930.77 25,931.11 25,926.78 25,926.78 144.3K
13:04 25,926.42 25,928.97 25,926.42 25,928.97 97.3K
13:05 25,928.13 25,928.13 25,922.05 25,922.45 90.9K
13:06 25,922.91 25,922.91 25,916.81 25,917.07 133.6K
13:07 25,917.27 25,919.99 25,917.27 25,919.99 84.6K
13:08 25,919.54 25,922.96 25,919.45 25,922.96 102.4K
13:09 25,925.03 25,926.00 25,922.76 25,926.00 72.8K
13:10 25,924.41 25,924.41 25,918.41 25,922.63 244.7K
13:11 25,921.73 25,921.73 25,918.79 25,918.79 109.1K
13:12 25,917.94 25,917.94 25,916.65 25,916.65 45.5K
13:13 25,915.12 25,917.42 25,915.12 25,916.48 97.4K
13:14 25,914.16 25,914.16 25,909.90 25,911.21 107.3K
13:15 25,911.00 25,911.00 25,907.19 25,907.19 121.2K
13:16 25,907.14 25,913.08 25,907.14 25,913.08 141.6K
13:17 25,914.78 25,914.78 25,908.11 25,908.11 141.9K
13:18 25,905.77 25,906.50 25,905.25 25,906.50 100.3K
13:19 25,911.23 25,911.23 25,910.94 25,911.02 63.5K
13:20 25,914.75 25,924.51 25,914.75 25,924.51 227.3K
13:21 25,922.41 25,922.41 25,922.06 25,922.27 71.0K
13:22 25,921.22 25,921.42 25,919.56 25,919.59 155.9K
13:23 25,918.53 25,918.53 25,909.69 25,909.69 242.0K
13:24 25,904.27 25,906.52 25,904.27 25,905.29 124.9K
13:25 25,905.91 25,905.91 25,903.03 25,904.01 93.7K
13:26 25,904.99 25,904.99 25,900.37 25,900.37 57.9K
13:27 25,900.81 25,901.87 25,900.31 25,901.87 68.2K
13:28 25,901.89 25,908.13 25,901.89 25,908.13 89.0K
13:29 25,908.66 25,908.66 25,907.05 25,908.05 63.7K
13:30 25,909.01 25,914.13 25,909.01 25,913.22 74.5K
13:31 25,914.29 25,920.95 25,914.29 25,920.95 62.7K
13:32 25,921.16 25,921.16 25,919.74 25,920.20 54.2K
13:33 25,920.84 25,922.22 25,919.99 25,922.22 89.6K
13:34 25,925.63 25,926.79 25,925.63 25,926.51 76.9K
13:35 25,928.28 25,928.28 25,925.28 25,926.71 119.2K
13:36 25,927.58 25,927.58 25,925.92 25,925.92 53.6K
13:37 25,926.53 25,926.53 25,920.28 25,920.28 69.2K
13:38 25,919.94 25,920.22 25,916.54 25,920.22 86.5K
13:39 25,919.22 25,920.73 25,918.63 25,920.73 70.4K
13:40 25,922.12 25,922.37 25,920.12 25,920.12 71.1K
13:41 25,919.67 25,921.27 25,918.92 25,921.27 65.5K
13:42 25,921.85 25,923.28 25,921.85 25,923.28 60.0K
13:43 25,921.75 25,925.86 25,921.75 25,925.86 79.2K
13:44 25,924.64 25,924.64 25,923.03 25,923.13 69.2K
13:45 25,920.64 25,920.70 25,917.55 25,917.55 174.4K
13:46 25,915.82 25,917.54 25,913.73 25,913.73 106.7K
13:47 25,914.88 25,914.88 25,910.18 25,910.18 342.2K
13:48 25,912.39 25,912.81 25,910.54 25,910.54 124.5K
13:49 25,910.18 25,912.08 25,910.18 25,911.27 84.5K
13:50 25,911.14 25,912.61 25,911.14 25,912.61 161.4K
13:51 25,914.87 25,917.15 25,914.87 25,915.45 80.3K
13:52 25,919.62 25,921.93 25,919.62 25,920.99 93.9K
13:53 25,922.21 25,924.38 25,922.21 25,924.05 133.4K
13:54 25,924.22 25,924.22 25,921.50 25,921.50 161.2K
13:55 25,920.14 25,920.14 25,913.99 25,913.99 114.4K
13:56 25,914.37 25,915.24 25,914.07 25,915.24 125.8K
13:57 25,916.48 25,916.48 25,914.81 25,915.43 74.7K
13:58 25,916.91 25,918.15 25,916.91 25,918.15 62.2K
13:59 25,919.25 25,923.07 25,919.25 25,923.07 99.0K
14:00 25,923.58 25,927.32 25,922.01 25,927.32 241.5K
14:01 25,925.24 25,925.24 25,919.70 25,919.70 110.7K
14:02 25,915.65 25,917.27 25,912.78 25,912.78 216.3K
14:03 25,908.38 25,908.38 25,906.12 25,907.26 178.4K
14:04 25,906.10 25,910.87 25,906.10 25,910.81 88.0K
14:05 25,909.13 25,909.13 25,904.55 25,904.55 156.0K
14:06 25,903.77 25,904.86 25,903.39 25,903.90 183.4K
14:07 25,903.95 25,905.01 25,903.92 25,904.51 65.1K
14:08 25,904.16 25,907.83 25,904.16 25,907.83 86.2K
14:09 25,908.50 25,909.53 25,907.37 25,909.53 81.1K
14:10 25,910.02 25,911.72 25,910.02 25,910.32 70.3K
14:11 25,911.04 25,912.14 25,909.14 25,909.14 115.4K
14:12 25,908.00 25,908.00 25,906.48 25,906.48 98.5K
14:13 25,907.17 25,907.17 25,901.36 25,905.28 189.8K
14:14 25,905.82 25,906.08 25,905.20 25,905.20 247.3K
14:15 25,904.62 25,904.65 25,901.37 25,904.65 153.4K
14:16 25,903.41 25,903.41 25,900.53 25,900.53 353.7K
14:17 25,901.62 25,904.46 25,901.62 25,904.46 119.8K
14:18 25,905.29 25,909.46 25,904.82 25,909.46 114.3K
14:19 25,908.26 25,908.26 25,902.18 25,902.18 161.6K
14:20 25,902.00 25,904.87 25,900.78 25,904.87 121.9K
14:21 25,902.24 25,903.29 25,901.87 25,901.87 131.9K
14:22 25,899.88 25,899.88 25,893.88 25,893.88 98.3K
14:23 25,895.27 25,899.46 25,895.27 25,899.46 119.4K
14:24 25,901.94 25,904.73 25,901.70 25,904.73 153.1K
14:25 25,904.17 25,904.40 25,903.61 25,903.61 77.6K
14:26 25,908.36 25,908.36 25,906.06 25,906.06 99.5K
14:27 25,907.39 25,907.54 25,902.75 25,902.75 122.4K
14:28 25,902.39 25,902.39 25,896.61 25,896.61 113.1K
14:29 25,894.23 25,894.23 25,891.62 25,892.93 139.0K
14:30 25,894.84 25,899.02 25,894.84 25,897.69 171.4K
14:31 25,895.97 25,896.13 25,895.45 25,895.61 122.3K
14:32 25,894.54 25,895.31 25,894.15 25,894.15 95.1K
14:33 25,892.62 25,894.15 25,891.39 25,894.15 92.0K
14:34 25,900.13 25,903.18 25,900.13 25,903.18 153.6K
14:35 25,901.39 25,901.39 25,899.29 25,899.29 166.9K
14:36 25,900.66 25,904.09 25,900.66 25,903.80 123.0K
14:37 25,904.55 25,904.55 25,903.15 25,903.62 86.0K
14:38 25,904.13 25,904.13 25,900.95 25,901.40 67.9K
14:39 25,902.47 25,902.47 25,900.72 25,901.12 82.2K
14:40 25,904.88 25,906.85 25,904.88 25,905.25 106.4K
14:41 25,903.77 25,905.08 25,903.77 25,904.46 71.4K
14:42 25,905.40 25,911.06 25,905.40 25,909.45 126.0K
14:43 25,909.11 25,909.39 25,906.50 25,906.50 99.9K
14:44 25,907.19 25,907.19 25,904.70 25,905.11 77.5K
14:45 25,904.30 25,904.90 25,903.46 25,904.90 70.3K
14:46 25,905.25 25,910.57 25,905.25 25,910.57 139.5K
14:47 25,909.62 25,911.71 25,909.62 25,911.71 102.2K
14:48 25,911.51 25,916.22 25,911.51 25,915.57 115.9K
14:49 25,914.86 25,914.86 25,912.36 25,912.36 76.7K
14:50 25,912.06 25,912.06 25,908.07 25,908.07 108.0K
14:51 25,908.78 25,911.36 25,908.78 25,911.36 89.3K
14:52 25,913.89 25,913.89 25,912.56 25,912.56 122.0K
14:53 25,912.40 25,914.66 25,912.40 25,914.66 63.8K
14:54 25,915.04 25,915.04 25,912.99 25,913.39 105.5K
14:55 25,915.65 25,917.09 25,913.82 25,913.82 121.8K
14:56 25,912.88 25,912.88 25,910.78 25,910.96 86.7K
14:57 25,910.29 25,910.29 25,908.32 25,908.32 97.7K
14:58 25,907.99 25,909.34 25,907.86 25,909.34 89.0K
14:59 25,910.24 25,910.78 25,909.76 25,910.09 106.1K
15:00 25,910.66 25,913.63 25,910.66 25,913.63 123.7K
15:01 25,915.74 25,916.12 25,914.35 25,916.12 95.9K
15:02 25,915.79 25,919.36 25,915.79 25,919.36 107.6K
15:03 25,920.44 25,921.88 25,920.44 25,921.88 98.4K
15:04 25,922.64 25,922.64 25,919.90 25,919.97 109.3K
15:05 25,919.46 25,919.46 25,918.25 25,918.25 103.6K
15:06 25,921.51 25,922.41 25,920.92 25,922.41 102.6K
15:07 25,922.22 25,923.33 25,921.92 25,923.33 123.3K
15:08 25,922.27 25,926.89 25,922.27 25,926.43 92.6K
15:09 25,925.62 25,925.62 25,922.63 25,922.63 117.5K
15:10 25,921.50 25,921.86 25,920.91 25,921.86 185.7K
15:11 25,923.12 25,926.21 25,923.12 25,926.21 150.6K
15:12 25,927.26 25,929.66 25,926.40 25,929.66 110.8K
15:13 25,930.10 25,930.10 25,929.06 25,929.06 115.8K
15:14 25,928.15 25,928.68 25,928.15 25,928.64 85.4K
15:15 25,929.63 25,930.54 25,929.38 25,929.50 147.3K
15:16 25,928.20 25,928.20 25,925.07 25,925.07 161.7K
15:17 25,925.21 25,925.21 25,923.25 25,923.25 137.3K
15:18 25,923.00 25,926.42 25,923.00 25,926.42 214.1K
15:19 25,927.28 25,927.28 25,925.79 25,925.79 109.3K
15:20 25,927.73 25,927.73 25,925.89 25,926.20 126.4K
15:21 25,925.84 25,925.84 25,924.43 25,925.76 116.1K
15:22 25,926.20 25,927.50 25,925.82 25,927.50 194.5K
15:23 25,927.53 25,933.01 25,926.89 25,933.01 191.7K
15:24 25,931.32 25,933.89 25,930.73 25,933.89 126.9K
15:25 25,933.13 25,933.22 25,930.07 25,930.07 165.9K
15:26 25,930.12 25,931.74 25,927.24 25,927.24 161.1K
15:27 25,927.25 25,927.25 25,925.42 25,926.98 126.7K
15:28 25,926.05 25,928.85 25,925.29 25,928.85 177.9K
15:29 25,928.37 25,928.37 25,925.54 25,926.45 135.5K
15:30 25,925.53 25,926.35 25,925.53 25,926.02 119.3K
15:31 25,926.32 25,927.03 25,926.32 25,926.92 172.0K
15:32 25,926.42 25,927.98 25,924.59 25,927.98 171.8K
15:33 25,927.73 25,927.87 25,927.41 25,927.41 155.9K
15:34 25,926.82 25,929.75 25,926.82 25,929.25 169.0K
15:35 25,929.66 25,932.13 25,929.66 25,931.13 165.8K
15:36 25,931.55 25,932.60 25,931.31 25,932.47 153.8K
15:37 25,931.82 25,931.82 25,929.77 25,930.67 224.7K
15:38 25,930.74 25,930.74 25,930.57 25,930.70 195.2K
15:39 25,932.97 25,933.86 25,932.97 25,933.86 188.9K
15:40 25,932.85 25,934.02 25,932.85 25,933.93 167.3K
15:41 25,931.93 25,931.93 25,928.37 25,928.37 363.9K
15:42 25,928.53 25,931.21 25,928.53 25,930.95 227.6K
15:43 25,930.94 25,932.06 25,930.94 25,932.06 182.8K
15:44 25,931.23 25,931.98 25,930.15 25,931.63 246.5K
15:45 25,931.74 25,932.49 25,931.42 25,931.71 208.0K
15:46 25,931.33 25,931.44 25,929.24 25,929.24 197.2K
15:47 25,928.33 25,928.33 25,926.54 25,927.18 237.3K
15:48 25,926.44 25,929.89 25,926.44 25,928.84 253.7K
15:49 25,930.58 25,931.31 25,929.75 25,931.31 302.7K
15:50 25,928.16 25,928.16 25,914.37 25,914.37 1,255.3K
15:51 25,914.99 25,914.99 25,913.38 25,914.08 468.0K
15:52 25,913.04 25,913.04 25,906.21 25,906.21 471.5K
15:53 25,907.07 25,909.11 25,907.07 25,908.42 458.3K
15:54 25,911.77 25,911.77 25,908.33 25,908.33 467.3K
15:55 25,911.99 25,915.45 25,911.92 25,911.92 766.4K
15:56 25,905.84 25,906.61 25,905.70 25,906.19 921.6K
15:57 25,907.52 25,907.59 25,905.77 25,907.59 633.8K
15:58 25,909.56 25,909.56 25,908.21 25,908.21 827.2K
15:59 25,907.59 25,907.59 25,903.17 25,904.62 1,258.9K
16:00 25,903.66 25,904.53 25,903.66 25,904.53 39,718.4K
16:01 25,904.53 25,904.53 25,904.53 25,904.53 55.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available