EN+ GROUP

ENPG
🏛️ russian-federation →
384.30
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 445.10 445.10 445.10 445.10 1.1K
07:00 446.00 446.60 445.50 445.50 2.3K
07:01 446.40 446.40 444.00 444.00 3.4K
07:02 444.10 444.70 444.10 444.60 2.4K
07:03 443.60 443.60 443.05 443.05 2.7K
07:04 442.95 443.90 442.95 442.95 1.4K
07:05 443.85 445.15 443.60 444.75 3.3K
07:06 444.00 445.60 444.00 444.55 2.5K
07:07 445.20 445.20 445.15 445.15 0.5K
07:09 444.75 444.80 444.55 444.80 0.0K
07:10 444.75 444.75 444.75 444.75 0.4K
07:11 443.90 444.40 443.90 444.40 0.1K
07:12 443.80 444.00 443.75 444.00 0.2K
07:13 443.80 443.80 443.80 443.80 0.0K
07:14 444.00 444.00 443.10 443.45 3.2K
07:15 443.05 443.05 442.70 442.70 1.8K
07:16 441.35 442.00 441.35 442.00 9.9K
07:18 442.25 442.25 442.25 442.25 0.4K
07:19 442.90 442.90 442.90 442.90 0.1K
07:20 442.50 442.50 442.50 442.50 0.0K
07:21 443.00 443.45 443.00 443.45 0.5K
07:22 442.70 442.70 442.55 442.55 2.5K
07:23 443.05 443.05 443.05 443.05 0.4K
07:24 443.10 444.20 443.10 444.20 1.0K
07:25 443.85 443.85 442.00 442.00 4.2K
07:26 442.35 442.40 442.35 442.40 0.3K
07:27 442.40 442.40 442.40 442.40 0.4K
07:28 442.80 442.80 442.40 442.40 0.1K
07:29 442.50 442.90 442.50 442.90 0.0K
07:30 443.00 443.00 443.00 443.00 0.6K
07:31 443.10 443.10 443.10 443.10 0.0K
07:32 443.15 443.15 443.15 443.15 0.0K
07:33 443.50 443.50 443.50 443.50 0.1K
07:34 443.30 443.30 443.30 443.30 0.1K
07:36 443.35 443.35 443.35 443.35 0.1K
07:37 443.35 443.35 443.35 443.35 0.0K
07:38 443.35 443.35 443.35 443.35 0.0K
07:39 443.35 443.35 443.35 443.35 0.1K
07:41 443.25 444.15 443.25 444.15 0.8K
07:42 444.95 444.95 444.70 444.70 4.1K
07:44 445.65 445.65 444.60 445.15 2.6K
07:45 444.65 444.65 444.30 444.30 0.5K
07:46 444.35 444.35 444.35 444.35 0.5K
07:47 444.00 444.00 444.00 444.00 0.0K
07:48 443.80 443.80 443.80 443.80 0.2K
07:50 444.00 444.00 443.85 443.85 0.1K
07:52 443.95 444.20 443.95 444.20 0.2K
07:53 444.35 444.45 444.35 444.40 0.2K
07:54 444.05 444.05 444.05 444.05 0.4K
07:55 444.05 444.05 444.00 444.00 0.2K
07:56 444.00 444.00 444.00 444.00 2.2K
07:57 443.90 443.90 442.65 442.65 5.1K
07:58 442.30 442.30 442.30 442.30 2.5K
07:59 443.60 443.60 443.60 443.60 1.0K
08:01 443.00 443.00 443.00 443.00 0.0K
08:02 442.35 442.50 442.35 442.50 0.6K
08:03 442.60 442.60 442.60 442.60 0.5K
08:06 442.60 442.60 442.60 442.60 0.0K
08:07 442.60 442.60 442.60 442.60 0.1K
08:08 442.60 442.60 442.60 442.60 0.0K
08:09 442.60 442.60 442.60 442.60 0.0K
08:10 442.60 442.60 442.10 442.10 0.7K
08:11 442.10 442.10 442.00 442.00 0.7K
08:12 442.00 442.00 441.45 441.45 1.9K
08:13 441.95 441.95 441.80 441.80 0.5K
08:14 441.80 441.95 441.30 441.95 2.5K
08:15 441.75 441.75 441.75 441.75 0.2K
08:16 441.35 441.60 441.35 441.60 0.8K
08:17 441.60 441.60 441.45 441.45 0.7K
08:18 441.45 441.45 441.45 441.45 0.8K
08:19 441.35 441.35 441.25 441.25 1.8K
08:20 441.20 441.30 441.15 441.30 3.0K
08:21 442.20 442.20 440.50 440.60 13.8K
08:22 440.50 441.00 440.50 441.00 0.9K
08:25 441.00 441.20 441.00 441.20 0.0K
08:26 441.55 441.55 441.25 441.45 0.5K
08:27 441.45 441.45 441.00 441.00 0.1K
08:28 441.00 441.00 441.00 441.00 0.2K
08:30 441.60 441.60 441.60 441.60 0.1K
08:31 441.50 441.50 441.00 441.00 0.7K
08:32 441.25 441.25 441.00 441.00 0.1K
08:33 441.40 441.40 441.40 441.40 0.0K
08:34 441.00 441.00 441.00 441.00 0.0K
08:35 441.05 441.15 441.05 441.15 0.0K
08:36 441.15 441.60 441.15 441.60 0.0K
08:37 441.05 441.05 441.05 441.05 0.0K
08:41 441.55 441.55 441.55 441.55 0.0K
08:42 441.60 441.60 441.60 441.60 0.2K
08:43 441.60 441.60 441.60 441.60 0.1K
08:46 441.60 441.60 441.60 441.60 0.1K
08:47 441.60 441.60 441.60 441.60 0.2K
08:48 441.30 441.30 441.05 441.05 0.8K
08:49 440.60 440.60 440.60 440.60 0.2K
08:50 440.10 440.10 440.05 440.05 0.1K
08:51 440.05 440.05 440.05 440.05 0.1K
08:52 440.00 440.00 440.00 440.00 1.7K
08:53 440.00 440.05 440.00 440.00 0.2K
08:54 440.00 440.00 438.35 438.95 4.8K
08:55 438.50 438.75 438.00 438.75 0.1K
08:56 439.60 439.60 438.90 438.90 0.2K
08:57 438.90 438.90 438.85 438.85 0.4K
08:58 439.40 439.40 438.55 438.55 0.3K
08:59 438.55 438.55 438.55 438.55 0.5K
09:00 439.15 439.15 438.55 438.55 0.3K
09:01 438.55 438.55 438.00 438.00 9.3K
09:02 438.00 438.00 437.75 437.75 1.5K
09:03 437.75 437.75 437.60 437.60 0.7K
09:04 437.70 437.70 437.25 437.25 4.8K
09:05 437.25 437.30 437.25 437.30 0.7K
09:06 437.55 437.55 437.05 437.05 0.5K
09:07 437.05 437.05 436.85 437.00 0.3K
09:08 436.95 437.00 436.90 436.90 1.1K
09:09 436.85 436.85 436.60 436.60 0.2K
09:10 436.75 436.75 436.35 436.35 0.5K
09:11 436.30 436.40 436.30 436.35 0.8K
09:12 436.35 436.35 436.35 436.35 0.2K
09:13 436.40 436.40 436.10 436.10 0.8K
09:14 436.05 436.10 436.05 436.10 2.1K
09:15 436.05 436.05 435.60 435.60 2.2K
09:16 435.35 435.60 435.35 435.60 1.5K
09:17 436.00 437.30 436.00 437.30 7.6K
09:18 436.70 436.70 436.35 436.35 0.2K
09:19 436.20 436.40 436.10 436.40 1.8K
09:20 436.10 436.50 436.10 436.50 0.4K
09:21 436.20 436.20 436.10 436.20 0.2K
09:22 436.10 436.40 436.10 436.40 2.2K
09:23 436.50 436.50 436.15 436.15 0.3K
09:24 436.15 436.20 436.15 436.15 1.4K
09:25 436.15 436.15 436.15 436.15 1.3K
09:26 436.15 436.15 436.00 436.00 3.9K
09:27 435.95 435.95 435.95 435.95 0.4K
09:28 435.00 435.00 434.60 434.65 5.3K
09:29 434.60 434.60 434.05 434.50 1.0K
09:31 433.80 433.80 433.75 433.75 2.6K
09:32 433.80 433.80 433.75 433.75 0.7K
09:33 433.80 434.40 433.80 434.40 1.4K
09:34 434.35 434.35 434.00 434.00 0.7K
09:35 434.30 435.20 434.30 435.20 1.4K
09:36 434.95 435.05 434.55 435.05 0.2K
09:37 435.10 435.75 435.10 435.75 1.4K
09:38 435.60 436.05 435.60 435.80 2.6K
09:39 435.80 436.10 435.80 436.00 1.3K
09:40 436.35 436.50 436.30 436.30 2.1K
09:41 436.50 436.55 436.50 436.55 1.1K
09:42 436.50 436.55 436.50 436.55 0.0K
09:43 436.85 436.90 436.85 436.90 0.6K
09:44 437.00 437.15 437.00 437.15 0.0K
09:45 436.70 436.70 436.50 436.50 1.0K
09:46 436.00 436.00 435.95 435.95 0.9K
09:47 435.00 435.30 434.75 434.75 1.5K
09:48 434.55 434.55 434.45 434.45 0.2K
09:49 434.45 434.45 433.90 433.90 1.0K
09:50 434.30 434.95 434.30 434.80 3.1K
09:51 434.20 434.65 434.20 434.65 0.3K
09:52 434.85 434.85 433.90 434.20 1.2K
09:53 434.25 435.15 434.20 434.20 0.6K
09:54 434.10 434.35 434.05 434.35 0.2K
09:55 435.65 435.65 435.05 435.60 0.7K
09:56 435.75 435.85 435.70 435.85 0.1K
09:57 435.35 435.65 435.35 435.65 0.1K
09:58 435.85 436.30 435.45 436.30 1.0K
10:00 435.05 435.65 435.05 435.25 1.8K
10:01 435.45 435.70 435.05 435.45 0.9K
10:02 435.45 436.35 435.45 436.30 1.7K
10:03 435.95 436.15 435.80 436.15 0.1K
10:04 436.50 436.70 436.50 436.70 0.4K
10:05 436.95 436.95 436.30 436.45 0.5K
10:06 436.35 436.35 436.30 436.30 0.6K
10:07 436.30 436.45 436.30 436.30 0.1K
10:08 435.60 435.75 435.05 435.50 5.6K
10:09 434.95 434.95 434.50 434.50 0.3K
10:10 434.60 434.65 434.60 434.65 0.2K
10:11 434.80 434.80 434.75 434.75 0.1K
10:12 434.70 435.00 434.50 434.50 0.2K
10:13 434.95 434.95 434.95 434.95 0.1K
10:14 435.50 435.50 435.00 435.00 2.1K
10:15 435.00 435.45 434.85 434.85 0.8K
10:16 434.60 434.65 434.40 434.40 1.4K
10:17 434.30 434.30 434.25 434.30 0.5K
10:18 434.20 434.20 433.80 433.80 4.5K
10:19 433.80 433.80 433.55 433.55 0.6K
10:20 433.55 433.60 433.00 433.30 6.7K
10:21 433.30 433.30 433.30 433.30 0.1K
10:22 433.30 433.30 433.25 433.30 0.1K
10:23 433.20 433.25 433.00 433.00 1.3K
10:24 433.20 433.20 433.00 433.00 1.4K
10:25 433.00 433.30 433.00 433.00 6.6K
10:26 432.70 432.75 432.45 432.45 2.6K
10:27 432.45 432.45 431.85 431.85 1.5K
10:28 431.95 432.00 431.95 431.95 0.1K
10:29 432.00 432.00 431.90 432.00 0.4K
10:30 432.00 432.00 432.00 432.00 0.0K
10:31 432.00 432.80 432.00 432.55 4.0K
10:32 432.90 433.00 432.70 432.70 3.0K
10:33 432.95 432.95 432.75 432.85 1.0K
10:34 432.85 432.85 432.75 432.75 0.5K
10:35 432.50 432.50 431.50 431.95 5.7K
10:36 431.90 432.25 431.85 432.00 1.3K
10:37 431.70 431.70 431.60 431.60 0.1K
10:38 431.65 431.80 431.65 431.80 0.2K
10:39 432.20 432.20 432.15 432.20 0.3K
10:40 432.20 432.20 432.20 432.20 0.4K
10:41 432.25 432.30 432.25 432.30 0.1K
10:42 432.30 432.60 432.30 432.60 1.0K
10:44 432.70 433.00 432.70 432.95 0.7K
10:45 432.55 432.75 432.55 432.55 0.4K
10:46 432.40 432.40 432.00 432.05 0.7K
10:47 432.00 432.10 432.00 432.10 0.6K
10:48 432.00 432.25 432.00 432.25 0.3K
10:49 432.65 432.85 432.05 432.85 0.6K
10:50 432.90 432.95 432.90 432.90 0.4K
10:51 432.15 432.15 432.15 432.15 0.2K
10:52 432.50 432.95 432.50 432.95 0.5K
10:53 432.90 432.90 432.90 432.90 0.2K
10:54 432.90 432.90 432.90 432.90 0.1K
10:56 433.15 433.15 433.00 433.00 0.0K
10:57 433.20 433.30 433.20 433.30 0.0K
10:59 433.50 433.75 433.50 433.75 0.1K
11:00 434.15 434.70 434.15 434.70 0.5K
11:01 434.35 434.50 434.15 434.50 0.6K
11:02 434.50 434.50 434.35 434.35 2.7K
11:03 434.00 434.00 434.00 434.00 0.8K
11:04 434.00 434.00 434.00 434.00 0.0K
11:05 434.00 434.25 434.00 434.25 0.3K
11:07 434.25 434.45 434.25 434.45 0.1K
11:08 434.40 434.40 434.40 434.40 0.7K
11:09 434.80 435.35 434.80 435.35 2.5K
11:10 435.05 435.05 434.75 434.75 0.3K
11:11 434.90 435.05 434.90 435.05 0.2K
11:12 435.50 435.50 435.50 435.50 0.8K
11:13 435.35 435.35 435.35 435.35 0.1K
11:14 436.30 436.35 435.90 435.90 1.6K
11:15 435.90 435.90 435.85 435.85 0.3K
11:16 435.70 435.95 435.70 435.95 0.3K
11:17 435.85 435.85 435.85 435.85 0.0K
11:18 435.60 435.60 434.90 434.90 0.1K
11:20 435.25 435.25 434.75 434.75 0.1K
11:21 434.75 434.80 434.75 434.80 0.2K
11:22 434.75 434.75 434.75 434.75 0.6K
11:23 435.25 435.25 435.25 435.25 0.7K
11:24 434.85 434.85 434.85 434.85 0.0K
11:25 434.80 434.80 434.80 434.80 0.0K
11:26 435.10 435.10 435.10 435.10 0.0K
11:28 435.10 435.10 435.10 435.10 0.2K
11:30 435.50 435.50 434.85 434.85 0.7K
11:31 434.80 434.80 434.80 434.80 0.1K
11:32 434.80 434.80 434.80 434.80 0.0K
11:33 434.45 435.35 434.45 435.35 1.3K
11:34 435.35 435.35 435.35 435.35 0.4K
11:37 435.60 435.60 435.60 435.60 0.4K
11:39 435.80 435.80 434.80 434.80 0.4K
11:40 434.60 434.60 434.15 434.15 2.6K
11:41 434.65 434.65 434.65 434.65 0.0K
11:44 435.00 435.10 435.00 435.10 0.1K
11:45 435.20 435.20 434.90 434.90 0.0K
11:47 435.15 435.15 435.15 435.15 0.0K
11:50 434.90 434.90 434.90 434.90 0.0K
11:52 435.30 435.30 435.30 435.30 0.3K
11:54 434.90 435.10 434.90 435.10 0.0K
11:55 435.00 435.00 434.80 434.80 0.2K
11:56 434.20 434.20 434.00 434.00 3.1K
11:57 434.25 434.35 434.25 434.35 0.3K
11:59 434.00 434.00 433.50 433.80 1.0K
12:00 433.45 433.45 432.90 432.90 2.8K
12:01 432.85 432.85 432.75 432.85 0.0K
12:02 433.40 433.40 433.40 433.40 0.1K
12:03 433.35 434.50 433.35 434.50 1.5K
12:04 434.40 435.05 434.40 435.05 1.0K
12:05 435.00 435.00 434.70 434.70 0.5K
12:06 434.90 434.90 434.90 434.90 0.0K
12:07 435.00 435.20 435.00 435.20 1.3K
12:08 435.15 435.15 434.45 434.45 2.1K
12:09 434.35 434.35 434.35 434.35 0.0K
12:10 434.35 434.75 434.35 434.75 1.2K
12:11 434.80 435.20 434.80 434.95 1.1K
12:12 435.00 435.00 435.00 435.00 0.5K
12:13 434.90 434.90 433.65 433.95 5.1K
12:14 434.35 434.40 434.35 434.40 0.7K
12:15 433.95 434.20 433.80 433.80 0.0K
12:16 433.85 433.85 433.50 433.50 0.3K
12:17 434.00 434.05 434.00 434.05 0.1K
12:18 434.25 434.25 434.25 434.25 0.0K
12:19 433.40 433.60 433.30 433.60 0.7K
12:20 433.60 433.60 433.60 433.60 0.0K
12:21 433.85 433.85 433.60 433.60 0.0K
12:22 433.85 433.85 433.85 433.85 0.1K
12:23 433.95 434.05 433.90 433.90 0.1K
12:24 433.80 433.80 433.80 433.80 0.1K
12:25 433.80 433.80 433.80 433.80 0.1K
12:26 433.60 433.60 433.60 433.60 0.0K
12:27 433.60 433.60 433.25 433.25 1.1K
12:28 433.20 433.20 433.20 433.20 0.1K
12:29 433.55 433.55 433.40 433.40 0.0K
12:30 433.40 433.40 433.20 433.20 0.2K
12:31 433.20 433.20 433.15 433.15 0.2K
12:32 432.80 432.80 430.00 430.50 19.3K
12:33 430.60 430.85 430.50 430.60 0.5K
12:34 430.90 431.00 430.75 430.75 0.2K
12:35 430.70 430.95 430.50 430.95 2.3K
12:36 430.20 430.90 430.20 430.65 1.2K
12:37 430.80 430.80 430.80 430.80 0.0K
12:38 430.75 431.05 430.75 431.05 0.1K
12:39 431.40 431.40 431.40 431.40 0.1K
12:40 431.40 431.40 431.05 431.30 0.0K
12:41 431.30 432.25 431.30 431.80 0.3K
12:42 431.75 431.90 431.65 431.65 0.0K
12:43 431.65 431.95 431.65 431.95 0.0K
12:44 431.70 431.70 431.70 431.70 0.0K
12:45 431.80 431.80 431.65 431.80 0.6K
12:46 431.95 431.95 431.95 431.95 0.1K
12:47 431.95 432.00 431.95 432.00 0.1K
12:48 432.00 432.10 432.00 432.10 0.0K
12:49 432.05 432.05 432.05 432.05 0.1K
12:50 432.10 432.10 432.10 432.10 0.0K
12:52 432.25 432.25 432.25 432.25 0.0K
12:53 432.35 432.80 432.35 432.80 0.7K
12:54 433.80 433.80 433.00 433.00 2.3K
12:55 433.00 433.00 433.00 433.00 0.1K
12:56 433.15 433.15 433.15 433.15 0.1K
12:57 433.15 433.85 433.15 433.85 0.5K
12:58 433.20 433.20 433.20 433.20 1.0K
12:59 433.30 433.30 433.20 433.20 1.0K
13:00 432.90 432.90 432.70 432.70 1.5K
13:01 432.90 432.90 432.90 432.90 0.1K
13:03 432.90 432.90 432.35 432.35 2.6K
13:04 432.35 432.40 432.35 432.40 0.5K
13:05 432.65 432.65 432.65 432.65 0.5K
13:06 432.40 432.40 432.40 432.40 0.0K
13:07 432.40 432.40 432.40 432.40 0.0K
13:08 432.40 432.40 432.40 432.40 0.0K
13:10 432.40 432.40 432.40 432.40 0.3K
13:12 432.35 432.35 432.35 432.35 0.1K
13:13 432.10 432.10 432.10 432.10 0.7K
13:14 432.05 432.05 432.05 432.05 0.1K
13:15 432.10 432.10 432.05 432.05 0.1K
13:16 432.05 432.05 432.05 432.05 0.0K
13:17 432.10 432.10 432.10 432.10 0.0K
13:18 432.10 432.10 432.10 432.10 0.0K
13:19 432.10 432.10 432.10 432.10 0.0K
13:20 432.10 432.10 432.10 432.10 0.2K
13:21 432.25 432.25 432.25 432.25 0.2K
13:23 432.40 432.40 432.40 432.40 0.1K
13:24 432.40 432.40 432.40 432.40 0.0K
13:25 432.70 433.40 432.70 433.40 0.6K
13:26 433.80 434.45 433.70 434.45 3.5K
13:27 434.60 435.00 434.60 434.85 0.6K
13:28 434.65 435.40 434.65 435.35 1.0K
13:29 435.30 435.30 434.90 434.90 3.6K
13:30 434.95 434.95 434.50 434.50 0.0K
13:31 434.50 434.50 434.45 434.45 0.0K
13:34 434.35 434.35 434.30 434.30 0.0K
13:35 434.30 434.50 434.30 434.45 0.0K
13:36 434.40 434.50 434.40 434.50 0.0K
13:37 434.75 434.75 434.65 434.65 0.0K
13:38 434.75 435.15 434.75 435.15 0.6K
13:39 435.15 435.80 435.15 435.50 3.0K
13:40 435.60 435.60 435.60 435.60 0.2K
13:41 435.60 435.60 435.40 435.40 0.3K
13:42 435.15 435.15 434.45 434.50 0.5K
13:43 434.35 434.35 434.05 434.25 0.1K
13:44 434.60 434.60 434.60 434.60 0.0K
13:45 433.85 434.05 433.85 433.95 0.2K
13:46 433.80 433.80 433.70 433.70 0.2K
13:47 433.25 433.25 433.25 433.25 0.1K
13:48 433.20 433.20 432.90 433.05 0.1K
13:49 432.90 432.90 432.90 432.90 0.1K
13:50 433.25 433.25 432.80 432.80 0.0K
13:52 432.95 433.20 432.95 433.20 0.0K
13:53 433.55 433.55 433.55 433.55 0.1K
13:54 432.90 433.00 432.90 433.00 0.1K
13:55 432.65 432.65 432.25 432.30 2.8K
13:56 432.45 432.45 432.45 432.45 0.0K
13:57 433.25 433.25 432.65 432.65 0.2K
14:00 432.75 433.00 432.75 433.00 0.8K
14:01 432.95 432.95 432.95 432.95 0.1K
14:02 433.00 433.00 433.00 433.00 0.0K
14:03 433.00 433.00 433.00 433.00 0.0K
14:04 433.00 433.75 433.00 433.25 0.4K
14:05 433.20 433.20 433.15 433.20 0.3K
14:06 433.05 433.05 433.05 433.05 0.0K
14:07 433.05 433.25 432.70 432.70 0.2K
14:08 433.05 433.05 432.65 432.65 0.2K
14:09 432.60 432.80 432.60 432.60 0.3K
14:10 432.60 432.60 432.60 432.60 0.5K
14:11 432.25 432.25 432.25 432.25 0.2K
14:12 432.25 432.35 432.25 432.35 0.1K
14:13 432.35 432.35 432.20 432.20 0.9K
14:16 432.40 432.40 432.40 432.40 0.1K
14:17 433.05 433.05 433.05 433.05 0.0K
14:18 433.10 433.30 433.10 433.30 0.2K
14:19 433.45 433.50 433.45 433.50 0.1K
14:20 433.45 433.45 433.45 433.45 0.3K
14:21 433.00 433.00 433.00 433.00 0.3K
14:22 432.90 432.90 432.90 432.90 0.0K
14:24 432.90 432.90 432.80 432.80 0.0K
14:26 433.05 433.05 433.05 433.05 0.0K
14:27 433.35 433.35 433.35 433.35 0.0K
14:28 433.00 433.00 433.00 433.00 0.0K
14:29 433.30 433.45 433.30 433.45 0.1K
14:30 433.50 433.55 433.50 433.55 0.1K
14:31 433.60 433.60 433.60 433.60 0.0K
14:35 433.70 434.00 433.70 434.00 0.1K
14:36 434.05 434.05 434.05 434.05 0.4K
14:37 434.00 434.00 434.00 434.00 0.0K
14:38 433.70 434.00 433.70 434.00 0.1K
14:39 433.70 434.00 433.70 434.00 0.1K
14:40 434.00 434.00 433.80 433.80 0.0K
14:41 434.00 434.00 433.85 433.85 0.2K
14:42 433.80 433.80 433.80 433.80 0.1K
14:43 434.00 434.00 434.00 434.00 0.0K
14:45 434.00 434.25 434.00 434.25 0.0K
14:46 434.30 434.30 434.00 434.00 0.1K
14:47 434.20 434.20 434.20 434.20 0.0K
14:49 434.30 434.30 434.30 434.30 0.3K
14:50 434.20 434.20 434.20 434.20 0.1K
14:53 434.40 434.40 434.40 434.40 0.5K
14:54 434.45 434.45 434.45 434.45 0.0K
14:55 434.45 434.45 434.45 434.45 0.0K
14:57 434.50 434.50 434.50 434.50 0.0K
14:58 434.45 434.45 434.45 434.45 0.0K
14:59 434.45 434.45 433.55 433.55 0.7K
15:00 433.50 433.55 433.50 433.50 0.2K
15:01 433.50 433.55 433.50 433.55 0.2K
15:02 433.55 433.55 433.55 433.55 0.0K
15:03 433.55 433.55 433.55 433.55 0.0K
15:04 433.60 433.60 433.60 433.60 0.0K
15:05 433.95 433.95 433.95 433.95 0.0K
15:07 433.95 433.95 433.95 433.95 0.8K
15:08 434.00 434.00 434.00 434.00 1.0K
15:10 434.15 434.15 434.00 434.00 0.0K
15:11 434.05 434.05 434.00 434.00 0.0K
15:12 434.05 434.15 434.00 434.00 0.2K
15:15 434.00 434.00 434.00 434.00 0.2K
15:16 434.00 434.00 434.00 434.00 0.9K
15:18 433.55 433.55 433.55 433.55 3.8K
15:19 433.50 433.50 432.85 432.85 1.0K
15:20 432.60 432.60 432.35 432.35 0.9K
15:21 431.95 432.00 431.80 432.00 1.7K
15:23 431.80 431.80 431.80 431.80 0.2K
15:26 432.00 432.20 431.80 432.20 0.2K
15:28 431.65 431.65 431.65 431.65 1.4K
15:29 431.65 431.65 431.65 431.65 0.5K
15:30 431.65 431.65 431.30 431.30 0.8K
15:31 431.30 431.55 431.30 431.55 0.2K
15:32 431.75 431.75 431.45 431.45 0.0K
15:33 431.30 431.65 431.30 431.30 0.7K
15:34 431.70 433.00 431.70 433.00 4.9K
15:35 432.95 433.25 432.95 433.25 0.4K
15:36 433.40 433.40 433.40 433.40 0.0K
15:37 433.50 433.55 433.50 433.55 0.0K
15:39 433.60 433.60 433.60 433.60 0.0K
15:45 433.50 433.50 433.40 433.40 0.0K
15:46 433.50 433.50 433.50 433.50 0.0K
15:47 434.20 434.20 434.20 434.20 4.1K
15:48 433.90 433.90 433.90 433.90 0.0K
15:52 433.90 433.90 433.90 433.90 0.0K
15:53 433.80 433.80 433.80 433.80 0.0K
15:54 433.80 433.80 433.80 433.80 0.0K
15:55 433.60 433.60 433.60 433.60 0.0K
15:57 433.45 433.45 433.45 433.45 0.0K
15:59 433.45 433.45 433.45 433.45 0.0K
16:02 433.45 433.45 433.45 433.45 0.0K
16:03 433.45 433.45 433.45 433.45 0.0K
16:05 433.60 433.65 433.60 433.65 0.1K
16:06 433.75 433.75 433.75 433.75 0.0K
16:07 433.75 433.75 433.75 433.75 0.3K
16:08 433.75 433.80 433.75 433.80 0.0K
16:09 433.75 433.75 433.75 433.75 0.1K
16:10 433.75 433.75 433.75 433.75 0.2K
16:11 433.75 433.80 433.60 433.60 0.9K
16:15 433.40 433.45 433.40 433.45 0.0K
16:16 433.40 433.40 433.40 433.40 0.0K
16:17 433.50 433.50 433.50 433.50 0.5K
16:18 433.40 433.40 433.40 433.40 0.0K
16:19 433.40 433.40 433.40 433.40 0.0K
16:20 433.30 433.30 433.15 433.15 0.1K
16:22 433.15 433.15 433.15 433.15 0.0K
16:23 433.15 433.15 433.15 433.15 0.0K
16:24 433.30 433.30 433.30 433.30 0.0K
16:26 433.40 433.50 433.40 433.50 0.1K
16:27 433.70 433.70 433.70 433.70 0.4K
16:29 433.60 433.60 433.60 433.60 0.0K
16:30 433.15 433.15 433.15 433.15 0.0K
16:31 433.15 433.15 432.90 432.90 0.0K
16:33 433.15 433.30 433.15 433.30 0.1K
16:34 433.80 433.80 433.75 433.75 0.1K
16:37 433.90 433.90 433.90 433.90 0.3K
16:38 435.60 435.60 434.80 434.80 2.9K
16:40 434.40 434.40 434.15 434.15 0.0K
16:41 434.55 434.55 434.55 434.55 0.0K
16:42 434.55 434.55 434.55 434.55 0.0K
16:43 434.60 434.60 434.60 434.60 0.5K
16:46 434.50 434.50 434.50 434.50 0.7K
16:48 434.50 434.50 434.50 434.50 0.0K
16:49 434.55 434.55 434.55 434.55 0.0K
16:50 434.25 434.25 434.25 434.25 0.2K
16:51 434.25 434.25 434.25 434.25 0.0K
16:52 434.25 434.25 434.25 434.25 0.0K
16:53 434.25 434.25 434.25 434.25 0.0K
16:55 434.25 434.25 434.20 434.20 0.0K
16:56 434.25 434.25 434.25 434.25 0.0K
16:58 434.20 434.20 434.20 434.20 0.0K
16:59 434.30 434.30 434.30 434.30 0.3K
17:00 434.25 434.25 434.25 434.25 0.1K
17:02 434.30 434.30 434.30 434.30 0.0K
17:03 434.30 434.30 434.30 434.30 0.0K
17:04 434.30 434.30 434.30 434.30 0.0K
17:07 434.30 434.30 434.25 434.25 0.0K
17:09 434.25 434.25 434.25 434.25 0.2K
17:10 434.30 434.30 434.25 434.25 0.3K
17:11 432.95 432.95 432.80 432.80 1.5K
17:12 432.80 432.95 432.80 432.85 0.0K
17:15 432.80 432.80 432.60 432.60 0.2K
17:17 432.45 432.45 432.45 432.45 0.1K
17:20 432.55 432.60 432.55 432.60 0.1K
17:22 432.90 432.90 432.90 432.90 0.2K
17:23 433.55 433.55 433.55 433.55 0.1K
17:24 433.10 433.15 433.10 433.15 0.0K
17:25 433.00 433.00 433.00 433.00 0.0K
17:27 433.65 433.65 433.65 433.65 0.3K
17:28 433.30 433.50 433.00 433.50 0.3K
17:29 433.60 434.00 433.60 433.90 0.3K
17:30 433.80 433.80 433.80 433.80 0.0K
17:34 433.75 433.75 433.75 433.75 0.0K
17:35 433.60 433.60 433.60 433.60 0.0K
17:37 433.60 433.60 433.60 433.60 0.0K
17:38 433.60 433.60 433.15 433.15 0.7K
17:39 433.00 433.10 433.00 433.10 0.1K
17:40 433.10 433.10 433.10 433.10 0.0K
17:41 433.25 433.25 433.25 433.25 0.2K
17:42 433.10 433.10 433.10 433.10 0.0K
17:44 433.45 433.45 433.45 433.45 0.1K
17:46 433.50 433.50 433.50 433.50 0.0K
17:47 433.60 433.70 433.60 433.70 0.1K
17:48 433.20 433.20 433.20 433.20 0.4K
17:49 433.65 433.65 433.65 433.65 0.3K
17:50 433.55 433.55 433.55 433.55 0.0K
17:51 433.60 433.90 433.60 433.90 1.6K
17:54 433.95 433.95 433.95 433.95 0.0K
17:55 433.90 433.90 433.90 433.90 0.0K
17:56 433.95 434.50 433.95 434.50 0.7K
17:57 434.60 435.45 434.60 435.45 2.5K
17:58 436.50 437.20 436.50 437.15 2.9K
17:59 437.45 438.70 437.30 437.80 8.9K
18:00 438.35 438.35 437.00 437.35 1.3K
18:01 436.70 437.35 436.70 436.70 0.2K
18:02 436.40 436.40 436.35 436.35 0.5K
18:03 436.40 436.65 436.40 436.65 0.5K
18:04 437.15 437.15 436.80 436.80 0.2K
18:05 437.20 437.20 437.20 437.20 0.0K
18:06 437.20 437.20 436.85 436.85 0.0K
18:07 436.65 436.65 436.50 436.50 0.2K
18:08 436.50 436.70 436.50 436.70 0.1K
18:09 436.50 436.50 436.50 436.50 0.4K
18:10 436.20 436.30 436.20 436.30 0.0K
18:11 436.35 436.35 436.35 436.35 0.1K
18:12 436.55 438.15 436.55 437.40 2.4K
18:13 437.25 437.70 437.20 437.65 0.2K
18:14 437.15 437.15 437.15 437.15 0.0K
18:15 437.05 437.05 437.05 437.05 0.0K
18:17 437.35 437.35 437.35 437.35 0.0K
18:19 437.40 437.40 437.00 437.00 0.0K
18:20 437.00 437.00 437.00 437.00 0.4K
18:21 437.40 437.40 437.40 437.40 0.0K
18:22 436.85 436.85 436.85 436.85 0.1K
18:23 436.80 436.85 436.80 436.85 0.0K
18:24 436.55 436.55 436.35 436.35 0.1K
18:25 436.30 436.30 436.10 436.10 1.0K
18:26 436.30 436.30 436.30 436.30 0.0K
18:27 436.40 436.40 436.40 436.40 0.1K
18:28 436.40 436.40 436.40 436.40 0.0K
18:29 436.40 436.40 436.40 436.40 0.0K
18:30 436.40 437.00 436.40 437.00 0.8K
18:32 437.00 437.00 436.40 436.40 0.1K
18:33 436.40 436.40 436.40 436.40 0.6K
18:35 436.05 436.40 436.05 436.40 0.2K
18:36 436.10 436.10 436.05 436.05 0.0K
18:37 435.90 436.00 435.90 435.90 0.1K
18:38 435.60 435.60 435.55 435.55 0.3K
18:45 434.55 434.55 434.55 434.55 1.9K
18:48 434.55 434.55 434.55 434.55 0.1K
19:05 435.95 436.45 435.75 435.85 0.7K
19:06 436.45 436.45 435.75 436.40 1.5K
19:07 436.40 436.40 436.20 436.20 0.0K
19:08 436.45 436.45 435.80 435.80 0.1K
19:09 435.80 435.85 435.70 435.70 0.3K
19:10 435.35 435.35 434.50 434.70 1.0K
19:11 435.05 435.05 434.70 434.85 0.5K
19:12 434.80 435.10 434.80 435.00 0.2K
19:13 434.25 434.55 434.25 434.45 0.5K
19:14 434.75 434.75 434.75 434.75 0.0K
19:15 434.70 434.70 434.70 434.70 0.1K
19:16 434.70 434.75 434.70 434.70 0.1K
19:18 434.70 434.70 433.80 433.80 0.3K
19:19 433.45 434.20 433.45 434.20 2.5K
19:20 434.40 434.40 434.40 434.40 0.0K
19:21 434.10 434.10 433.65 433.65 0.8K
19:22 434.05 434.05 434.05 434.05 0.0K
19:24 434.40 434.40 434.40 434.40 0.0K
19:25 434.20 434.20 434.00 434.00 0.2K
19:26 433.90 433.90 433.55 433.55 0.2K
19:27 434.30 434.30 434.20 434.20 0.0K
19:28 433.95 433.95 433.90 433.90 0.1K
19:29 433.95 434.60 433.95 434.60 0.5K
19:30 434.55 434.60 434.55 434.60 0.1K
19:31 434.60 436.10 434.60 436.10 0.3K
19:32 435.75 435.75 434.90 434.90 1.0K
19:33 434.75 435.40 434.75 435.40 0.1K
19:34 434.85 434.85 434.85 434.85 0.0K
19:35 435.40 435.70 435.40 435.70 0.0K
19:37 435.90 435.90 435.35 435.35 0.3K
19:42 436.65 436.90 436.65 436.90 0.2K
19:43 436.70 437.20 436.70 436.85 2.1K
19:44 437.40 437.80 437.40 437.80 2.1K
19:45 438.70 439.20 438.70 439.20 4.6K
19:46 439.00 439.50 439.00 439.15 1.2K
19:47 439.70 439.70 438.75 438.75 1.0K
19:48 437.70 437.80 437.50 437.75 1.6K
19:49 437.80 437.80 437.80 437.80 0.2K
19:51 437.90 437.90 437.90 437.90 0.0K
19:52 438.05 438.15 438.05 438.15 0.4K
19:54 438.45 438.45 437.90 437.90 1.5K
19:55 438.35 438.35 438.35 438.35 0.0K
19:56 438.20 438.20 438.20 438.20 2.2K
19:57 438.45 438.45 438.45 438.45 0.7K
19:58 438.40 438.40 438.05 438.05 0.5K
19:59 437.90 437.90 437.90 437.90 0.1K
20:00 437.90 438.05 437.55 438.05 0.9K
20:02 437.90 438.25 437.90 438.25 0.5K
20:03 438.25 438.25 438.25 438.25 0.0K
20:04 438.25 438.25 438.25 438.25 0.0K
20:05 438.25 438.25 438.15 438.25 0.1K
20:06 438.25 438.75 438.25 438.75 0.4K
20:07 438.70 438.70 438.50 438.50 0.4K
20:08 439.25 440.00 439.25 439.85 1.8K
20:09 440.00 440.00 438.85 438.85 0.8K
20:10 439.70 439.95 439.25 439.95 3.5K
20:11 439.80 439.80 439.35 439.35 0.3K
20:12 439.50 439.55 439.50 439.55 0.1K
20:13 439.60 439.85 439.55 439.85 0.1K
20:14 440.00 440.00 440.00 440.00 2.0K
20:15 440.25 440.25 439.60 439.60 2.3K
20:16 439.60 439.60 439.55 439.55 0.2K
20:17 439.55 439.55 439.50 439.50 1.1K
20:18 439.50 439.50 439.35 439.50 1.1K
20:19 439.75 439.75 439.50 439.50 0.1K
20:21 439.35 439.45 439.35 439.45 0.6K
20:22 439.60 439.60 438.25 438.70 4.5K
20:23 437.95 438.00 437.95 438.00 0.1K
20:24 437.50 437.85 437.50 437.85 0.3K
20:25 438.15 438.15 438.15 438.15 0.0K
20:26 438.40 438.80 438.40 438.80 0.2K
20:27 438.90 439.15 438.90 439.15 0.7K
20:29 439.00 439.00 438.55 438.60 0.1K
20:30 438.65 438.65 438.65 438.65 0.0K
20:31 438.65 438.65 438.65 438.65 0.0K
20:32 438.85 438.85 438.60 438.60 0.0K
20:33 438.50 438.50 438.50 438.50 0.1K
20:34 438.50 438.50 438.50 438.50 0.0K
20:35 437.85 438.15 437.45 437.45 0.6K
20:36 437.80 437.80 437.05 437.05 0.9K
20:37 437.05 437.20 436.80 436.80 2.6K
20:38 437.25 437.25 437.25 437.25 0.1K
20:39 437.70 438.20 437.70 438.20 0.0K
20:40 438.45 438.45 438.30 438.30 0.1K
20:41 438.25 438.25 438.15 438.15 0.1K
20:42 437.45 438.45 437.45 438.45 0.8K
20:43 438.10 438.10 438.10 438.10 0.0K
20:46 437.90 437.90 437.55 437.55 0.3K
20:47 437.10 437.10 437.10 437.10 0.1K
20:48 436.55 436.55 436.55 436.55 1.0K
20:49 436.75 436.75 436.75 436.75 0.3K
20:50 436.80 436.80 436.80 436.80 0.0K
20:51 437.10 437.10 437.10 437.10 0.5K
20:53 437.10 437.10 436.90 436.90 0.0K
20:54 437.20 437.30 437.20 437.30 0.0K
20:55 437.80 437.80 437.80 437.80 0.1K
20:56 437.00 437.00 437.00 437.00 1.0K
20:57 437.45 437.45 437.45 437.45 0.0K
20:59 437.55 437.55 437.55 437.55 0.0K
21:01 437.55 437.55 437.55 437.55 0.0K
21:04 437.55 437.55 437.55 437.55 0.0K
21:06 437.45 437.45 437.05 437.05 0.1K
21:10 437.40 437.40 437.40 437.40 0.0K
21:11 437.50 437.50 437.50 437.50 0.0K
21:13 437.75 437.75 437.75 437.75 0.0K
21:14 437.70 437.70 437.20 437.20 0.0K
21:15 437.20 437.20 436.95 436.95 0.2K
21:19 437.05 437.05 436.80 436.80 0.6K
21:20 436.90 437.30 436.90 436.90 0.1K
21:22 437.30 437.30 436.85 436.85 0.3K
21:23 436.85 436.85 436.85 436.85 0.0K
21:24 436.85 436.85 436.80 436.80 0.3K
21:25 436.80 436.80 436.80 436.80 0.4K
21:26 436.75 436.75 436.20 436.20 1.5K
21:27 436.10 436.10 435.40 435.40 1.8K
21:28 436.05 436.05 436.00 436.00 1.7K
21:29 436.00 436.00 435.85 435.85 0.3K
21:30 435.80 435.80 435.80 435.80 0.6K
21:31 436.00 436.00 436.00 436.00 0.1K
21:32 436.00 436.00 436.00 436.00 0.3K
21:34 436.50 436.50 436.50 436.50 0.1K
21:35 436.00 436.00 436.00 436.00 0.6K
21:36 435.85 435.85 435.85 435.85 0.4K
21:37 435.80 435.80 435.80 435.80 0.4K
21:38 435.50 435.60 435.40 435.40 0.5K
21:39 435.40 435.40 435.20 435.20 1.6K
21:40 435.55 435.55 435.55 435.55 0.0K
21:41 435.55 435.55 435.25 435.25 0.1K
21:42 435.25 435.45 435.20 435.45 0.4K
21:43 435.45 435.45 435.45 435.45 0.0K
21:44 435.00 435.00 435.00 435.00 1.2K
21:45 435.00 435.00 435.00 435.00 0.4K
21:46 434.90 434.90 434.90 434.90 0.1K
21:47 434.90 434.90 434.90 434.90 0.1K
21:48 435.75 435.75 435.70 435.75 0.7K
21:49 436.50 436.65 436.50 436.50 1.1K
21:50 436.50 436.50 435.75 435.75 0.1K
21:52 436.60 436.60 436.60 436.60 0.4K
21:53 436.40 436.45 436.40 436.45 0.0K
21:55 436.10 436.10 436.10 436.10 0.1K
22:00 435.75 435.75 435.75 435.75 0.0K
22:01 435.95 435.95 435.95 435.95 0.0K
22:07 436.45 436.45 436.45 436.45 0.1K
22:08 436.45 436.45 436.45 436.45 0.0K
22:09 436.45 436.45 436.45 436.45 0.0K
22:10 436.65 436.90 436.65 436.90 0.0K
22:11 436.90 436.90 436.90 436.90 0.2K
22:12 437.05 437.05 437.05 437.05 0.0K
22:20 436.55 436.65 436.55 436.65 0.1K
22:23 436.65 436.65 436.65 436.65 0.1K
22:34 436.80 436.80 436.80 436.80 0.0K
22:35 436.80 436.80 436.80 436.80 0.0K
22:36 436.80 436.80 436.80 436.80 0.0K
22:38 436.80 436.90 436.80 436.90 0.1K
22:40 436.80 436.80 436.80 436.80 0.1K
22:41 436.65 436.65 436.60 436.60 0.0K
22:43 436.50 436.75 436.10 436.10 1.3K
22:45 436.10 436.10 436.10 436.10 0.0K
22:47 435.70 435.70 435.70 435.70 0.5K
22:51 436.15 436.15 436.15 436.15 0.2K
22:54 435.80 435.80 435.80 435.80 0.0K
22:55 436.05 436.05 436.05 436.05 0.0K
22:56 435.35 436.05 435.35 436.05 0.6K
22:57 435.30 435.30 435.30 435.30 0.2K
22:59 435.90 435.90 435.85 435.85 0.2K
23:00 435.25 435.70 435.00 435.70 0.3K
23:01 435.10 435.60 435.00 435.00 0.4K
23:02 435.15 435.15 434.35 434.35 1.8K
23:04 434.60 434.60 434.60 434.60 0.4K
23:07 434.50 434.50 434.45 434.45 0.0K
23:08 433.85 433.85 433.85 433.85 0.8K
23:09 433.80 433.80 433.80 433.80 0.1K
23:10 433.60 433.60 433.60 433.60 0.0K
23:12 433.75 433.80 433.75 433.80 0.3K
23:13 434.20 434.20 434.20 434.20 0.2K
23:14 434.15 434.15 434.15 434.15 0.1K
23:16 434.50 434.50 434.50 434.50 0.0K
23:17 434.85 434.85 434.65 434.65 0.2K
23:18 434.85 434.85 434.85 434.85 0.0K
23:20 434.80 434.80 434.80 434.80 0.0K
23:21 434.80 434.80 434.80 434.80 0.0K
23:22 434.80 434.80 434.80 434.80 0.0K
23:23 434.80 434.85 434.80 434.85 0.2K
23:24 434.85 435.05 434.85 435.05 0.1K
23:29 435.05 435.05 435.05 435.05 0.0K
23:30 435.15 435.15 434.90 434.90 0.4K
23:31 434.80 434.80 434.75 434.75 0.1K
23:33 434.80 434.80 434.80 434.80 0.0K
23:34 434.85 434.95 434.85 434.95 0.2K
23:35 434.95 434.95 434.95 434.95 0.0K
23:36 434.95 434.95 434.95 434.95 0.0K
23:37 434.95 434.95 434.95 434.95 0.0K
23:38 434.90 434.90 434.90 434.90 0.0K
23:41 434.85 434.90 434.85 434.90 0.0K
23:42 434.90 434.90 434.90 434.90 0.0K
23:43 434.90 435.00 434.90 435.00 0.4K
23:44 435.00 435.15 435.00 435.15 2.6K
23:45 435.15 435.65 435.15 435.20 0.6K
23:46 435.70 435.70 435.70 435.70 0.0K
23:48 435.60 435.60 435.05 435.05 0.5K
23:49 435.65 435.65 435.65 435.65 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available