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
07:00 436.15 436.20 435.05 435.05 1.4K
07:01 435.05 435.15 434.20 434.30 1.7K
07:02 435.15 435.15 432.55 432.55 9.5K
07:03 432.55 433.45 432.55 433.45 0.3K
07:04 433.35 433.40 433.05 433.05 0.4K
07:05 433.10 433.10 433.10 433.10 0.2K
07:06 434.00 434.60 434.00 434.60 0.1K
07:07 435.15 435.15 434.70 434.70 0.1K
07:08 435.15 436.30 435.15 435.65 1.5K
07:09 435.70 435.70 435.70 435.70 3.0K
07:11 435.70 435.70 435.70 435.70 0.0K
07:12 435.80 435.80 435.80 435.80 0.2K
07:13 435.80 435.80 435.80 435.80 0.1K
07:14 435.80 435.80 435.80 435.80 0.2K
07:15 435.80 435.80 435.80 435.80 0.9K
07:16 435.80 435.80 435.80 435.80 0.1K
07:19 435.90 436.05 435.90 436.05 3.1K
07:23 436.20 436.20 436.20 436.20 0.0K
07:24 436.40 436.45 436.40 436.40 0.2K
07:25 436.40 436.45 436.40 436.45 0.6K
07:26 436.45 436.45 436.45 436.45 0.3K
07:27 436.60 436.60 436.60 436.60 2.0K
07:29 436.15 436.15 435.75 435.75 0.0K
07:30 435.75 435.75 435.75 435.75 0.3K
07:32 436.10 436.10 436.10 436.10 0.0K
07:34 435.95 435.95 435.95 435.95 0.0K
07:35 436.10 436.10 436.10 436.10 0.3K
07:38 436.25 436.25 436.25 436.25 0.1K
07:39 436.20 436.20 436.20 436.20 0.0K
07:40 436.75 436.75 436.75 436.75 0.0K
07:44 436.50 436.50 436.50 436.50 0.0K
07:47 436.05 436.05 436.05 436.05 0.1K
07:49 436.05 436.05 436.05 436.05 0.3K
07:51 436.00 436.00 435.85 435.85 0.2K
07:54 436.45 436.45 436.45 436.45 0.0K
07:57 436.20 436.20 436.20 436.20 0.0K
08:05 436.25 436.25 436.25 436.25 0.2K
08:10 436.25 436.25 436.00 436.00 0.1K
08:12 436.00 436.00 436.00 436.00 0.0K
08:13 435.85 436.50 435.85 436.50 2.0K
08:14 436.00 436.00 436.00 436.00 0.2K
08:19 436.20 436.20 436.20 436.20 0.0K
08:20 436.20 436.20 436.20 436.20 0.0K
08:23 436.30 436.30 435.70 435.70 0.5K
08:30 436.00 436.00 436.00 436.00 0.0K
08:31 436.20 436.20 436.20 436.20 0.0K
08:36 436.30 436.30 436.30 436.30 0.0K
08:37 436.30 436.30 436.30 436.30 0.0K
08:39 436.35 436.35 436.35 436.35 0.1K
08:40 436.20 436.25 436.20 436.25 0.1K
08:41 436.25 436.25 436.25 436.25 0.1K
08:42 436.95 436.95 436.95 436.95 0.6K
08:43 436.30 436.30 436.30 436.30 0.0K
08:44 436.95 437.05 436.95 437.05 0.5K
08:46 436.60 436.60 436.50 436.55 0.1K
08:48 437.10 437.10 437.10 437.10 0.0K
08:49 437.05 437.35 437.05 437.35 0.6K
08:50 437.00 437.00 437.00 437.00 0.0K
08:51 436.50 437.15 436.50 437.15 0.0K
08:53 437.15 437.15 437.15 437.15 0.2K
08:57 437.15 437.15 436.75 436.75 0.0K
08:58 436.80 437.25 436.80 437.25 0.0K
08:59 437.30 437.30 437.25 437.25 0.2K
09:00 437.25 437.30 436.70 436.70 0.4K
09:01 436.75 436.75 436.75 436.75 0.2K
09:03 436.70 436.70 436.70 436.70 0.0K
09:04 436.80 436.80 436.80 436.80 0.1K
09:05 436.80 436.80 436.80 436.80 0.1K
09:06 436.60 436.60 436.60 436.60 0.0K
09:07 436.60 436.60 436.60 436.60 0.0K
09:08 436.60 436.60 436.40 436.40 0.5K
09:09 436.40 436.50 436.40 436.50 0.0K
09:10 436.60 436.60 436.60 436.60 0.0K
09:11 436.75 436.75 436.75 436.75 0.0K
09:12 436.75 436.75 436.75 436.75 0.0K
09:14 437.10 437.10 436.90 436.90 0.0K
09:15 436.75 436.75 436.75 436.75 0.0K
09:16 437.00 437.35 437.00 437.35 0.1K
09:17 437.35 437.35 437.20 437.30 0.1K
09:18 437.05 437.05 437.05 437.05 0.1K
09:20 437.35 437.35 437.35 437.35 0.0K
09:21 437.20 437.20 437.20 437.20 0.0K
09:22 437.60 437.75 437.60 437.75 0.3K
09:23 437.80 438.00 437.75 437.75 4.5K
09:24 438.00 438.00 438.00 438.00 0.0K
09:25 437.80 438.00 437.80 438.00 0.0K
09:26 438.00 438.00 438.00 438.00 0.5K
09:27 437.90 437.95 437.90 437.95 0.2K
09:28 437.80 437.90 437.75 437.90 0.2K
09:29 437.75 437.75 437.75 437.75 0.6K
09:30 437.70 437.70 437.70 437.70 0.2K
09:33 437.85 437.85 437.85 437.85 0.0K
09:36 437.70 437.90 437.70 437.90 0.1K
09:37 437.90 437.90 437.90 437.90 0.1K
09:38 437.90 437.90 437.90 437.90 0.0K
09:42 437.70 437.70 437.70 437.70 0.0K
09:43 438.20 438.30 438.20 438.30 2.6K
09:44 438.30 438.30 438.00 438.20 1.5K
09:45 438.30 438.30 438.30 438.30 0.0K
09:46 438.50 438.70 438.50 438.70 0.1K
09:47 438.70 438.70 438.70 438.70 0.0K
09:48 438.75 439.00 438.75 439.00 0.4K
09:49 439.00 439.00 439.00 439.00 0.5K
09:50 438.55 438.55 438.55 438.55 0.2K
09:51 438.90 438.90 438.00 438.40 3.4K
09:52 438.10 438.10 438.10 438.10 0.0K
09:53 438.10 438.10 438.10 438.10 0.0K
09:54 438.40 438.40 438.40 438.40 0.0K
09:55 438.40 438.45 438.40 438.45 0.0K
09:56 438.50 438.50 438.15 438.15 0.1K
09:57 438.45 438.45 438.45 438.45 0.0K
09:58 438.45 438.45 438.15 438.15 0.0K
09:59 438.40 438.40 438.10 438.10 0.3K
10:00 438.00 438.25 438.00 438.25 1.1K
10:01 438.25 438.25 438.00 438.00 1.0K
10:02 438.00 438.20 438.00 438.20 0.5K
10:03 438.15 438.15 436.10 436.10 3.5K
10:04 436.30 437.25 436.30 436.80 0.3K
10:05 436.85 436.90 436.80 436.85 2.2K
10:06 436.85 437.55 436.85 437.35 0.3K
10:07 437.20 437.20 437.10 437.15 0.0K
10:08 437.20 437.95 437.20 437.95 1.1K
10:09 437.15 437.85 437.15 437.85 0.3K
10:10 437.75 437.75 437.35 437.35 0.4K
10:11 437.60 437.60 437.50 437.50 0.3K
10:14 437.50 437.50 437.50 437.50 0.2K
10:17 437.20 437.50 436.95 437.50 0.7K
10:18 437.40 437.40 437.10 437.10 0.0K
10:19 437.00 437.00 437.00 437.00 0.0K
10:20 437.30 437.30 437.30 437.30 0.0K
10:21 437.50 437.50 437.50 437.50 0.3K
10:23 437.30 437.50 437.30 437.50 0.0K
10:24 437.50 437.50 437.30 437.35 0.3K
10:25 437.45 437.45 437.45 437.45 0.0K
10:26 437.90 438.10 437.90 438.10 0.4K
10:27 437.95 437.95 437.95 437.95 0.0K
10:28 438.30 438.30 438.30 438.30 1.5K
10:29 438.50 438.65 438.50 438.65 1.2K
10:30 438.65 438.65 438.65 438.65 0.1K
10:31 438.15 438.15 438.15 438.15 0.0K
10:32 438.60 438.60 438.60 438.60 0.1K
10:33 438.65 438.80 438.65 438.80 0.2K
10:34 438.80 438.80 438.25 438.25 0.1K
10:35 438.45 438.45 438.45 438.45 0.0K
10:38 438.45 438.45 438.45 438.45 0.0K
10:39 438.20 439.00 438.20 438.45 4.4K
10:41 438.40 438.40 438.40 438.40 0.0K
10:42 438.05 438.40 438.05 438.40 0.1K
10:43 438.00 438.00 438.00 438.00 0.2K
10:44 438.00 438.15 438.00 438.15 0.6K
10:45 438.20 438.20 438.20 438.20 0.0K
10:46 438.75 438.75 438.75 438.75 0.9K
10:47 438.75 439.00 438.75 439.00 1.0K
10:48 438.95 438.95 438.65 438.65 0.1K
10:49 438.65 438.65 438.65 438.65 0.0K
10:51 438.65 438.65 438.65 438.65 0.0K
10:52 438.40 438.40 438.40 438.40 0.0K
10:53 438.40 438.40 438.05 438.05 0.1K
10:54 437.85 437.85 437.85 437.85 0.1K
10:55 437.95 437.95 437.95 437.95 0.0K
10:56 437.90 437.95 437.90 437.95 0.0K
10:57 438.15 438.15 437.55 437.70 0.2K
10:58 437.95 437.95 437.95 437.95 0.0K
10:59 437.75 437.75 437.75 437.75 0.0K
11:00 437.90 437.90 437.80 437.80 0.1K
11:01 438.05 438.05 438.05 438.05 0.0K
11:02 437.85 437.85 437.85 437.85 0.0K
11:03 437.80 437.80 437.80 437.80 0.0K
11:05 437.35 437.35 437.35 437.35 0.2K
11:06 437.70 437.70 437.70 437.70 0.1K
11:09 437.55 437.55 437.30 437.30 0.2K
11:10 437.30 437.30 437.30 437.30 0.3K
11:11 437.05 437.05 436.95 436.95 0.3K
11:13 436.95 436.95 436.75 436.75 0.9K
11:14 436.60 436.60 436.50 436.50 0.7K
11:16 436.50 436.50 436.50 436.50 0.0K
11:17 436.60 436.60 436.60 436.60 0.1K
11:18 436.55 436.55 436.55 436.55 0.0K
11:19 436.60 437.05 436.60 437.05 0.1K
11:20 437.15 437.15 437.15 437.15 0.0K
11:21 436.80 436.80 436.80 436.80 0.0K
11:22 437.00 437.00 437.00 437.00 0.0K
11:23 436.85 436.85 436.85 436.85 0.1K
11:26 437.00 437.00 437.00 437.00 0.0K
11:27 437.00 437.00 437.00 437.00 0.0K
11:28 437.35 437.70 437.35 437.70 0.5K
11:30 437.75 437.75 437.75 437.75 0.1K
11:31 437.75 437.75 437.65 437.65 0.0K
11:32 437.65 437.65 437.65 437.65 0.0K
11:33 437.60 437.60 437.60 437.60 0.0K
11:34 437.35 437.35 437.35 437.35 0.1K
11:35 437.75 437.75 437.50 437.50 0.0K
11:36 437.50 437.50 437.50 437.50 0.0K
11:38 437.45 437.45 437.45 437.45 0.0K
11:39 437.80 437.80 437.80 437.80 0.0K
11:40 437.85 437.85 437.85 437.85 0.0K
11:41 437.85 437.90 437.85 437.90 0.1K
11:42 437.55 437.55 437.45 437.50 1.6K
11:43 437.45 437.45 437.45 437.45 0.0K
11:44 437.45 437.45 437.45 437.45 1.0K
11:45 437.45 437.45 437.45 437.45 0.0K
11:46 437.45 437.45 437.45 437.45 0.0K
11:47 437.50 437.50 437.50 437.50 0.0K
11:48 437.50 437.50 437.50 437.50 0.1K
11:50 437.50 437.50 437.50 437.50 1.6K
11:51 437.50 437.50 437.50 437.50 0.0K
11:52 437.50 437.50 437.50 437.50 0.1K
11:53 437.50 437.55 437.50 437.55 1.9K
11:54 437.85 437.90 437.85 437.90 0.0K
11:55 438.00 438.00 438.00 438.00 0.0K
11:56 438.00 438.05 438.00 438.05 0.1K
11:57 438.05 438.05 438.05 438.05 0.0K
11:58 438.20 438.20 438.20 438.20 0.4K
11:59 438.00 438.00 438.00 438.00 0.2K
12:00 438.00 438.00 438.00 438.00 0.0K
12:01 437.80 438.50 437.80 438.45 0.2K
12:02 438.45 438.45 438.40 438.40 0.1K
12:03 438.35 438.35 438.35 438.35 0.0K
12:04 438.00 438.00 438.00 438.00 0.2K
12:05 438.25 438.25 437.90 437.90 0.2K
12:06 437.65 437.65 437.65 437.65 0.5K
12:07 437.55 437.55 437.55 437.55 0.2K
12:08 437.55 437.55 437.55 437.55 0.0K
12:09 437.95 437.95 437.95 437.95 0.0K
12:10 437.70 437.70 437.70 437.70 0.0K
12:12 437.55 437.55 437.55 437.55 0.0K
12:16 437.90 437.90 437.90 437.90 0.0K
12:17 437.55 437.55 437.55 437.55 0.0K
12:18 437.55 437.55 437.55 437.55 0.0K
12:19 437.55 437.85 437.55 437.85 0.0K
12:20 437.95 437.95 437.95 437.95 0.0K
12:21 437.95 437.95 437.85 437.85 0.1K
12:24 437.95 437.95 437.95 437.95 0.1K
12:25 437.85 438.50 437.85 438.50 2.8K
12:26 438.55 438.55 438.55 438.55 0.3K
12:27 438.50 438.50 438.45 438.45 2.2K
12:28 438.45 438.55 438.45 438.55 0.2K
12:29 438.55 438.55 438.55 438.55 0.0K
12:31 438.55 438.55 438.55 438.55 0.0K
12:33 438.45 438.55 438.45 438.55 0.0K
12:38 438.45 438.50 438.45 438.45 0.0K
12:39 438.45 438.45 438.45 438.45 0.0K
12:40 438.55 438.55 438.55 438.55 0.3K
12:41 438.45 438.45 438.45 438.45 0.1K
12:42 438.25 438.25 438.25 438.25 0.0K
12:43 438.10 438.10 438.10 438.10 0.2K
12:45 438.00 438.00 438.00 438.00 0.1K
12:46 438.05 438.05 438.05 438.05 0.0K
12:47 438.05 438.40 438.05 438.40 0.1K
12:48 438.40 438.40 438.40 438.40 0.0K
12:49 438.05 438.05 438.00 438.00 0.0K
12:51 438.20 438.35 438.20 438.35 0.1K
12:53 438.00 438.35 438.00 438.35 0.6K
12:54 438.20 438.20 438.20 438.20 0.0K
12:55 438.40 438.40 438.40 438.40 0.1K
12:56 438.40 438.50 438.40 438.50 0.4K
12:58 438.50 438.55 438.45 438.45 1.2K
12:59 438.15 438.15 438.15 438.15 1.4K
13:00 438.15 439.05 438.15 439.00 3.3K
13:01 438.95 438.95 438.95 438.95 0.0K
13:03 438.90 438.90 438.90 438.90 0.0K
13:04 438.85 438.85 438.75 438.75 0.0K
13:05 438.75 438.85 438.75 438.85 0.0K
13:06 438.85 438.85 438.85 438.85 0.0K
13:07 438.85 438.85 438.85 438.85 0.0K
13:08 438.85 438.85 438.85 438.85 0.1K
13:09 438.50 438.70 438.50 438.50 0.3K
13:10 438.75 438.85 438.50 438.50 0.1K
13:11 438.50 438.50 438.50 438.50 0.1K
13:12 438.85 438.85 438.50 438.50 0.0K
13:13 438.30 438.30 438.30 438.30 0.7K
13:14 438.65 438.65 438.65 438.65 0.0K
13:15 439.05 439.05 438.75 438.75 1.9K
13:16 438.85 438.85 438.40 438.40 0.1K
13:17 438.40 438.70 438.35 438.70 0.2K
13:20 438.70 438.75 438.70 438.75 0.0K
13:21 438.95 438.95 438.95 438.95 0.1K
13:22 439.00 439.00 439.00 439.00 0.1K
13:23 439.05 439.20 439.05 439.20 0.1K
13:25 439.20 439.20 439.20 439.20 0.0K
13:26 439.20 439.20 439.20 439.20 0.2K
13:27 439.20 439.20 439.20 439.20 0.0K
13:28 438.95 438.95 438.35 438.35 0.9K
13:29 438.30 438.30 438.30 438.30 0.0K
13:32 438.20 438.20 438.20 438.20 0.0K
13:33 438.35 438.70 438.35 438.70 0.1K
13:35 438.25 438.25 438.25 438.25 0.0K
13:36 438.85 438.85 438.85 438.85 0.0K
13:37 438.55 438.55 438.35 438.35 0.0K
13:38 438.70 438.70 438.70 438.70 0.0K
13:44 438.55 438.55 438.40 438.40 0.1K
13:46 438.45 438.45 438.45 438.45 0.0K
13:47 438.95 438.95 438.35 438.35 0.2K
13:49 438.40 438.45 438.40 438.45 0.0K
13:50 438.45 438.70 438.45 438.55 0.0K
13:51 438.55 438.55 438.55 438.55 0.0K
13:52 438.50 438.95 438.50 438.95 0.1K
13:53 438.60 438.60 438.60 438.60 0.0K
13:54 438.90 438.90 438.90 438.90 0.2K
13:55 439.05 439.05 439.05 439.05 0.8K
13:56 439.05 439.15 439.05 439.15 0.1K
13:58 438.80 438.80 438.80 438.80 9.2K
14:00 439.50 439.50 439.50 439.50 0.4K
14:01 439.05 439.05 439.05 439.05 0.0K
14:02 439.50 439.50 439.15 439.15 0.3K
14:06 439.30 439.30 439.30 439.30 0.0K
14:07 439.30 439.30 439.30 439.30 0.1K
14:08 439.35 439.35 439.35 439.35 0.1K
14:09 439.25 439.25 439.25 439.25 0.0K
14:11 439.25 439.25 439.20 439.20 0.0K
14:12 438.80 438.80 438.80 438.80 0.4K
14:13 438.70 438.70 438.70 438.70 0.6K
14:14 438.70 438.70 438.70 438.70 0.0K
14:17 438.70 438.70 438.65 438.65 0.0K
14:18 438.70 438.70 438.70 438.70 0.3K
14:21 438.70 438.70 438.70 438.70 0.2K
14:22 438.85 438.85 438.55 438.55 0.5K
14:23 438.50 438.50 438.50 438.50 0.0K
14:24 438.30 438.30 438.30 438.30 0.0K
14:25 438.30 438.30 438.30 438.30 0.0K
14:26 438.30 438.30 438.25 438.25 0.3K
14:27 438.25 438.25 438.10 438.10 0.2K
14:28 438.05 438.05 438.05 438.05 0.4K
14:30 438.05 438.05 438.05 438.05 0.2K
14:31 438.05 438.05 438.00 438.00 0.1K
14:32 438.00 438.00 438.00 438.00 0.2K
14:33 437.85 437.90 437.85 437.90 0.9K
14:34 437.85 437.95 437.85 437.85 0.2K
14:35 437.95 437.95 437.95 437.95 0.0K
14:36 437.90 437.90 437.90 437.90 0.2K
14:37 437.90 437.90 437.90 437.90 0.2K
14:38 437.85 437.85 437.60 437.60 4.6K
14:42 437.85 437.85 437.60 437.60 0.0K
14:43 437.90 437.90 437.90 437.90 0.0K
14:44 437.90 437.90 437.90 437.90 0.0K
14:48 437.65 437.65 437.65 437.65 0.0K
14:49 437.60 437.60 437.60 437.60 2.3K
14:50 437.15 437.15 437.00 437.00 1.0K
14:51 437.00 437.00 437.00 437.00 0.1K
14:52 436.95 436.95 436.85 436.85 0.0K
14:53 436.80 436.80 436.80 436.80 0.0K
14:54 436.45 436.45 436.45 436.45 3.7K
14:55 436.50 436.50 436.10 436.10 0.1K
14:56 436.00 436.00 436.00 436.00 0.0K
14:57 436.00 436.00 436.00 436.00 0.0K
14:58 435.80 435.80 435.80 435.80 0.9K
14:59 435.65 435.70 435.65 435.70 1.4K
15:00 435.60 435.95 435.60 435.85 0.6K
15:01 436.25 436.25 436.25 436.25 0.5K
15:02 436.40 436.40 435.75 435.75 1.7K
15:03 436.00 436.05 436.00 436.05 0.5K
15:05 436.10 436.10 436.10 436.10 0.0K
15:09 436.45 436.45 436.45 436.45 0.3K
15:12 436.50 436.50 436.50 436.50 0.0K
15:13 436.70 436.80 436.70 436.80 0.0K
15:14 436.80 436.80 436.50 436.50 0.2K
15:15 436.50 436.50 436.50 436.50 0.0K
15:16 436.50 436.50 436.50 436.50 0.1K
15:17 436.50 436.50 436.50 436.50 0.1K
15:18 436.85 436.85 436.85 436.85 0.0K
15:19 436.55 436.55 436.55 436.55 0.0K
15:22 436.40 436.80 436.40 436.80 0.3K
15:23 436.85 437.00 436.85 437.00 0.7K
15:24 436.80 436.80 436.10 436.15 1.9K
15:25 436.30 436.30 436.30 436.30 0.0K
15:26 436.35 436.50 436.05 436.05 0.4K
15:27 436.00 436.20 436.00 436.00 1.1K
15:28 436.00 436.00 435.75 435.75 0.5K
15:29 435.35 435.35 435.00 435.00 5.4K
15:30 433.50 433.80 433.30 433.80 5.1K
15:31 433.60 433.80 433.60 433.60 0.3K
15:32 433.90 434.55 433.90 434.55 0.3K
15:33 434.55 434.55 434.55 434.55 0.0K
15:34 434.65 434.70 434.45 434.45 1.3K
15:35 434.30 434.45 434.30 434.45 0.1K
15:36 434.75 435.00 434.65 434.65 1.7K
15:37 434.45 434.45 434.45 434.45 0.4K
15:38 435.00 435.25 435.00 435.25 0.0K
15:39 435.25 435.25 435.25 435.25 0.1K
15:40 435.15 435.15 434.50 434.50 0.6K
15:41 434.90 434.90 434.90 434.90 0.1K
15:42 435.10 435.25 435.10 435.25 0.5K
15:43 435.25 435.25 435.25 435.25 0.0K
15:44 435.25 435.30 435.25 435.30 0.1K
15:45 435.30 435.30 434.60 434.60 0.1K
15:46 434.50 434.50 434.50 434.50 0.0K
15:49 434.60 435.70 434.60 435.70 1.1K
15:50 435.15 435.15 434.70 434.70 1.8K
15:51 434.65 434.65 434.65 434.65 0.4K
15:53 435.15 435.15 435.15 435.15 0.2K
15:54 435.20 435.55 435.20 435.55 0.0K
15:55 435.55 435.55 435.50 435.50 0.4K
15:56 435.55 435.55 435.55 435.55 0.0K
15:57 435.45 435.50 435.45 435.50 0.0K
15:58 435.10 435.30 435.10 435.30 0.0K
15:59 435.30 435.30 435.30 435.30 0.0K
16:00 434.80 434.80 434.80 434.80 1.0K
16:02 435.40 435.40 435.40 435.40 0.2K
16:04 434.85 435.35 434.85 435.35 0.3K
16:07 435.35 435.35 435.35 435.35 0.4K
16:08 435.00 435.00 435.00 435.00 0.1K
16:10 434.90 434.90 434.35 434.35 0.1K
16:11 434.10 434.20 434.10 434.20 3.6K
16:12 434.20 434.45 434.20 434.45 0.0K
16:13 434.70 434.70 434.35 434.35 0.2K
16:14 434.15 434.15 434.15 434.15 0.0K
16:15 434.00 434.30 434.00 434.30 1.2K
16:16 434.40 434.40 434.40 434.40 0.0K
16:17 434.25 434.25 434.20 434.20 0.0K
16:18 434.00 434.00 434.00 434.00 0.2K
16:19 434.15 434.45 434.15 434.45 0.1K
16:20 434.10 434.10 434.10 434.10 0.1K
16:21 434.50 434.50 434.50 434.50 0.0K
16:24 434.55 434.55 434.55 434.55 0.1K
16:25 434.55 434.55 434.55 434.55 0.0K
16:26 434.35 434.35 434.35 434.35 0.0K
16:28 434.55 434.55 434.55 434.55 0.0K
16:29 434.45 434.45 434.15 434.15 0.1K
16:32 434.20 434.20 434.20 434.20 0.0K
16:33 434.15 434.30 434.15 434.30 0.5K
16:34 434.30 434.30 434.30 434.30 0.0K
16:36 434.25 434.25 434.25 434.25 0.0K
16:37 434.30 434.30 434.30 434.30 0.0K
16:38 434.30 434.30 434.25 434.25 0.0K
16:39 434.20 434.20 434.20 434.20 0.1K
16:40 434.30 434.30 434.30 434.30 0.1K
16:41 434.30 434.30 434.30 434.30 0.0K
16:42 434.30 434.30 434.30 434.30 0.0K
16:43 434.30 434.30 434.30 434.30 0.1K
16:44 434.30 434.35 434.30 434.30 0.2K
16:45 434.30 434.30 434.30 434.30 0.0K
16:47 434.10 434.10 434.10 434.10 0.8K
16:48 434.10 434.10 434.10 434.10 0.1K
16:49 434.00 434.20 434.00 434.20 0.4K
16:50 434.05 434.05 433.85 433.85 0.9K
16:51 433.85 433.85 433.85 433.85 0.0K
16:52 433.85 433.85 433.60 433.60 0.6K
16:53 433.60 433.60 433.50 433.50 0.3K
16:54 433.50 433.70 433.50 433.50 0.6K
16:55 433.50 433.50 433.50 433.50 0.2K
16:57 433.60 433.60 433.60 433.60 0.0K
16:58 433.50 433.50 433.50 433.50 0.1K
16:59 433.55 433.55 433.55 433.55 0.0K
17:00 433.50 433.50 433.00 433.00 0.8K
17:01 433.00 433.00 433.00 433.00 0.5K
17:02 432.55 432.55 432.50 432.50 2.5K
17:03 432.50 432.50 432.50 432.50 0.2K
17:04 432.50 432.50 432.00 432.00 0.9K
17:05 432.05 432.05 432.05 432.05 0.1K
17:06 432.00 432.40 432.00 432.35 0.6K
17:07 432.00 432.40 432.00 432.40 1.1K
17:08 432.35 432.35 432.05 432.05 0.0K
17:09 432.05 432.05 432.05 432.05 0.0K
17:10 432.10 432.30 432.00 432.30 0.1K
17:11 432.25 432.30 432.25 432.30 0.6K
17:12 432.35 432.60 432.30 432.30 0.2K
17:13 432.30 432.35 432.30 432.35 0.2K
17:15 432.80 432.80 432.80 432.80 3.0K
17:16 433.40 433.40 432.85 433.20 0.2K
17:17 433.20 433.20 433.20 433.20 0.0K
17:18 433.30 433.50 433.30 433.50 0.0K
17:19 433.55 433.55 433.30 433.30 0.2K
17:20 433.30 433.30 433.20 433.20 0.1K
17:21 433.20 433.20 432.55 432.95 0.3K
17:22 432.40 432.40 432.05 432.05 1.4K
17:23 432.05 432.60 432.05 432.45 1.2K
17:24 432.60 432.60 432.15 432.15 0.5K
17:25 432.50 432.65 432.50 432.65 0.0K
17:26 432.30 432.35 432.30 432.35 0.1K
17:27 432.40 432.40 432.40 432.40 0.0K
17:28 432.30 432.30 432.25 432.25 0.0K
17:29 432.35 432.35 432.25 432.25 0.2K
17:30 432.20 432.60 432.20 432.60 0.1K
17:31 432.55 432.55 432.55 432.55 0.0K
17:32 432.55 432.55 432.55 432.55 0.0K
17:33 432.55 432.55 432.55 432.55 0.0K
17:34 432.55 432.55 432.55 432.55 0.2K
17:35 432.95 432.95 432.70 432.70 0.2K
17:40 433.10 433.25 433.10 433.10 0.1K
17:42 433.30 433.30 433.20 433.20 0.1K
17:43 433.20 433.40 433.20 433.20 0.0K
17:44 433.25 433.25 433.25 433.25 0.0K
17:45 433.20 433.20 433.20 433.20 0.0K
17:46 433.25 433.25 433.25 433.25 0.0K
17:48 433.20 433.20 432.80 433.20 0.3K
17:49 432.85 432.85 432.85 432.85 0.0K
17:51 433.40 433.40 433.25 433.25 0.1K
17:52 433.10 433.10 433.05 433.05 0.1K
17:53 433.40 433.40 433.40 433.40 0.2K
17:54 433.50 433.50 433.40 433.40 0.0K
17:55 433.40 433.40 433.40 433.40 0.2K
17:56 433.10 433.10 433.00 433.00 0.1K
17:57 433.30 433.30 433.30 433.30 0.0K
17:59 433.25 433.25 433.25 433.25 0.0K
18:00 433.00 433.00 432.55 432.55 0.3K
18:01 432.55 432.55 432.55 432.55 0.0K
18:02 432.55 433.05 432.55 433.05 0.1K
18:04 433.35 433.35 433.35 433.35 0.1K
18:05 433.30 433.35 433.30 433.35 0.0K
18:06 433.35 433.60 433.35 433.60 0.6K
18:07 433.55 433.55 433.55 433.55 0.0K
18:14 432.95 432.95 432.95 432.95 2.0K
18:15 432.95 432.95 432.95 432.95 0.0K
18:16 433.00 433.20 433.00 433.20 0.1K
18:18 433.45 433.45 433.45 433.45 0.0K
18:19 433.50 433.50 433.50 433.50 0.0K
18:21 433.20 433.20 433.20 433.20 0.0K
18:22 433.10 433.10 433.10 433.10 0.0K
18:24 433.10 433.10 433.10 433.10 0.0K
18:25 433.10 433.10 433.10 433.10 0.0K
18:26 433.40 433.40 433.40 433.40 0.0K
18:27 433.40 433.40 433.10 433.10 0.1K
18:28 433.10 433.10 433.10 433.10 0.1K
18:29 433.00 433.00 432.95 432.95 0.2K
18:30 432.95 432.95 432.95 432.95 0.0K
18:31 432.95 432.95 432.95 432.95 0.0K
18:32 432.95 432.95 432.85 432.85 0.8K
18:34 432.85 432.85 432.85 432.85 0.1K
18:35 432.85 432.85 432.85 432.85 0.1K
18:39 433.10 433.10 433.10 433.10 0.0K
18:45 433.10 433.10 433.10 433.10 0.0K
18:47 433.10 433.10 433.10 433.10 0.0K
19:05 432.95 432.95 432.85 432.85 0.2K
19:06 433.00 433.15 432.90 432.90 0.1K
19:07 432.95 433.00 432.95 433.00 0.2K
19:08 433.50 433.50 433.45 433.45 0.5K
19:09 433.50 433.50 433.00 433.45 0.8K
19:10 433.60 434.00 433.60 433.75 0.3K
19:11 433.55 433.55 433.55 433.55 0.0K
19:15 433.30 433.50 433.30 433.50 0.5K
19:16 433.45 433.45 433.45 433.45 0.1K
19:19 433.45 433.45 433.45 433.45 0.1K
19:21 433.50 433.50 433.50 433.50 0.3K
19:22 433.65 433.65 433.65 433.65 0.0K
19:24 433.50 433.50 433.50 433.50 0.0K
19:25 433.70 433.70 433.50 433.50 0.2K
19:26 433.70 433.70 433.50 433.50 0.3K
19:27 433.65 433.70 433.65 433.70 0.0K
19:28 433.70 434.00 433.70 434.00 1.6K
19:29 434.05 434.10 434.05 434.10 0.7K
19:30 434.05 434.05 434.05 434.05 0.1K
19:31 433.90 433.90 433.90 433.90 0.0K
19:34 433.90 433.90 433.90 433.90 0.0K
19:35 433.95 434.00 433.95 434.00 0.2K
19:36 434.00 434.00 434.00 434.00 0.0K
19:37 434.00 434.00 434.00 434.00 0.0K
19:39 434.00 434.00 434.00 434.00 0.0K
19:40 434.00 434.10 434.00 434.10 0.6K
19:41 434.15 434.15 434.15 434.15 0.0K
19:43 434.00 434.00 434.00 434.00 0.2K
19:44 434.05 434.05 434.05 434.05 0.0K
19:46 434.25 434.25 434.25 434.25 0.3K
19:51 434.25 434.25 434.25 434.25 0.0K
19:53 434.05 434.25 434.05 434.25 0.0K
19:54 434.25 434.25 434.25 434.25 0.0K
19:55 434.20 434.20 434.20 434.20 0.0K
19:56 434.20 434.20 434.00 434.00 0.0K
19:57 434.20 434.20 434.20 434.20 0.0K
19:58 434.20 434.20 434.15 434.15 0.0K
19:59 434.15 434.15 434.15 434.15 0.0K
20:01 434.05 434.05 433.60 433.60 0.1K
20:02 433.50 433.75 433.50 433.75 0.0K
20:03 433.75 433.75 433.75 433.75 0.0K
20:05 433.70 433.70 433.70 433.70 0.0K
20:06 433.70 433.70 433.70 433.70 0.0K
20:07 433.75 433.75 433.75 433.75 0.0K
20:08 433.75 434.30 433.75 434.30 2.3K
20:10 434.15 434.15 434.15 434.15 0.0K
20:12 434.05 434.05 434.05 434.05 0.9K
20:13 433.70 433.70 433.70 433.70 0.0K
20:14 433.70 433.70 433.70 433.70 0.0K
20:16 433.50 433.50 433.40 433.40 0.1K
20:18 433.95 433.95 433.95 433.95 1.0K
20:19 433.70 433.95 433.70 433.95 0.0K
20:21 433.95 433.95 433.95 433.95 0.0K
20:22 433.95 433.95 433.95 433.95 0.0K
20:24 433.95 433.95 433.95 433.95 0.0K
20:25 433.95 433.95 433.95 433.95 0.0K
20:27 434.00 434.00 434.00 434.00 0.0K
20:31 433.95 433.95 433.95 433.95 0.0K
20:32 433.95 433.95 433.95 433.95 0.0K
20:34 433.95 433.95 433.60 433.60 0.0K
20:35 433.90 433.90 433.90 433.90 0.0K
20:39 433.90 433.90 433.90 433.90 0.1K
20:40 433.95 433.95 433.95 433.95 0.0K
20:41 433.40 433.40 433.40 433.40 0.1K
20:42 433.40 433.40 433.40 433.40 0.0K
20:44 433.75 433.75 433.75 433.75 0.0K
20:45 433.75 433.85 433.75 433.85 0.0K
20:47 433.80 433.80 432.40 432.40 3.7K
20:48 432.50 432.50 432.50 432.50 0.1K
20:49 432.45 432.45 432.45 432.45 0.2K
20:50 432.80 432.80 432.40 432.40 0.3K
20:51 432.40 432.45 432.35 432.35 1.1K
20:52 432.40 432.45 432.40 432.45 0.0K
20:53 432.35 432.35 432.05 432.05 0.4K
20:54 432.10 432.10 432.00 432.00 1.3K
20:55 432.00 432.00 431.60 431.65 1.9K
20:56 431.60 431.60 431.05 431.05 2.3K
20:57 431.05 431.70 431.00 431.70 2.6K
20:58 431.70 431.70 431.25 431.25 0.1K
20:59 431.10 431.25 431.10 431.25 0.1K
21:00 431.50 431.50 431.50 431.50 0.4K
21:01 431.50 431.65 431.50 431.65 0.0K
21:03 431.65 431.65 431.65 431.65 0.0K
21:04 430.80 430.80 430.00 430.25 8.4K
21:05 430.10 430.10 429.80 429.80 1.1K
21:06 429.80 430.15 429.80 430.15 0.3K
21:07 430.00 430.15 430.00 430.05 0.1K
21:08 429.95 430.60 429.95 430.60 0.2K
21:09 430.90 430.90 430.90 430.90 1.9K
21:10 431.00 431.00 430.85 430.85 0.0K
21:11 431.00 431.00 431.00 431.00 0.5K
21:12 431.25 431.25 430.75 430.75 0.1K
21:13 431.45 431.45 431.45 431.45 0.0K
21:14 431.65 431.70 431.30 431.30 0.1K
21:15 431.80 431.80 431.30 431.50 0.0K
21:16 431.05 431.50 431.05 431.50 0.1K
21:17 431.50 431.55 431.50 431.55 0.3K
21:18 431.10 431.10 431.10 431.10 0.1K
21:20 431.80 431.95 431.80 431.95 0.3K
21:21 431.75 432.00 431.75 431.75 0.1K
21:22 432.35 432.35 431.80 431.80 2.4K
21:23 432.00 432.00 431.95 431.95 0.0K
21:24 431.95 431.95 431.95 431.95 0.2K
21:25 431.95 432.00 431.85 431.85 2.9K
21:26 431.95 431.95 431.95 431.95 0.0K
21:28 432.40 432.40 432.40 432.40 0.3K
21:29 432.40 432.40 432.15 432.15 0.1K
21:30 432.50 432.50 432.50 432.50 0.1K
21:34 432.90 432.90 432.25 432.75 9.3K
21:35 432.60 432.60 432.60 432.60 1.2K
21:36 432.30 432.30 432.25 432.25 0.1K
21:37 432.10 432.40 432.05 432.40 0.0K
21:38 432.40 432.40 432.40 432.40 0.2K
21:39 432.40 432.40 432.40 432.40 0.0K
21:40 432.40 432.40 432.40 432.40 0.0K
21:41 432.40 432.80 432.40 432.80 1.0K
21:44 432.40 432.70 432.40 432.70 0.2K
21:45 432.40 432.40 432.40 432.40 0.0K
21:46 432.40 432.40 432.40 432.40 0.1K
21:49 432.40 432.40 432.40 432.40 0.1K
21:50 432.35 432.35 432.35 432.35 0.0K
21:51 432.35 432.35 432.35 432.35 0.0K
21:52 432.35 432.35 432.35 432.35 0.0K
21:54 431.85 431.85 431.85 431.85 1.1K
21:55 432.25 432.25 431.75 431.75 0.3K
21:56 431.80 431.80 431.80 431.80 0.0K
21:57 432.05 432.05 432.05 432.05 0.0K
21:59 431.75 431.75 431.75 431.75 0.0K
22:00 431.75 431.75 431.75 431.75 0.1K
22:05 431.50 431.50 431.50 431.50 0.5K
22:08 431.60 431.60 431.60 431.60 0.0K
22:09 431.60 431.60 431.60 431.60 0.0K
22:12 431.60 431.60 431.60 431.60 0.0K
22:14 431.60 431.60 431.60 431.60 0.0K
22:15 431.60 431.60 431.60 431.60 0.2K
22:16 431.55 431.55 431.55 431.55 0.1K
22:20 431.55 431.55 431.55 431.55 0.1K
22:21 431.50 431.50 431.50 431.50 0.0K
22:24 431.55 431.55 431.55 431.55 0.0K
22:27 431.55 431.55 431.55 431.55 0.1K
22:29 431.60 431.60 431.60 431.60 0.0K
22:31 431.60 431.60 431.60 431.60 0.1K
22:33 431.60 431.60 431.60 431.60 0.1K
22:34 431.55 431.55 431.55 431.55 0.2K
22:37 431.55 431.60 431.55 431.60 0.9K
22:38 432.10 432.10 432.10 432.10 0.0K
22:42 431.75 432.10 431.75 432.10 0.0K
22:43 432.20 432.20 432.20 432.20 0.1K
22:48 432.40 432.40 432.40 432.40 0.0K
22:49 432.40 432.40 432.40 432.40 0.5K
22:51 432.35 432.35 432.35 432.35 0.0K
22:52 432.75 432.75 432.75 432.75 0.0K
22:56 432.20 432.20 432.20 432.20 0.2K
22:57 432.20 432.20 432.20 432.20 0.0K
23:03 432.40 432.40 432.40 432.40 0.0K
23:06 432.40 432.40 432.40 432.40 0.2K
23:11 432.70 432.70 432.70 432.70 0.3K
23:13 432.85 432.85 432.85 432.85 0.0K
23:14 432.95 432.95 432.95 432.95 0.4K
23:16 433.00 433.00 432.85 432.85 0.0K
23:21 432.90 432.90 432.90 432.90 0.0K
23:22 432.95 432.95 432.95 432.95 0.0K
23:24 432.85 432.85 432.85 432.85 0.0K
23:25 432.95 432.95 432.95 432.95 0.0K
23:27 432.85 432.85 432.85 432.85 0.0K
23:30 433.00 433.00 433.00 433.00 0.1K
23:31 433.00 433.00 433.00 433.00 0.0K
23:34 433.00 433.00 433.00 433.00 0.0K
23:35 433.00 433.00 433.00 433.00 0.0K
23:36 432.85 432.85 432.85 432.85 0.1K
23:37 432.45 432.45 432.45 432.45 0.2K
23:38 432.95 432.95 432.70 432.70 0.0K
23:39 432.85 432.85 432.85 432.85 0.0K
23:40 432.85 432.85 432.85 432.85 0.0K
23:41 432.85 432.85 432.40 432.40 0.3K
23:42 432.15 432.15 432.15 432.15 0.2K
23:43 432.15 432.65 432.15 432.65 0.1K
23:44 432.15 432.75 432.15 432.75 0.4K
23:45 432.15 432.15 432.15 432.15 0.2K
23:46 432.25 432.25 432.25 432.25 0.0K
23:47 432.15 432.15 431.50 431.50 3.5K
23:49 431.50 431.50 431.50 431.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available