EN+ GROUP

ENPG
🏛️ russian-federation →
404.15
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 431.50 431.50 431.50 431.50 0.0K
07:00 430.65 430.85 430.65 430.85 0.0K
07:01 431.85 431.90 431.10 431.10 0.6K
07:02 431.50 433.00 431.50 432.65 1.1K
07:03 432.75 432.75 432.45 432.45 0.2K
07:04 432.30 432.30 431.40 431.40 0.1K
07:05 431.85 432.10 430.65 430.65 1.1K
07:06 431.35 431.35 431.25 431.25 0.0K
07:07 431.00 431.00 430.75 430.75 0.0K
07:08 430.55 430.55 430.35 430.35 1.2K
07:09 430.25 430.25 430.25 430.25 0.0K
07:11 430.75 430.75 430.75 430.75 0.0K
07:14 430.65 430.65 430.65 430.65 0.0K
07:17 430.60 430.60 430.50 430.50 0.0K
07:18 430.10 430.35 430.05 430.35 0.7K
07:19 430.35 430.35 430.10 430.10 0.0K
07:20 430.00 430.00 429.40 429.40 0.6K
07:21 429.50 429.50 429.00 429.00 0.5K
07:22 429.65 429.65 429.35 429.35 0.1K
07:23 429.65 429.65 429.65 429.65 0.0K
07:26 429.85 429.85 429.85 429.85 0.0K
07:28 430.00 430.00 430.00 430.00 0.0K
07:29 430.00 430.00 430.00 430.00 0.0K
07:34 430.00 430.00 430.00 430.00 0.0K
07:35 430.00 430.00 429.90 429.90 1.6K
07:38 429.90 429.90 429.90 429.90 0.0K
07:40 429.90 429.90 429.90 429.90 0.0K
07:41 429.90 430.05 429.90 430.05 0.1K
07:44 430.35 430.35 430.35 430.35 0.0K
07:48 430.30 430.30 430.30 430.30 0.0K
07:50 430.30 430.35 430.30 430.35 0.1K
07:53 430.35 430.35 430.35 430.35 0.5K
07:58 430.10 430.10 430.10 430.10 0.0K
07:59 430.05 430.05 429.35 429.35 0.1K
08:07 430.35 430.35 430.35 430.35 0.0K
08:09 430.35 430.35 430.35 430.35 0.0K
08:10 430.30 430.30 430.30 430.30 0.0K
08:11 430.35 430.35 430.35 430.35 0.1K
08:12 430.35 430.35 430.30 430.30 0.0K
08:13 430.30 430.30 430.30 430.30 0.1K
08:15 430.30 430.60 430.30 430.60 0.6K
08:16 430.30 430.30 430.30 430.30 0.0K
08:19 429.80 429.80 429.80 429.80 0.0K
08:20 430.30 430.30 430.30 430.30 0.0K
08:24 430.30 430.30 430.30 430.30 0.0K
08:25 430.30 430.30 430.30 430.30 0.0K
08:26 430.15 430.30 430.05 430.05 1.1K
08:27 430.15 430.15 430.15 430.15 0.0K
08:28 430.25 430.25 430.25 430.25 0.0K
08:29 430.10 430.25 430.10 430.25 0.0K
08:30 430.25 430.25 430.25 430.25 0.0K
08:31 430.25 430.25 430.25 430.25 0.0K
08:32 430.15 430.15 430.15 430.15 0.0K
08:35 430.25 430.25 430.25 430.25 0.0K
08:36 430.30 430.30 430.30 430.30 0.1K
08:38 430.30 430.30 430.30 430.30 0.0K
08:39 430.30 430.30 430.30 430.30 0.0K
08:41 430.30 432.40 430.25 432.00 6.2K
08:43 432.20 432.20 432.15 432.15 0.4K
08:45 432.35 432.35 432.35 432.35 0.1K
08:46 432.45 432.45 432.45 432.45 0.0K
08:48 432.45 432.45 431.80 431.80 0.6K
08:49 432.10 432.10 432.10 432.10 0.0K
08:51 432.25 432.25 432.25 432.25 0.0K
08:52 431.55 431.55 431.55 431.55 0.0K
08:53 431.90 431.90 431.90 431.90 0.0K
08:55 432.60 432.60 432.60 432.60 0.5K
08:57 432.40 432.40 432.40 432.40 0.0K
08:58 432.35 432.35 432.35 432.35 0.3K
09:00 432.25 432.25 432.25 432.25 0.0K
09:02 432.25 432.25 432.25 432.25 0.0K
09:06 431.70 432.25 431.70 431.75 0.1K
09:07 431.60 431.70 431.60 431.70 0.1K
09:08 431.75 431.75 431.75 431.75 0.0K
09:12 431.75 431.75 431.75 431.75 0.0K
09:13 431.95 431.95 431.95 431.95 0.5K
09:15 432.00 432.30 432.00 432.30 0.3K
09:17 432.40 432.40 432.40 432.40 0.0K
09:18 432.55 432.55 432.55 432.55 0.0K
09:19 432.70 432.80 432.65 432.65 0.0K
09:20 432.70 432.70 432.55 432.55 0.8K
09:21 432.75 432.80 432.75 432.80 0.8K
09:22 432.80 433.55 432.80 433.55 1.3K
09:23 433.80 433.80 433.80 433.80 0.2K
09:24 433.80 433.80 433.80 433.80 0.0K
09:25 433.45 433.45 433.20 433.45 0.0K
09:26 432.90 432.90 432.90 432.90 0.0K
09:27 433.25 433.25 433.25 433.25 0.2K
09:28 433.25 433.25 433.00 433.00 0.0K
09:29 433.40 433.40 433.40 433.40 0.0K
09:30 432.85 432.85 432.85 432.85 0.0K
09:31 433.40 433.40 433.40 433.40 0.3K
09:32 433.40 433.40 433.40 433.40 0.0K
09:34 432.50 432.70 432.50 432.70 0.1K
09:35 432.50 432.55 432.50 432.55 0.1K
09:36 432.50 432.50 432.50 432.50 0.0K
09:38 432.55 432.55 432.55 432.55 0.1K
09:40 432.70 432.70 432.65 432.65 0.0K
09:43 432.55 432.55 432.55 432.55 0.0K
09:45 432.75 432.75 432.75 432.75 0.0K
09:46 432.40 432.45 432.40 432.45 0.2K
09:47 432.15 432.15 432.00 432.15 0.2K
09:48 431.30 431.30 430.80 431.10 2.1K
09:49 431.35 431.35 431.30 431.30 0.0K
09:50 431.15 431.85 431.15 431.85 0.0K
09:51 432.45 432.45 431.15 431.50 0.4K
09:52 431.20 431.55 431.20 431.35 0.3K
09:54 431.35 431.35 431.35 431.35 0.0K
09:55 431.35 431.35 431.35 431.35 0.0K
09:56 431.50 431.50 431.50 431.50 0.0K
09:57 431.35 431.40 431.30 431.35 0.1K
09:58 431.45 431.55 431.45 431.55 0.0K
09:59 431.50 431.50 431.50 431.50 0.0K
10:00 431.40 431.70 431.40 431.70 0.2K
10:01 431.75 432.15 431.65 431.90 0.5K
10:02 431.55 431.75 431.35 431.70 0.2K
10:03 431.30 431.50 431.30 431.50 0.1K
10:04 431.30 431.35 431.30 431.35 0.6K
10:05 431.40 431.55 431.35 431.55 0.4K
10:06 431.55 431.75 431.50 431.70 0.1K
10:07 431.65 431.65 431.65 431.65 0.0K
10:08 431.30 431.40 431.30 431.35 0.8K
10:09 431.65 431.65 431.65 431.65 0.0K
10:10 431.60 431.60 431.45 431.45 0.0K
10:11 431.30 431.45 431.30 431.30 0.6K
10:12 431.45 431.45 431.10 431.30 2.0K
10:14 431.15 431.45 431.15 431.45 0.5K
10:15 431.15 431.15 431.15 431.15 0.0K
10:16 431.60 431.60 431.35 431.35 0.0K
10:17 431.80 431.80 431.80 431.80 0.1K
10:18 431.60 431.80 431.60 431.80 0.1K
10:19 431.75 431.80 431.75 431.80 0.1K
10:20 431.90 432.00 431.90 432.00 0.1K
10:21 431.90 431.90 431.90 431.90 0.0K
10:22 432.00 432.00 431.90 431.90 0.3K
10:23 431.90 432.10 431.90 432.10 0.0K
10:24 432.25 432.25 432.25 432.25 0.0K
10:25 432.25 432.35 432.25 432.25 0.4K
10:26 432.35 432.35 432.35 432.35 0.2K
10:27 432.40 432.40 432.40 432.40 0.1K
10:28 432.40 432.40 432.40 432.40 0.4K
10:29 432.45 432.45 431.95 431.95 0.1K
10:30 432.40 432.40 432.40 432.40 0.0K
10:31 432.25 432.25 432.25 432.25 0.1K
10:32 432.40 432.40 432.25 432.25 0.0K
10:33 432.40 432.40 432.25 432.25 0.0K
10:34 432.40 432.40 432.30 432.30 0.0K
10:35 432.40 432.40 432.25 432.25 0.1K
10:36 432.35 432.35 432.30 432.30 0.2K
10:37 432.45 432.45 432.40 432.40 0.0K
10:38 432.45 432.45 432.40 432.45 0.1K
10:39 432.50 432.65 432.50 432.65 1.0K
10:40 432.65 432.75 432.60 432.75 0.9K
10:41 432.75 432.80 432.75 432.80 0.3K
10:42 432.85 432.85 432.85 432.85 0.0K
10:43 432.85 432.85 432.85 432.85 0.1K
10:44 432.85 432.85 432.40 432.40 0.6K
10:45 432.80 432.80 432.25 432.75 0.5K
10:46 432.70 432.70 432.60 432.60 0.2K
10:47 432.50 432.50 432.50 432.50 0.0K
10:48 432.20 432.35 432.00 432.00 0.0K
10:49 432.05 432.20 432.05 432.20 0.7K
10:50 432.10 432.35 432.10 432.35 0.1K
10:51 432.00 432.00 432.00 432.00 0.2K
10:52 431.95 431.95 431.90 431.95 0.2K
10:53 432.15 432.15 431.90 431.90 1.8K
10:54 431.90 431.90 431.90 431.90 0.4K
10:55 431.95 431.95 431.90 431.95 0.0K
10:56 431.95 432.00 431.75 431.75 0.4K
10:57 432.10 432.40 432.10 432.25 0.9K
10:58 432.25 432.25 432.25 432.25 0.0K
10:59 432.25 432.25 432.25 432.25 0.0K
11:00 431.85 431.85 431.85 431.85 0.1K
11:02 432.40 432.40 431.80 431.80 0.3K
11:05 432.35 432.35 432.35 432.35 0.0K
11:06 432.50 432.50 432.50 432.50 0.7K
11:07 431.75 432.00 431.75 431.80 0.8K
11:08 431.85 432.10 431.80 432.00 0.1K
11:09 431.80 431.80 431.80 431.80 0.0K
11:10 431.80 431.80 430.95 430.95 2.8K
11:11 430.95 430.95 430.55 430.55 0.2K
11:12 430.55 430.55 430.25 430.25 0.2K
11:13 430.25 430.60 430.25 430.60 0.1K
11:14 430.50 430.50 430.50 430.50 0.5K
11:15 430.50 430.50 430.25 430.25 0.6K
11:16 430.30 430.30 430.30 430.30 0.1K
11:17 430.30 430.30 430.15 430.15 0.6K
11:18 430.15 430.15 430.00 430.00 0.6K
11:19 429.95 430.10 429.70 429.70 0.9K
11:20 429.85 429.85 429.60 429.60 0.3K
11:21 429.60 429.60 429.45 429.60 1.4K
11:22 429.60 429.75 429.50 429.75 0.1K
11:23 429.75 429.75 429.75 429.75 0.0K
11:24 429.80 429.80 429.60 429.70 0.5K
11:25 429.60 429.60 429.60 429.60 0.0K
11:26 429.80 429.80 429.80 429.80 0.0K
11:27 429.85 429.85 429.85 429.85 0.1K
11:28 429.70 429.90 429.70 429.90 0.3K
11:29 430.00 430.30 430.00 430.30 0.3K
11:30 430.30 430.60 430.30 430.60 0.6K
11:31 430.30 430.30 430.30 430.30 0.0K
11:33 430.55 430.55 430.30 430.30 0.0K
11:35 430.70 430.85 430.70 430.85 0.2K
11:36 431.15 431.20 431.15 431.20 0.1K
11:37 431.20 431.20 430.85 430.85 0.1K
11:38 430.90 430.90 430.90 430.90 0.1K
11:39 430.80 430.80 430.55 430.55 1.0K
11:40 430.35 430.55 430.35 430.55 0.0K
11:42 430.75 430.75 430.75 430.75 0.0K
11:43 430.75 430.85 430.75 430.85 0.0K
11:44 430.85 430.85 430.85 430.85 0.0K
11:46 430.85 430.85 430.85 430.85 0.0K
11:47 430.00 431.05 430.00 431.05 3.7K
11:48 431.10 431.10 430.75 430.75 0.0K
11:50 430.75 430.75 430.75 430.75 0.0K
11:51 431.15 431.20 430.80 431.20 1.2K
11:52 430.70 430.80 430.70 430.80 0.2K
11:53 430.80 430.80 430.50 430.50 0.3K
11:54 430.45 430.45 430.45 430.45 0.1K
11:55 430.45 430.45 430.45 430.45 0.1K
11:56 430.50 430.50 430.50 430.50 0.0K
11:57 430.45 430.60 430.45 430.60 0.2K
11:59 430.45 430.45 430.40 430.40 0.2K
12:00 430.25 430.25 429.95 429.95 0.1K
12:01 430.25 430.25 430.25 430.25 0.1K
12:02 430.25 430.25 430.25 430.25 0.2K
12:03 430.10 430.10 430.10 430.10 0.0K
12:04 430.25 430.25 430.25 430.25 0.0K
12:05 430.25 430.25 430.25 430.25 0.0K
12:06 430.05 430.15 430.05 430.10 0.3K
12:07 430.10 430.10 430.10 430.10 0.0K
12:08 430.15 430.15 430.15 430.15 0.2K
12:09 430.25 430.25 430.10 430.10 0.3K
12:10 430.20 430.20 430.10 430.10 0.1K
12:11 430.10 430.15 430.10 430.15 0.0K
12:12 430.15 430.15 429.85 429.85 0.6K
12:17 430.20 430.20 430.20 430.20 0.0K
12:19 430.20 430.20 430.20 430.20 0.0K
12:20 430.40 430.40 430.15 430.15 0.3K
12:21 430.15 430.15 430.15 430.15 0.0K
12:22 430.15 430.15 430.15 430.15 0.0K
12:23 430.15 430.15 430.15 430.15 0.1K
12:24 430.15 430.40 430.15 430.15 0.2K
12:25 430.45 430.60 430.45 430.60 0.1K
12:26 430.60 431.90 430.30 431.90 1.1K
12:27 432.10 432.30 432.10 432.30 0.1K
12:28 431.95 432.15 431.90 431.90 0.0K
12:29 431.75 431.75 431.75 431.75 0.0K
12:31 431.65 431.65 431.55 431.55 0.0K
12:33 431.25 431.25 431.25 431.25 0.0K
12:34 431.20 431.25 431.20 431.25 0.0K
12:35 431.55 431.55 431.55 431.55 0.2K
12:36 431.75 431.75 431.75 431.75 0.0K
12:37 431.65 431.80 431.65 431.70 0.0K
12:38 431.85 431.85 431.85 431.85 0.0K
12:39 431.75 431.80 431.75 431.80 0.2K
12:40 431.90 432.30 431.90 432.30 0.2K
12:41 432.45 432.45 432.25 432.25 0.2K
12:42 431.90 432.25 431.90 432.25 0.1K
12:43 432.15 432.15 432.15 432.15 0.0K
12:44 432.15 432.15 432.15 432.15 0.0K
12:45 432.05 432.05 432.05 432.05 0.0K
12:46 431.90 431.90 431.90 431.90 0.0K
12:47 431.75 431.75 431.65 431.65 0.1K
12:48 431.65 431.65 431.65 431.65 0.0K
12:50 431.40 431.40 431.40 431.40 0.2K
12:52 431.70 431.70 431.70 431.70 0.0K
12:53 431.90 431.90 431.85 431.85 0.0K
12:54 431.95 432.00 431.95 432.00 0.3K
12:55 432.00 432.00 432.00 432.00 0.0K
12:56 431.45 431.45 431.45 431.45 0.6K
12:58 431.55 432.05 431.55 432.00 0.2K
12:59 432.20 432.60 432.20 432.55 0.6K
13:00 432.65 432.70 432.65 432.70 0.0K
13:01 432.65 432.65 432.45 432.60 0.4K
13:03 432.45 432.45 432.45 432.45 0.0K
13:04 432.55 432.55 432.55 432.55 0.0K
13:07 432.55 432.70 432.55 432.70 0.0K
13:08 432.55 432.65 432.55 432.65 0.0K
13:09 432.70 432.75 432.70 432.70 0.1K
13:10 432.70 432.75 432.55 432.55 0.5K
13:11 432.55 432.60 432.55 432.60 0.0K
13:12 432.60 432.60 432.55 432.55 0.1K
13:13 432.70 432.75 432.55 432.75 0.1K
13:14 432.70 432.70 431.95 431.95 1.0K
13:15 432.50 432.50 432.50 432.50 0.0K
13:18 432.50 432.50 432.20 432.20 0.0K
13:20 432.20 432.40 432.20 432.40 0.0K
13:21 432.40 432.40 432.35 432.35 0.0K
13:22 432.50 432.60 432.50 432.60 0.1K
13:23 432.75 432.75 432.75 432.75 0.2K
13:24 432.70 432.70 432.70 432.70 0.0K
13:25 432.75 432.80 432.75 432.80 0.0K
13:26 432.75 432.85 432.75 432.85 0.1K
13:27 432.85 432.85 432.85 432.85 0.0K
13:28 432.80 432.85 432.75 432.75 1.1K
13:29 432.75 432.75 432.75 432.75 0.1K
13:30 432.75 432.75 432.75 432.75 0.1K
13:31 432.75 432.75 432.75 432.75 0.0K
13:32 432.80 432.80 432.80 432.80 0.1K
13:33 432.70 433.00 432.70 433.00 1.3K
13:34 433.00 433.00 433.00 433.00 0.4K
13:35 433.00 433.00 432.95 433.00 0.0K
13:36 432.95 432.95 432.95 432.95 0.0K
13:37 433.00 433.00 433.00 433.00 0.0K
13:38 433.00 433.00 433.00 433.00 0.0K
13:39 433.45 433.45 433.45 433.45 15.6K
13:40 433.45 433.45 433.40 433.45 0.7K
13:41 433.30 433.40 433.25 433.25 0.2K
13:42 433.25 433.45 433.25 433.40 0.0K
13:43 433.40 433.40 433.35 433.35 0.0K
13:44 433.40 433.40 433.40 433.40 0.0K
13:45 433.45 433.45 433.40 433.45 0.1K
13:46 433.45 433.45 433.45 433.45 0.3K
13:47 433.45 433.45 432.95 432.95 0.9K
13:48 433.30 433.30 433.30 433.30 0.0K
13:50 433.35 433.35 433.35 433.35 0.0K
13:51 433.35 433.40 433.35 433.40 0.0K
13:52 433.35 433.35 433.35 433.35 0.0K
13:53 433.35 433.35 433.35 433.35 0.0K
13:54 433.35 433.35 433.35 433.35 0.0K
13:55 433.20 433.20 433.20 433.20 0.0K
13:56 433.00 433.00 433.00 433.00 0.3K
13:57 433.20 433.25 433.20 433.25 0.0K
13:58 433.20 433.35 433.20 433.35 0.1K
13:59 432.95 433.35 432.95 433.35 1.2K
14:00 433.20 433.20 433.20 433.20 0.0K
14:01 433.30 433.30 433.20 433.20 0.2K
14:02 433.15 433.15 433.00 433.00 0.1K
14:03 433.00 433.00 433.00 433.00 0.0K
14:04 433.20 433.25 433.20 433.25 0.0K
14:05 433.35 433.35 433.35 433.35 0.0K
14:06 433.30 433.30 433.30 433.30 0.0K
14:07 433.30 433.30 433.30 433.30 0.0K
14:08 433.25 433.30 433.25 433.30 0.1K
14:09 433.25 433.25 433.20 433.20 0.2K
14:10 433.15 433.20 433.15 433.20 0.2K
14:11 432.95 432.95 432.95 432.95 0.8K
14:12 433.05 433.10 432.90 432.90 0.2K
14:13 432.90 433.05 432.90 433.05 0.1K
14:14 433.00 433.00 432.90 432.90 0.0K
14:15 432.95 432.95 432.90 432.90 0.2K
14:16 432.90 433.00 432.90 433.00 0.6K
14:17 433.10 433.10 433.05 433.10 0.0K
14:19 433.00 433.00 432.95 432.95 0.0K
14:20 432.90 432.90 432.90 432.90 0.2K
14:22 432.80 432.90 432.80 432.85 1.1K
14:23 432.85 432.85 432.75 432.75 0.1K
14:24 432.75 432.80 432.75 432.80 0.0K
14:25 432.80 432.80 432.70 432.70 0.0K
14:26 432.55 432.70 432.55 432.55 0.0K
14:27 432.55 432.70 432.55 432.70 0.0K
14:28 432.55 432.55 432.55 432.55 0.4K
14:29 432.65 432.65 432.55 432.55 0.1K
14:30 432.60 432.60 432.60 432.60 0.0K
14:31 432.60 432.60 432.60 432.60 0.0K
14:32 432.60 432.60 432.60 432.60 0.0K
14:33 432.55 432.60 432.55 432.60 0.1K
14:34 432.60 432.60 432.60 432.60 0.2K
14:35 432.55 432.55 432.55 432.55 0.2K
14:37 432.60 432.60 432.60 432.60 0.0K
14:38 432.80 432.80 432.80 432.80 0.0K
14:39 432.80 432.80 432.80 432.80 0.0K
14:40 432.45 432.45 432.45 432.45 1.8K
14:41 432.30 432.30 432.30 432.30 0.0K
14:42 432.30 432.30 432.30 432.30 0.0K
14:43 432.30 432.35 432.30 432.30 0.0K
14:44 432.15 432.15 432.10 432.15 0.0K
14:45 432.15 432.15 432.15 432.15 0.0K
14:46 432.15 432.15 432.15 432.15 0.0K
14:47 432.05 432.05 432.05 432.05 0.0K
14:48 432.15 432.30 432.15 432.30 0.0K
14:49 432.30 432.30 432.30 432.30 0.0K
14:50 432.30 432.30 432.30 432.30 0.0K
14:51 432.30 432.30 432.30 432.30 0.0K
14:52 432.30 432.30 432.30 432.30 0.0K
14:53 432.35 432.35 432.35 432.35 0.0K
14:54 432.35 432.35 432.35 432.35 0.0K
14:55 432.35 432.35 432.35 432.35 0.0K
14:56 432.55 432.55 432.55 432.55 1.0K
14:57 432.70 432.70 432.50 432.50 0.3K
14:58 432.45 432.50 432.45 432.50 0.3K
14:59 432.50 432.50 432.50 432.50 0.1K
15:00 432.45 432.65 432.45 432.65 0.1K
15:01 432.60 432.60 432.50 432.50 0.1K
15:02 432.35 432.55 432.35 432.55 0.1K
15:03 432.55 432.60 432.35 432.35 0.0K
15:04 432.35 432.35 432.20 432.20 0.2K
15:05 432.15 432.35 432.15 432.35 0.0K
15:06 432.00 432.00 431.95 431.95 0.2K
15:07 432.15 432.15 432.15 432.15 0.0K
15:08 432.20 432.20 432.15 432.15 0.0K
15:09 432.15 432.30 432.15 432.30 0.0K
15:10 432.15 432.30 432.15 432.30 0.0K
15:11 432.30 432.30 432.30 432.30 0.1K
15:12 432.30 432.30 432.15 432.15 0.0K
15:13 432.25 432.25 432.15 432.15 0.0K
15:15 432.25 432.25 432.25 432.25 0.0K
15:16 432.25 432.30 432.25 432.30 0.0K
15:17 432.30 432.30 432.30 432.30 0.0K
15:18 432.25 432.30 432.20 432.30 0.0K
15:20 432.30 432.30 431.95 431.95 0.6K
15:23 431.90 431.90 431.90 431.90 0.0K
15:24 431.90 431.90 431.75 431.75 0.2K
15:25 431.80 432.15 431.80 432.15 0.2K
15:26 431.90 431.90 431.90 431.90 0.0K
15:27 432.25 432.25 432.25 432.25 0.0K
15:28 432.25 433.45 432.25 433.45 2.7K
15:29 433.45 433.45 433.45 433.45 1.3K
15:30 433.45 433.45 433.25 433.30 0.2K
15:31 433.35 433.35 433.15 433.15 0.0K
15:32 433.30 434.00 433.30 434.00 2.1K
15:33 433.95 434.00 433.95 434.00 0.0K
15:34 433.95 433.95 433.95 433.95 0.2K
15:35 433.95 434.00 433.95 434.00 0.0K
15:36 433.95 434.00 433.90 433.90 0.1K
15:37 433.85 433.85 433.80 433.80 0.1K
15:38 433.90 433.90 433.85 433.85 0.0K
15:39 433.85 433.85 433.85 433.85 0.0K
15:40 433.55 433.80 433.55 433.80 0.1K
15:41 433.85 433.85 433.60 433.60 0.1K
15:42 433.50 433.75 433.50 433.50 0.0K
15:43 433.45 433.45 433.15 433.15 0.1K
15:44 433.10 433.10 433.10 433.10 0.0K
15:45 433.50 433.50 433.50 433.50 0.3K
15:47 433.00 433.00 433.00 433.00 1.3K
15:48 433.00 433.00 432.95 432.95 0.0K
15:49 432.95 433.00 432.95 432.95 0.2K
15:50 433.00 433.30 433.00 433.30 0.1K
15:51 433.20 433.20 433.20 433.20 0.0K
15:52 432.75 432.75 432.75 432.75 0.0K
15:53 432.95 432.95 432.95 432.95 0.0K
15:54 432.95 433.40 432.90 432.90 0.4K
15:55 433.00 433.00 432.90 433.00 0.0K
15:56 433.35 433.35 433.35 433.35 0.1K
15:57 433.40 433.40 433.40 433.40 0.1K
15:58 433.15 433.15 433.15 433.15 0.0K
15:59 433.15 433.15 433.15 433.15 0.0K
16:00 433.15 433.50 433.05 433.50 1.2K
16:01 433.45 433.50 433.45 433.45 0.4K
16:02 433.50 433.50 433.45 433.45 1.1K
16:03 433.45 433.45 433.45 433.45 0.1K
16:04 433.50 433.50 433.40 433.40 0.4K
16:05 433.50 433.50 433.50 433.50 0.4K
16:06 433.45 433.50 433.45 433.50 0.0K
16:07 433.50 433.50 433.50 433.50 0.0K
16:08 433.50 433.50 433.50 433.50 0.1K
16:09 433.50 433.50 433.45 433.45 0.2K
16:10 433.50 433.50 433.50 433.50 0.1K
16:11 433.50 434.00 433.45 434.00 1.0K
16:12 434.00 434.00 433.95 434.00 0.1K
16:13 434.00 435.00 434.00 435.00 1.5K
16:14 435.00 435.00 435.00 435.00 0.1K
16:15 434.95 436.50 434.95 436.50 3.6K
16:16 436.45 436.45 436.45 436.45 0.6K
16:17 436.30 436.30 436.30 436.30 0.1K
16:19 436.30 436.40 436.30 436.30 0.2K
16:20 436.30 436.40 436.30 436.30 0.1K
16:21 436.25 436.25 436.00 436.00 1.2K
16:22 436.00 436.00 435.85 435.85 0.2K
16:23 435.85 435.90 435.85 435.90 0.7K
16:24 435.85 435.90 435.80 435.80 0.9K
16:25 435.80 435.85 435.80 435.85 0.1K
16:26 435.80 435.80 435.80 435.80 0.0K
16:27 435.80 435.80 435.80 435.80 0.0K
16:28 435.80 436.30 435.80 436.30 2.1K
16:29 436.30 436.30 436.30 436.30 0.4K
16:31 436.30 436.30 435.90 435.90 0.4K
16:32 436.00 436.25 436.00 436.25 0.7K
16:33 435.70 435.70 435.45 435.45 0.7K
16:34 435.40 435.40 435.05 435.05 0.5K
16:35 435.90 435.90 435.30 435.30 0.5K
16:36 436.20 436.40 436.20 436.40 0.9K
16:37 436.40 437.00 436.20 437.00 2.4K
16:38 437.00 437.00 436.75 436.75 0.2K
16:39 436.95 437.05 436.95 437.05 1.1K
16:40 437.05 437.50 437.05 437.45 1.7K
16:41 437.45 438.60 437.45 438.60 7.2K
16:42 438.50 438.50 438.30 438.30 1.5K
16:43 438.30 438.55 437.35 437.80 2.4K
16:44 437.70 437.70 437.70 437.70 0.1K
16:45 437.70 437.95 437.70 437.95 0.0K
16:46 437.95 437.95 437.95 437.95 0.0K
16:47 437.90 437.90 437.75 437.75 0.0K
16:48 437.95 438.00 437.95 438.00 1.0K
16:49 438.00 438.65 438.00 438.25 0.3K
16:50 438.70 439.30 438.70 439.15 4.1K
16:51 439.15 439.95 439.10 439.65 4.4K
16:52 439.45 439.45 438.80 439.15 1.4K
16:53 439.20 439.20 438.95 438.95 0.4K
16:54 439.85 440.25 439.85 440.20 15.3K
16:55 440.25 440.60 440.10 440.60 5.3K
16:56 440.60 440.60 440.00 440.30 2.8K
16:57 440.30 441.10 440.30 441.10 15.1K
16:58 441.20 441.20 439.85 439.85 9.5K
16:59 439.50 439.50 439.15 439.50 1.2K
17:00 439.70 440.10 439.70 440.05 0.9K
17:01 440.10 440.75 440.10 440.75 1.5K
17:02 441.00 441.00 440.15 440.15 0.8K
17:03 440.35 440.35 439.35 439.35 4.4K
17:04 439.60 439.95 439.50 439.95 1.4K
17:05 439.80 440.00 439.75 439.75 0.2K
17:06 439.45 439.80 439.40 439.60 1.9K
17:07 439.80 439.80 439.50 439.50 1.7K
17:08 439.35 439.55 439.00 439.00 3.7K
17:09 439.25 439.25 439.00 439.00 0.1K
17:10 439.25 439.80 438.95 439.80 0.9K
17:11 439.90 440.70 439.90 440.70 1.8K
17:12 440.70 440.70 440.50 440.55 0.7K
17:13 440.40 440.40 439.55 439.60 2.1K
17:14 439.15 439.15 439.15 439.15 0.1K
17:15 440.00 440.00 440.00 440.00 2.7K
17:16 440.15 440.30 439.85 439.85 2.0K
17:17 440.05 440.05 439.95 439.95 0.1K
17:18 439.80 439.85 439.80 439.80 0.2K
17:19 439.90 439.90 439.85 439.85 0.6K
17:20 439.85 439.85 439.60 439.60 1.2K
17:21 439.50 439.50 439.40 439.40 0.2K
17:22 439.40 439.55 439.40 439.50 0.2K
17:23 439.60 439.80 439.60 439.75 1.3K
17:24 439.80 439.85 439.40 439.40 2.5K
17:25 439.70 439.75 439.10 439.10 1.1K
17:26 439.00 439.30 439.00 439.25 0.4K
17:27 439.10 439.30 439.10 439.30 0.6K
17:28 439.00 439.30 439.00 439.30 0.7K
17:29 439.05 439.05 438.95 438.95 0.1K
17:30 438.90 439.10 438.90 439.05 0.2K
17:31 439.00 439.00 439.00 439.00 0.0K
17:32 438.90 438.90 438.75 438.75 0.4K
17:33 438.70 438.70 437.85 437.85 2.8K
17:34 437.85 439.30 437.85 439.30 4.1K
17:35 439.45 439.50 439.45 439.50 0.6K
17:36 439.50 439.85 439.45 439.85 1.1K
17:37 439.55 440.05 439.55 440.05 6.7K
17:38 439.90 441.50 439.90 441.50 9.0K
17:39 442.00 442.00 440.10 440.10 5.7K
17:40 440.15 441.00 440.10 441.00 5.3K
17:41 441.60 441.60 440.05 440.60 3.6K
17:42 440.70 440.70 440.60 440.65 0.1K
17:43 441.00 441.25 441.00 441.25 1.3K
17:44 440.95 441.50 440.95 441.25 1.8K
17:45 441.00 441.30 440.95 441.10 1.2K
17:46 441.00 441.30 441.00 441.30 0.0K
17:47 441.30 441.30 441.25 441.30 0.2K
17:48 440.95 441.25 440.95 441.25 0.0K
17:49 440.95 441.15 440.65 440.65 5.5K
17:50 441.30 441.30 441.00 441.00 2.1K
17:51 441.00 441.50 441.00 441.45 1.6K
17:52 440.95 441.10 440.60 440.85 1.4K
17:53 441.05 441.05 440.75 440.75 0.6K
17:54 440.60 440.95 440.60 440.95 0.8K
17:55 440.45 440.75 439.80 440.25 3.4K
17:56 440.95 440.95 440.60 440.85 6.5K
17:57 440.90 441.50 440.90 441.50 4.0K
17:58 441.85 443.10 441.85 443.10 10.0K
17:59 443.75 444.40 443.35 444.15 22.7K
18:00 443.75 443.75 442.60 442.60 1.6K
18:01 442.75 442.75 442.45 442.45 1.1K
18:02 442.05 442.05 441.50 441.70 1.7K
18:03 441.70 442.80 441.70 442.80 1.6K
18:04 442.60 442.80 442.60 442.80 2.1K
18:05 442.75 443.75 442.75 443.25 3.4K
18:06 443.85 443.85 443.00 443.00 4.1K
18:07 442.85 443.00 442.65 442.65 6.2K
18:08 442.65 442.65 442.20 442.60 1.3K
18:09 442.60 442.60 442.60 442.60 0.1K
18:10 442.55 442.55 441.10 441.10 3.8K
18:11 441.40 441.40 441.05 441.05 0.8K
18:12 440.85 441.35 440.85 441.00 3.7K
18:13 441.25 442.25 441.25 441.80 1.5K
18:14 442.00 442.20 442.00 442.00 1.7K
18:15 441.90 442.50 441.75 442.50 4.6K
18:16 442.50 442.50 442.35 442.35 0.1K
18:17 441.25 441.25 440.65 440.70 4.7K
18:18 441.10 441.10 441.05 441.05 0.5K
18:19 441.05 441.05 440.00 440.00 2.6K
18:20 440.20 440.80 440.05 440.80 0.8K
18:21 440.60 440.80 440.60 440.80 0.0K
18:22 440.60 440.60 440.10 440.10 0.1K
18:23 440.20 440.20 440.00 440.00 1.2K
18:24 440.00 440.00 436.35 436.35 17.3K
18:25 438.15 438.15 437.05 437.05 6.3K
18:26 437.70 438.15 436.90 436.90 2.4K
18:27 436.35 436.45 434.65 436.30 5.9K
18:28 436.45 437.60 436.45 437.60 1.7K
18:29 437.60 438.55 437.60 438.55 0.4K
18:30 438.00 438.25 437.50 437.50 1.2K
18:31 437.50 437.50 437.50 437.50 0.0K
18:32 437.10 437.10 436.75 436.75 1.7K
18:33 436.75 438.70 436.75 438.70 8.3K
18:34 438.40 438.40 438.40 438.40 0.1K
18:35 437.90 437.90 437.65 437.65 0.3K
18:36 437.65 438.00 437.65 438.00 0.3K
18:37 437.90 438.80 437.90 438.80 0.3K
18:38 439.60 440.30 439.55 440.30 5.7K
18:39 440.30 440.30 440.20 440.20 0.8K
18:45 440.25 440.25 440.25 440.25 1.4K
18:46 440.25 440.25 440.25 440.25 0.0K
18:49 440.25 440.25 440.25 440.25 0.0K
19:04 441.00 441.00 441.00 441.00 0.1K
19:05 439.45 439.45 439.10 439.20 0.7K
19:06 439.30 439.75 439.30 439.50 0.3K
19:07 439.30 439.30 439.30 439.30 2.3K
19:08 439.05 439.35 439.00 439.35 1.6K
19:09 439.20 439.60 439.00 439.35 1.6K
19:10 439.05 439.05 439.05 439.05 0.0K
19:11 439.15 439.15 439.10 439.15 0.5K
19:12 439.40 439.40 439.40 439.40 0.0K
19:13 439.15 439.45 439.15 439.45 1.9K
19:14 439.50 439.75 439.50 439.55 0.1K
19:15 439.10 439.10 439.00 439.00 0.8K
19:16 438.80 439.10 438.80 439.05 0.3K
19:17 439.05 439.75 439.05 439.65 0.5K
19:18 439.60 439.85 439.60 439.85 0.3K
19:19 439.95 439.95 439.95 439.95 0.7K
19:20 439.90 439.90 439.65 439.65 0.1K
19:21 439.65 440.25 439.65 440.25 5.3K
19:22 441.00 441.00 440.55 440.55 1.7K
19:23 440.85 441.05 440.85 441.05 0.3K
19:24 441.80 441.80 441.50 441.50 3.1K
19:25 441.25 441.25 441.25 441.25 0.0K
19:26 441.20 441.20 440.10 440.10 2.3K
19:27 439.65 439.65 439.65 439.65 1.1K
19:28 440.05 440.05 439.65 439.65 0.0K
19:29 440.45 440.50 440.45 440.50 9.5K
19:30 440.80 440.80 440.35 440.35 0.2K
19:31 440.25 440.25 439.90 439.90 1.1K
19:32 439.90 440.00 439.65 439.65 1.7K
19:34 439.50 439.50 439.50 439.50 0.2K
19:35 439.50 439.50 439.50 439.50 0.0K
19:36 439.65 439.65 439.65 439.65 0.5K
19:37 439.65 439.65 439.65 439.65 0.0K
19:38 439.70 439.70 439.70 439.70 2.0K
19:42 439.90 439.90 439.90 439.90 0.0K
19:43 439.60 439.85 439.60 439.85 0.0K
19:44 439.60 439.80 439.45 439.50 0.2K
19:47 439.70 439.70 439.05 439.05 0.0K
19:49 439.40 439.55 439.40 439.55 0.0K
19:51 439.60 439.60 439.45 439.45 0.1K
19:52 438.05 438.30 438.05 438.30 7.0K
19:53 438.00 438.00 437.90 437.90 0.2K
19:55 438.85 438.85 438.85 438.85 1.1K
19:56 439.10 439.10 438.60 438.60 0.2K
19:57 438.25 438.25 438.25 438.25 0.0K
19:58 437.95 437.95 436.85 437.00 11.1K
19:59 437.30 437.90 437.30 437.90 3.0K
20:00 436.95 436.95 436.85 436.85 2.9K
20:01 436.50 436.85 436.50 436.85 2.7K
20:02 437.00 437.00 436.90 436.90 0.0K
20:03 436.95 437.25 436.90 437.25 1.0K
20:05 437.65 437.65 437.65 437.65 0.0K
20:06 437.75 437.75 437.75 437.75 0.3K
20:07 437.40 437.40 436.90 436.90 0.1K
20:08 436.90 436.90 436.90 436.90 0.0K
20:09 436.90 436.90 436.90 436.90 0.6K
20:10 436.90 436.90 436.90 436.90 0.3K
20:11 436.55 436.55 436.55 436.55 0.0K
20:12 436.55 436.70 436.55 436.70 0.2K
20:13 436.50 436.50 436.15 436.15 0.9K
20:15 435.85 435.85 435.75 435.75 0.5K
20:16 435.80 435.80 435.75 435.75 0.0K
20:17 435.30 435.30 435.05 435.05 3.2K
20:18 435.20 435.20 434.90 434.90 0.5K
20:19 435.35 435.35 434.95 435.25 0.1K
20:20 435.45 435.55 435.45 435.55 0.0K
20:21 435.50 435.50 435.40 435.40 0.0K
20:22 435.00 435.35 434.90 434.90 0.6K
20:23 434.80 434.85 434.55 434.65 1.9K
20:24 434.35 434.50 434.00 434.00 2.1K
20:25 434.05 434.05 434.05 434.05 0.1K
20:26 434.15 434.35 434.15 434.15 1.1K
20:27 434.25 435.25 434.05 435.25 2.6K
20:29 435.60 435.60 435.50 435.50 0.3K
20:30 435.25 435.70 435.15 435.15 4.1K
20:34 435.55 435.75 435.55 435.75 0.1K
20:35 435.75 435.75 435.75 435.75 0.0K
20:36 435.80 435.80 435.55 435.65 0.2K
20:38 435.40 435.40 435.40 435.40 0.1K
20:39 435.40 435.40 435.40 435.40 0.0K
20:40 435.40 435.40 435.35 435.35 0.6K
20:42 435.25 435.25 435.25 435.25 0.0K
20:43 435.00 435.00 435.00 435.00 0.2K
20:44 435.05 435.05 435.05 435.05 0.0K
20:45 435.15 435.15 435.15 435.15 0.0K
20:47 435.25 435.25 435.25 435.25 0.0K
20:49 435.50 435.50 435.50 435.50 0.0K
20:52 435.50 435.50 435.50 435.50 0.0K
20:53 435.30 435.30 435.30 435.30 0.0K
20:54 435.55 435.55 435.30 435.55 0.0K
20:55 435.55 435.55 435.55 435.55 0.0K
20:56 435.60 435.60 435.60 435.60 0.0K
21:00 435.70 435.70 435.70 435.70 0.0K
21:01 435.70 435.70 435.70 435.70 0.0K
21:02 435.75 435.75 435.75 435.75 0.5K
21:03 435.75 435.90 435.75 435.90 0.4K
21:04 435.95 435.95 435.95 435.95 0.2K
21:05 436.05 436.05 435.95 435.95 0.2K
21:06 435.95 435.95 435.95 435.95 0.0K
21:07 435.95 435.95 435.40 435.40 0.1K
21:09 435.40 435.40 435.40 435.40 0.0K
21:10 435.60 435.60 435.40 435.40 0.0K
21:13 435.25 435.25 435.25 435.25 0.0K
21:16 435.35 435.35 435.35 435.35 0.0K
21:17 435.40 435.40 435.40 435.40 0.0K
21:21 435.40 435.40 435.40 435.40 0.0K
21:23 435.40 435.40 435.25 435.25 0.0K
21:24 435.50 435.50 435.45 435.45 0.0K
21:26 434.75 435.05 434.75 435.05 0.3K
21:28 434.85 434.85 434.85 434.85 0.0K
21:29 434.80 434.80 434.80 434.80 0.0K
21:30 435.00 435.00 435.00 435.00 0.2K
21:31 435.25 435.25 435.25 435.25 0.1K
21:32 435.35 435.35 435.35 435.35 0.0K
21:33 435.40 435.40 435.40 435.40 0.0K
21:34 435.40 435.40 435.40 435.40 0.0K
21:36 435.35 435.50 435.35 435.50 0.4K
21:37 435.55 435.55 435.35 435.35 0.2K
21:38 435.35 435.35 435.35 435.35 0.0K
21:40 435.40 435.40 435.40 435.40 0.1K
21:43 435.40 435.40 435.40 435.40 0.0K
21:46 435.60 435.60 435.60 435.60 0.0K
21:47 435.50 435.50 435.50 435.50 0.0K
21:49 435.65 435.65 435.65 435.65 0.0K
21:50 435.95 436.55 435.95 436.55 1.1K
21:51 436.55 436.55 436.55 436.55 0.1K
21:52 436.45 436.55 436.45 436.55 0.5K
21:53 436.55 436.55 436.55 436.55 0.0K
21:54 436.55 436.55 436.55 436.55 0.0K
21:55 436.55 436.65 436.55 436.65 0.2K
21:57 436.70 436.90 436.70 436.90 0.5K
21:58 436.75 436.95 436.75 436.95 0.3K
21:59 437.10 437.10 437.10 437.10 0.2K
22:01 436.80 436.80 436.80 436.80 0.0K
22:02 436.65 436.65 436.65 436.65 0.0K
22:03 436.60 436.60 436.60 436.60 0.0K
22:04 436.60 436.60 436.50 436.50 0.1K
22:05 436.50 436.60 436.50 436.60 0.2K
22:06 436.60 436.60 436.60 436.60 0.2K
22:09 437.00 437.05 437.00 437.05 0.3K
22:10 437.45 437.90 437.45 437.90 2.3K
22:11 437.95 437.95 437.60 437.60 0.8K
22:13 437.70 437.70 437.70 437.70 0.2K
22:15 437.75 437.75 437.75 437.75 0.0K
22:16 437.60 437.60 437.60 437.60 0.3K
22:20 437.20 437.20 437.20 437.20 0.0K
22:24 437.40 437.70 437.40 437.70 0.0K
22:26 438.05 438.20 438.05 438.20 0.5K
22:27 438.35 438.35 438.00 438.00 0.1K
22:28 438.30 438.30 438.30 438.30 0.0K
22:30 437.85 437.85 437.85 437.85 0.1K
22:31 438.20 438.20 437.95 437.95 0.0K
22:32 437.50 437.50 437.45 437.45 0.4K
22:34 437.35 437.90 437.35 437.90 0.1K
22:35 437.40 437.75 437.40 437.75 0.0K
22:36 437.90 437.95 437.90 437.95 0.3K
22:38 437.85 437.85 437.85 437.85 0.0K
22:39 437.35 437.35 437.25 437.25 0.6K
22:41 437.45 437.45 437.45 437.45 0.0K
22:43 437.45 437.45 437.05 437.05 0.1K
22:45 437.55 437.55 437.55 437.55 0.0K
22:47 437.75 437.75 437.75 437.75 0.0K
22:48 437.55 437.55 437.55 437.55 0.0K
22:49 437.30 437.30 437.20 437.20 0.0K
22:51 437.60 437.60 437.60 437.60 0.0K
22:53 437.40 437.40 437.40 437.40 0.0K
22:55 437.70 437.70 437.70 437.70 0.0K
22:57 437.40 437.40 437.40 437.40 0.0K
22:59 437.50 437.50 437.50 437.50 0.0K
23:00 437.50 437.50 437.50 437.50 0.0K
23:02 437.40 437.40 437.40 437.40 0.0K
23:04 437.35 437.35 437.00 437.05 0.2K
23:05 437.00 437.00 437.00 437.00 0.1K
23:08 437.00 437.00 436.50 436.50 0.9K
23:09 436.60 436.75 436.60 436.75 0.0K
23:11 436.65 436.65 436.65 436.65 0.2K
23:13 436.15 436.15 436.15 436.15 0.5K
23:14 436.35 436.35 436.35 436.35 0.0K
23:15 436.35 436.35 436.35 436.35 0.0K
23:18 436.30 436.30 436.25 436.25 0.0K
23:19 435.55 435.55 435.50 435.50 2.4K
23:20 435.20 435.20 435.20 435.20 2.2K
23:21 434.80 434.80 434.80 434.80 0.1K
23:22 434.80 435.50 434.80 435.50 0.3K
23:23 435.10 435.10 435.10 435.10 0.3K
23:26 435.00 435.00 435.00 435.00 0.0K
23:28 435.00 435.60 435.00 435.00 0.5K
23:29 435.50 435.50 435.50 435.50 0.3K
23:30 435.80 435.85 435.80 435.85 0.8K
23:32 434.85 434.85 434.85 434.85 0.1K
23:37 435.10 435.10 435.10 435.10 0.1K
23:38 435.00 435.40 434.80 435.40 2.2K
23:41 435.35 435.35 435.35 435.35 0.1K
23:42 435.50 435.80 435.50 435.80 0.5K
23:43 435.60 435.60 435.60 435.60 0.0K
23:44 435.60 435.60 435.60 435.60 0.0K
23:45 435.80 435.80 435.65 435.65 0.0K
23:46 435.65 436.20 435.65 436.20 4.7K
23:47 436.20 436.20 436.20 436.20 0.0K
23:49 436.30 436.45 436.25 436.45 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available