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
06:59 403.90 403.90 403.90 403.90 0.0K
07:00 402.10 403.60 402.10 403.60 0.6K
07:01 403.70 403.70 403.70 403.70 0.3K
07:02 404.30 407.70 404.30 407.70 9.1K
07:03 406.35 406.65 404.60 406.65 1.2K
07:04 407.10 407.10 405.15 406.00 2.7K
07:05 406.35 406.90 405.30 406.90 0.3K
07:06 407.00 407.50 405.95 405.95 4.1K
07:07 406.75 406.75 405.90 406.00 0.4K
07:08 405.90 406.00 405.10 405.10 3.1K
07:09 405.20 405.45 405.00 405.20 0.9K
07:10 405.45 405.45 405.45 405.45 0.0K
07:11 405.95 405.95 405.40 405.75 0.1K
07:14 405.75 405.75 405.75 405.75 0.0K
07:15 405.55 405.55 405.55 405.55 0.0K
07:16 405.00 405.00 404.25 404.25 0.3K
07:17 404.25 404.65 404.25 404.65 0.1K
07:18 404.65 405.70 404.65 405.70 0.5K
07:19 405.40 405.40 405.40 405.40 0.0K
07:20 405.60 405.60 405.60 405.60 0.0K
07:21 405.40 405.45 405.10 405.10 0.1K
07:22 405.10 405.10 405.10 405.10 0.4K
07:23 404.25 404.25 404.25 404.25 5.0K
07:25 404.60 404.60 404.60 404.60 0.0K
07:27 405.45 405.45 405.45 405.45 0.0K
07:28 405.65 405.65 405.65 405.65 0.5K
07:29 405.30 405.30 405.30 405.30 0.0K
07:30 405.65 405.65 405.65 405.65 0.0K
07:32 405.45 405.45 404.90 404.90 1.0K
07:35 405.45 405.45 405.45 405.45 0.0K
07:36 404.90 404.90 404.90 404.90 0.0K
07:38 404.40 404.40 404.40 404.40 0.1K
07:39 404.20 404.85 404.20 404.85 0.3K
07:40 404.40 404.40 404.40 404.40 0.3K
07:43 405.55 405.55 405.55 405.55 0.5K
07:45 405.50 405.50 405.50 405.50 0.8K
07:46 405.50 405.50 405.50 405.50 0.1K
07:47 405.50 405.50 405.50 405.50 0.5K
07:49 405.50 405.50 405.50 405.50 0.0K
07:50 405.45 405.45 405.45 405.45 0.1K
07:51 405.45 405.45 405.45 405.45 0.0K
07:54 405.40 405.40 405.30 405.30 0.1K
07:55 405.00 405.00 405.00 405.00 0.0K
07:56 405.00 405.00 405.00 405.00 0.1K
07:57 404.95 404.95 404.95 404.95 0.0K
07:59 405.50 405.50 405.50 405.50 0.5K
08:02 405.45 405.45 405.45 405.45 1.0K
08:03 405.50 405.50 405.50 405.50 1.1K
08:04 405.70 405.70 405.70 405.70 0.6K
08:05 405.65 405.65 405.20 405.65 1.0K
08:07 405.65 405.65 405.65 405.65 0.0K
08:09 405.65 405.65 405.65 405.65 0.0K
08:11 405.65 406.90 405.65 406.90 4.0K
08:12 406.40 406.95 406.40 406.95 0.4K
08:13 406.95 406.95 406.95 406.95 0.1K
08:14 407.05 407.05 405.95 406.15 0.2K
08:15 406.05 406.90 406.05 406.90 0.0K
08:16 406.20 406.20 406.20 406.20 0.1K
08:20 406.50 406.50 406.50 406.50 0.0K
08:21 406.70 406.85 406.70 406.85 0.0K
08:22 406.85 406.85 406.85 406.85 0.0K
08:23 406.85 406.95 406.35 406.95 1.4K
08:24 406.25 406.25 406.25 406.25 0.0K
08:25 406.90 406.90 406.90 406.90 0.0K
08:26 406.95 406.95 406.95 406.95 0.1K
08:27 406.40 406.85 406.40 406.85 0.0K
08:28 406.95 406.95 406.80 406.80 0.8K
08:30 406.45 406.45 406.40 406.40 0.0K
08:32 406.40 406.40 406.40 406.40 0.0K
08:33 406.40 406.40 406.10 406.10 0.3K
08:37 406.25 406.25 406.25 406.25 0.0K
08:40 406.25 406.25 406.25 406.25 0.0K
08:41 406.25 406.25 406.25 406.25 0.0K
08:42 406.25 406.25 406.25 406.25 0.0K
08:45 406.70 406.70 406.70 406.70 0.0K
08:49 406.50 406.50 406.25 406.25 0.2K
08:50 406.25 406.30 406.25 406.30 0.0K
08:52 406.25 406.25 406.25 406.25 0.0K
08:53 406.25 406.25 406.25 406.25 0.2K
08:55 406.30 406.30 406.25 406.25 0.4K
08:56 406.20 406.20 406.20 406.20 0.0K
08:57 406.05 406.05 405.30 405.30 1.0K
08:58 405.30 405.30 403.40 404.20 19.1K
09:00 404.20 404.20 403.90 403.90 0.1K
09:01 403.65 403.65 403.60 403.60 0.0K
09:03 404.35 404.35 404.35 404.35 0.0K
09:04 404.35 404.35 404.25 404.25 0.0K
09:05 404.55 404.55 404.55 404.55 0.0K
09:06 405.45 405.45 404.90 405.25 0.1K
09:07 404.55 405.00 403.90 405.00 0.7K
09:08 404.85 404.85 404.85 404.85 0.0K
09:09 404.30 404.75 404.30 404.75 0.0K
09:10 404.20 404.20 404.20 404.20 0.0K
09:11 404.20 404.20 404.20 404.20 0.0K
09:12 404.20 404.80 404.20 404.80 0.0K
09:14 404.75 404.75 404.25 404.25 0.0K
09:15 404.35 404.35 404.35 404.35 0.0K
09:16 404.60 404.60 404.60 404.60 0.5K
09:19 404.20 404.20 404.20 404.20 0.0K
09:20 404.20 404.20 404.20 404.20 0.0K
09:21 404.35 404.35 404.30 404.30 0.1K
09:22 404.35 404.35 404.20 404.20 0.4K
09:23 404.25 404.25 404.20 404.20 0.4K
09:24 404.20 404.20 404.20 404.20 0.0K
09:25 404.20 404.20 404.20 404.20 0.1K
09:26 404.20 404.20 404.20 404.20 0.1K
09:27 404.20 404.20 404.20 404.20 0.1K
09:28 404.20 404.40 402.95 403.25 7.5K
09:29 403.90 403.90 403.15 403.15 1.0K
09:30 402.85 402.85 402.85 402.85 0.1K
09:31 403.30 403.30 403.30 403.30 0.0K
09:32 403.80 403.80 403.80 403.80 0.5K
09:33 403.30 403.30 403.30 403.30 0.7K
09:35 403.40 403.85 403.40 403.85 0.4K
09:36 403.85 403.85 403.55 403.55 0.5K
09:37 403.55 403.55 403.55 403.55 0.0K
09:38 403.50 403.50 403.50 403.50 0.1K
09:39 404.50 404.50 404.50 404.50 1.6K
09:40 403.70 403.70 403.70 403.70 0.1K
09:41 403.95 403.95 403.95 403.95 0.2K
09:42 403.55 403.55 403.55 403.55 0.0K
09:44 403.95 403.95 403.95 403.95 0.1K
09:46 404.05 404.05 404.05 404.05 0.1K
09:47 404.35 404.35 404.35 404.35 0.0K
09:48 404.40 405.15 404.40 404.90 0.5K
09:49 404.65 405.00 404.65 405.00 0.1K
09:50 405.05 405.05 404.15 405.00 0.3K
09:51 404.25 404.25 404.25 404.25 0.0K
09:52 404.30 405.50 404.30 405.50 3.0K
09:53 405.10 405.10 404.60 404.60 0.0K
09:54 404.65 404.65 404.30 404.30 1.7K
09:56 404.90 405.00 404.90 405.00 0.1K
09:57 404.90 404.90 404.90 404.90 0.2K
09:58 404.30 404.80 404.30 404.35 0.0K
09:59 404.70 404.70 404.70 404.70 0.0K
10:00 404.60 404.60 404.25 404.25 0.0K
10:01 404.65 405.00 404.65 405.00 0.6K
10:02 404.20 404.20 404.05 404.05 0.1K
10:03 404.45 404.45 403.80 403.80 0.8K
10:04 403.50 404.45 403.50 404.45 1.3K
10:05 403.90 403.90 403.90 403.90 0.0K
10:06 404.75 405.00 403.95 405.00 0.6K
10:07 404.95 404.95 404.95 404.95 0.1K
10:08 405.00 405.00 405.00 405.00 0.1K
10:09 405.00 405.25 405.00 405.25 0.2K
10:10 405.00 405.10 405.00 405.10 0.0K
10:13 404.75 404.75 404.30 404.30 0.3K
10:15 405.05 405.05 405.05 405.05 0.0K
10:16 404.90 405.35 404.85 405.10 0.2K
10:17 405.70 405.70 405.70 405.70 0.1K
10:18 405.90 405.90 405.90 405.90 0.1K
10:19 405.80 405.80 405.25 405.25 0.3K
10:20 405.00 405.25 405.00 405.05 0.0K
10:21 404.95 405.00 404.95 405.00 0.7K
10:22 405.05 406.50 405.05 406.50 1.0K
10:23 406.70 406.70 405.95 406.55 0.5K
10:24 406.80 406.80 406.65 406.65 1.5K
10:25 406.35 406.35 406.35 406.35 0.0K
10:26 406.40 406.60 406.40 406.60 0.2K
10:27 406.75 406.90 406.75 406.90 0.5K
10:28 406.90 406.90 406.90 406.90 0.2K
10:29 406.90 406.95 406.90 406.90 0.4K
10:30 406.90 406.90 406.90 406.90 0.0K
10:32 406.60 406.60 406.30 406.30 0.4K
10:33 406.30 406.80 406.30 406.80 0.1K
10:34 406.95 406.95 406.95 406.95 0.1K
10:35 406.90 406.90 406.90 406.90 0.0K
10:36 406.75 406.75 406.75 406.75 0.0K
10:37 406.90 406.90 406.30 406.30 1.1K
10:38 406.35 406.35 406.35 406.35 0.0K
10:39 406.50 406.50 406.50 406.50 0.0K
10:40 406.40 406.40 406.40 406.40 0.0K
10:41 406.30 406.30 406.30 406.30 0.0K
10:43 406.35 406.35 406.35 406.35 0.0K
10:44 406.35 406.35 406.35 406.35 0.0K
10:45 406.60 406.60 406.60 406.60 0.0K
10:46 406.75 406.75 406.75 406.75 0.1K
10:47 406.60 406.60 406.60 406.60 0.0K
10:48 406.60 406.60 406.30 406.30 0.1K
10:49 406.30 406.30 406.30 406.30 0.0K
10:50 406.30 406.30 406.30 406.30 1.1K
10:51 406.30 406.30 405.55 405.60 1.2K
10:52 405.60 405.60 405.60 405.60 0.1K
10:53 405.15 405.15 404.75 404.75 2.0K
10:54 404.85 405.40 404.85 405.10 0.5K
10:56 404.55 404.55 404.55 404.55 1.0K
10:57 404.70 404.70 404.70 404.70 0.1K
10:58 404.80 405.00 404.80 405.00 0.3K
11:00 405.35 405.35 405.35 405.35 0.0K
11:02 405.65 405.65 405.65 405.65 0.1K
11:03 405.80 406.30 405.80 406.30 3.2K
11:04 406.30 406.30 406.30 406.30 1.6K
11:05 406.30 406.30 405.75 405.75 0.5K
11:06 405.95 406.05 405.95 406.05 0.0K
11:10 405.95 405.95 405.90 405.90 0.1K
11:12 405.75 406.00 405.75 405.95 0.3K
11:13 406.05 406.25 406.05 406.25 0.0K
11:15 405.90 405.90 405.90 405.90 0.0K
11:16 405.95 405.95 405.95 405.95 0.1K
11:17 405.60 405.60 405.60 405.60 1.0K
11:18 406.25 406.25 406.25 406.25 0.0K
11:19 406.55 406.55 406.55 406.55 0.2K
11:20 406.65 406.65 406.65 406.65 0.0K
11:21 407.00 407.00 407.00 407.00 1.8K
11:22 407.00 407.05 406.65 407.00 0.4K
11:23 407.25 407.40 407.25 407.40 1.0K
11:24 407.40 407.40 407.35 407.35 0.5K
11:25 407.35 407.50 407.35 407.35 1.6K
11:26 407.35 408.00 407.35 408.00 1.7K
11:27 407.85 407.85 407.75 407.75 0.5K
11:28 408.20 408.20 408.00 408.00 1.0K
11:29 408.00 408.00 407.60 407.60 0.0K
11:30 407.60 407.60 407.25 407.55 0.5K
11:31 407.75 407.75 407.75 407.75 0.6K
11:32 407.75 407.75 407.75 407.75 0.0K
11:33 407.70 407.70 407.05 407.05 0.7K
11:34 407.05 407.70 407.00 407.10 0.1K
11:35 407.25 407.25 407.25 407.25 0.6K
11:36 409.70 411.10 409.70 411.10 22.8K
11:37 411.05 411.05 410.15 410.15 2.7K
11:38 410.25 410.30 410.25 410.25 1.5K
11:39 410.30 411.25 410.30 411.25 6.0K
11:40 411.45 411.45 409.85 409.85 1.2K
11:41 410.65 410.65 409.95 409.95 0.6K
11:42 409.65 409.65 409.50 409.50 1.0K
11:43 409.60 409.60 409.00 409.15 2.2K
11:44 409.15 409.15 409.00 409.00 0.6K
11:45 409.15 409.15 408.85 408.85 0.6K
11:46 408.85 408.85 408.70 408.70 0.3K
11:47 408.85 408.85 408.85 408.85 0.0K
11:48 408.85 408.85 408.85 408.85 0.1K
11:49 409.15 409.35 409.10 409.35 0.7K
11:50 409.40 409.40 409.40 409.40 0.0K
11:51 409.10 409.10 408.90 408.90 0.2K
11:53 408.90 408.90 408.90 408.90 0.3K
11:54 409.00 410.85 409.00 410.45 10.5K
11:55 410.70 410.70 410.60 410.60 2.1K
11:56 411.00 411.00 410.45 410.45 1.5K
11:57 410.40 410.60 410.40 410.50 0.2K
11:58 410.40 410.40 410.40 410.40 2.3K
11:59 410.70 410.95 410.70 410.70 0.1K
12:00 410.85 410.90 410.70 410.70 0.3K
12:01 411.05 412.00 411.05 411.95 5.3K
12:02 411.65 412.35 411.65 412.35 1.3K
12:03 412.50 412.50 412.15 412.40 4.0K
12:04 411.90 412.20 411.65 412.20 2.3K
12:05 412.30 412.60 412.30 412.60 0.3K
12:06 412.20 412.20 412.00 412.05 1.0K
12:07 411.65 411.75 411.55 411.75 1.3K
12:08 411.55 411.55 411.00 411.00 1.8K
12:09 411.50 411.50 411.05 411.05 0.0K
12:10 411.40 411.45 411.40 411.45 0.0K
12:11 411.50 411.60 411.45 411.55 0.9K
12:12 411.60 411.90 411.60 411.60 1.1K
12:13 411.80 411.80 411.60 411.60 0.1K
12:14 411.60 411.70 411.60 411.70 0.0K
12:15 411.60 411.70 411.60 411.60 0.1K
12:16 411.70 411.70 411.65 411.65 0.1K
12:17 411.70 412.00 411.70 412.00 1.9K
12:18 412.05 412.05 412.00 412.00 0.3K
12:19 412.40 412.40 411.55 411.55 3.5K
12:20 411.55 412.10 411.55 412.10 0.0K
12:21 411.55 411.55 411.55 411.55 0.0K
12:22 411.50 411.50 411.40 411.50 0.1K
12:23 411.40 411.40 411.25 411.25 0.2K
12:24 411.10 411.95 411.00 411.95 1.6K
12:25 411.55 411.55 411.55 411.55 0.1K
12:26 411.90 412.00 411.90 412.00 0.0K
12:27 411.90 411.90 411.45 411.65 1.2K
12:28 411.85 411.95 411.85 411.95 0.0K
12:29 411.70 411.95 411.70 411.70 0.0K
12:30 411.95 411.95 411.65 411.65 0.0K
12:31 411.95 412.00 411.95 412.00 0.0K
12:32 411.95 411.95 411.95 411.95 0.0K
12:34 411.90 411.90 411.65 411.65 0.5K
12:35 411.95 411.95 411.65 411.65 0.7K
12:36 411.95 411.95 411.95 411.95 0.1K
12:37 411.90 411.90 411.90 411.90 0.2K
12:38 411.90 411.90 411.70 411.70 0.4K
12:39 411.95 412.40 411.95 412.40 1.0K
12:40 412.50 412.50 412.00 412.00 0.6K
12:41 411.85 412.00 411.85 412.00 0.5K
12:42 411.95 412.00 411.95 412.00 0.0K
12:43 411.95 411.95 411.95 411.95 0.1K
12:44 411.95 411.95 411.95 411.95 0.1K
12:45 411.95 412.00 411.95 412.00 0.8K
12:46 412.25 412.75 412.25 412.75 1.3K
12:47 412.75 412.75 412.70 412.70 0.1K
12:48 412.70 412.80 412.70 412.80 0.7K
12:49 412.80 412.80 412.80 412.80 0.0K
12:50 412.75 412.75 412.75 412.75 0.0K
12:51 412.75 412.75 412.75 412.75 0.0K
12:52 412.45 412.45 412.10 412.10 0.3K
12:53 411.95 411.95 411.90 411.90 0.1K
12:54 411.40 411.40 411.40 411.40 1.5K
12:55 411.35 411.35 410.95 410.95 1.0K
12:56 411.00 412.30 411.00 412.30 5.9K
12:57 412.15 412.15 412.00 412.00 0.2K
12:58 411.50 411.50 411.35 411.35 0.2K
13:00 411.10 411.25 411.10 411.25 0.6K
13:01 411.25 411.95 411.25 411.95 1.0K
13:02 412.00 412.00 411.50 411.50 0.2K
13:03 411.50 411.50 411.50 411.50 0.1K
13:04 411.50 411.50 411.20 411.25 1.4K
13:05 411.20 411.20 411.20 411.20 0.1K
13:06 411.70 411.70 411.70 411.70 0.0K
13:07 411.25 411.25 411.25 411.25 0.2K
13:08 411.10 411.65 411.10 411.65 0.3K
13:09 411.65 411.65 411.65 411.65 0.0K
13:10 411.55 411.55 411.55 411.55 0.0K
13:11 411.10 411.10 411.00 411.00 0.7K
13:12 411.60 411.60 410.95 411.00 1.1K
13:13 410.70 411.60 410.70 411.60 1.8K
13:14 411.90 411.90 411.80 411.80 0.4K
13:15 411.50 411.80 410.95 410.95 2.0K
13:16 410.85 410.95 410.85 410.95 0.4K
13:17 410.75 411.00 410.60 410.95 3.8K
13:18 410.80 410.80 410.80 410.80 0.0K
13:19 410.85 410.95 410.85 410.95 0.0K
13:20 410.95 410.95 410.85 410.85 0.0K
13:21 410.60 410.60 410.60 410.60 0.9K
13:22 410.55 410.55 410.55 410.55 0.2K
13:23 410.55 410.60 410.55 410.60 0.1K
13:24 410.75 410.75 410.75 410.75 0.0K
13:25 410.95 411.00 410.80 411.00 0.4K
13:26 410.90 410.90 410.90 410.90 0.6K
13:27 411.20 411.50 411.20 411.50 0.5K
13:28 411.10 411.10 411.10 411.10 0.0K
13:29 411.10 411.10 411.10 411.10 0.0K
13:30 411.20 411.45 411.20 411.45 0.9K
13:31 411.20 411.20 411.20 411.20 0.0K
13:32 411.20 411.20 411.20 411.20 0.1K
13:33 411.20 411.20 411.20 411.20 0.0K
13:34 411.20 411.20 411.20 411.20 0.0K
13:35 411.20 411.30 411.20 411.30 1.2K
13:36 411.10 411.10 410.30 410.30 3.3K
13:37 410.30 410.30 410.30 410.30 0.0K
13:38 409.60 409.60 409.60 409.60 5.0K
13:39 409.75 409.80 409.60 409.80 0.0K
13:40 409.80 410.00 409.80 410.00 0.8K
13:41 410.00 410.00 410.00 410.00 0.0K
13:42 409.60 409.60 408.75 408.75 1.1K
13:43 408.30 408.30 407.40 407.55 2.9K
13:44 408.40 408.40 408.20 408.20 1.1K
13:45 408.40 408.40 408.40 408.40 0.3K
13:46 409.00 409.35 409.00 409.35 0.2K
13:47 409.35 409.35 409.35 409.35 0.0K
13:48 410.00 410.00 409.50 409.55 2.3K
13:49 409.50 409.50 409.05 409.40 0.4K
13:50 409.40 409.40 408.85 408.85 0.9K
13:53 408.85 408.85 408.70 408.70 0.1K
13:54 408.40 408.40 407.75 407.75 2.2K
13:55 407.75 407.75 407.75 407.75 0.2K
13:56 407.65 408.35 407.55 408.35 0.3K
13:57 408.30 408.65 407.55 408.65 0.6K
13:58 408.30 408.30 408.30 408.30 0.0K
13:59 408.35 408.35 408.35 408.35 0.0K
14:00 408.55 408.55 407.90 407.90 0.0K
14:01 407.90 407.90 407.90 407.90 0.1K
14:02 408.45 408.45 407.95 407.95 0.0K
14:03 408.00 408.00 408.00 408.00 0.2K
14:04 408.05 408.05 408.00 408.00 0.7K
14:05 407.90 408.00 407.80 408.00 0.1K
14:06 408.00 408.00 408.00 408.00 0.0K
14:07 408.00 408.00 407.80 408.00 0.2K
14:08 408.00 408.00 408.00 408.00 0.0K
14:09 407.75 407.75 407.50 407.50 0.4K
14:10 407.35 407.35 405.70 405.70 6.0K
14:11 404.85 406.05 404.85 405.95 8.9K
14:12 406.00 406.00 405.95 405.95 0.5K
14:13 405.75 405.90 405.75 405.90 0.7K
14:14 406.00 406.00 406.00 406.00 2.0K
14:15 405.40 405.45 405.40 405.45 0.0K
14:16 405.50 405.50 405.50 405.50 0.0K
14:17 405.40 406.05 405.25 406.05 3.1K
14:18 406.30 406.30 406.30 406.30 0.0K
14:19 406.05 406.05 405.50 405.50 2.9K
14:21 405.30 405.30 405.30 405.30 0.0K
14:22 405.60 405.80 405.60 405.80 0.3K
14:23 405.95 405.95 405.20 405.20 0.2K
14:24 405.00 405.30 405.00 405.10 0.1K
14:25 405.00 405.25 404.60 405.25 1.2K
14:26 405.00 405.00 404.70 404.70 1.3K
14:27 405.05 405.45 404.90 405.00 2.6K
14:28 404.70 404.75 404.70 404.75 0.2K
14:29 404.95 405.00 404.85 405.00 0.5K
14:30 404.95 404.95 404.95 404.95 0.0K
14:31 405.55 405.55 405.00 405.35 1.9K
14:32 404.20 404.70 404.15 404.70 1.5K
14:33 404.70 404.70 404.70 404.70 0.0K
14:34 404.70 404.70 404.70 404.70 0.0K
14:35 404.80 404.80 404.80 404.80 0.1K
14:36 405.00 405.60 405.00 405.60 0.1K
14:37 405.55 405.55 405.50 405.50 0.3K
14:38 405.20 405.95 405.20 405.95 2.1K
14:40 405.60 405.60 404.40 404.40 0.4K
14:41 404.40 404.55 404.40 404.55 0.3K
14:42 404.55 404.55 404.55 404.55 1.2K
14:43 405.45 405.45 405.45 405.45 0.2K
14:44 405.45 405.85 405.45 405.85 0.0K
14:45 405.45 405.45 405.45 405.45 0.1K
14:46 405.25 405.25 405.25 405.25 0.0K
14:47 405.80 405.85 405.45 405.85 0.2K
14:50 405.85 405.85 405.40 405.40 0.5K
14:51 405.40 405.40 405.40 405.40 0.1K
14:52 405.25 405.25 405.00 405.00 0.3K
14:53 405.10 405.10 405.10 405.10 0.1K
14:54 405.45 405.70 405.45 405.70 0.1K
14:57 404.25 404.25 404.10 404.10 0.7K
14:58 404.10 404.15 404.10 404.15 0.1K
14:59 404.15 404.15 404.05 404.05 5.2K
15:00 404.05 404.05 404.00 404.00 1.1K
15:01 404.30 404.45 404.05 404.05 0.1K
15:02 404.35 404.35 404.35 404.35 0.0K
15:03 404.40 404.40 404.40 404.40 0.2K
15:04 404.10 404.35 404.10 404.35 0.0K
15:05 404.10 404.50 404.10 404.50 0.1K
15:06 404.60 404.75 404.60 404.75 0.2K
15:07 405.10 405.30 405.10 405.20 0.1K
15:08 405.15 405.15 404.70 404.70 0.3K
15:09 404.55 404.55 404.45 404.45 0.5K
15:10 404.15 404.15 404.15 404.15 0.0K
15:11 404.25 404.25 404.25 404.25 0.0K
15:12 404.15 404.50 404.15 404.50 0.9K
15:13 404.50 405.15 404.50 405.15 0.8K
15:15 405.10 405.10 405.10 405.10 0.1K
15:16 405.10 405.10 405.10 405.10 0.1K
15:17 404.70 404.75 404.70 404.75 0.0K
15:19 404.70 404.70 403.75 403.75 2.4K
15:20 403.75 403.75 403.75 403.75 0.0K
15:21 404.10 404.10 404.10 404.10 0.1K
15:22 404.00 404.00 403.80 403.80 0.6K
15:24 403.95 404.55 403.95 404.55 0.2K
15:26 404.35 404.75 404.35 404.65 1.5K
15:27 404.65 404.65 404.40 404.40 0.3K
15:28 404.35 404.35 404.35 404.35 0.1K
15:30 404.35 404.35 404.35 404.35 0.1K
15:31 404.25 404.25 404.25 404.25 0.1K
15:32 404.35 404.35 403.95 403.95 1.2K
15:33 403.75 403.75 403.65 403.65 0.0K
15:34 403.55 403.55 403.55 403.55 0.2K
15:35 402.95 403.00 402.65 402.65 2.8K
15:36 402.70 402.80 402.60 402.60 0.4K
15:37 402.60 402.60 402.00 402.00 2.6K
15:38 402.40 402.40 401.90 401.95 2.7K
15:39 402.30 402.30 401.70 401.70 0.9K
15:40 401.95 401.95 401.95 401.95 0.0K
15:41 402.55 402.65 402.10 402.55 0.5K
15:42 402.20 402.20 402.20 402.20 0.0K
15:43 402.30 402.30 402.05 402.05 0.6K
15:44 402.15 402.15 401.70 402.10 0.5K
15:45 401.05 401.80 401.00 401.00 6.6K
15:46 400.70 400.70 400.70 400.70 1.0K
15:47 401.10 401.10 401.10 401.10 0.0K
15:48 400.95 400.95 400.65 400.80 0.1K
15:49 400.70 400.80 400.70 400.70 1.9K
15:50 401.20 401.20 400.70 400.80 0.1K
15:51 400.80 401.15 400.80 401.15 0.1K
15:52 401.25 401.25 401.25 401.25 0.0K
15:53 401.40 401.40 401.35 401.35 0.0K
15:54 401.50 401.50 401.50 401.50 0.0K
15:55 401.90 401.90 401.80 401.80 0.1K
15:57 401.60 401.95 401.60 401.95 0.2K
15:58 402.20 402.20 402.20 402.20 0.0K
15:59 402.30 402.60 402.30 402.60 0.1K
16:00 402.55 402.80 402.40 402.80 0.6K
16:01 403.00 404.45 403.00 404.45 11.6K
16:02 404.40 404.80 404.40 404.80 1.8K
16:03 404.90 405.35 404.85 405.35 4.9K
16:04 404.90 404.90 404.55 404.55 0.6K
16:05 404.60 404.95 404.60 404.95 0.1K
16:06 405.00 405.65 405.00 405.65 0.3K
16:07 406.40 408.60 406.40 408.00 4.5K
16:08 408.00 408.00 406.60 406.60 0.4K
16:09 406.20 406.75 406.15 406.15 0.3K
16:10 405.75 406.20 405.75 406.20 1.3K
16:11 404.85 404.85 404.55 404.55 2.6K
16:12 405.55 405.55 405.20 405.45 1.3K
16:13 405.80 405.80 405.10 405.45 0.3K
16:14 405.70 405.70 405.25 405.35 0.2K
16:15 405.55 405.55 405.55 405.55 0.1K
16:16 404.80 404.80 404.55 404.55 1.2K
16:17 404.25 404.25 404.25 404.25 0.6K
16:18 404.70 404.70 404.70 404.70 0.1K
16:19 404.75 404.75 404.45 404.45 0.1K
16:20 404.25 404.80 404.25 404.80 0.2K
16:21 404.75 404.75 404.25 404.25 0.3K
16:22 404.25 404.25 404.25 404.25 0.0K
16:23 404.10 404.10 404.10 404.10 0.8K
16:24 404.50 404.50 404.45 404.45 0.1K
16:25 404.10 404.10 403.10 404.00 2.9K
16:26 404.00 404.00 404.00 404.00 0.2K
16:27 404.00 404.00 404.00 404.00 0.2K
16:28 404.00 404.00 404.00 404.00 0.3K
16:30 404.10 404.10 404.10 404.10 0.1K
16:32 404.40 404.40 404.40 404.40 0.0K
16:33 404.35 404.35 404.30 404.30 0.1K
16:35 403.90 403.90 403.90 403.90 0.0K
16:36 403.90 403.90 402.80 402.80 2.0K
16:37 402.90 402.90 402.60 402.60 0.8K
16:38 402.60 403.00 402.60 403.00 0.3K
16:39 403.30 403.30 402.40 403.15 0.4K
16:40 403.40 403.40 402.90 402.90 0.2K
16:41 402.00 402.00 401.95 401.95 0.5K
16:42 402.00 402.00 402.00 402.00 0.4K
16:43 402.95 403.00 402.95 403.00 0.1K
16:47 403.00 403.00 402.45 402.45 0.0K
16:48 402.35 402.35 402.35 402.35 0.0K
16:49 402.35 402.35 402.30 402.30 0.0K
16:51 402.60 402.60 402.60 402.60 0.0K
16:53 402.60 402.60 401.60 401.75 1.8K
16:54 401.75 401.80 401.75 401.80 0.4K
16:55 401.85 402.00 401.85 402.00 0.0K
16:57 402.55 402.55 402.55 402.55 0.0K
16:58 402.10 402.10 402.00 402.10 0.7K
17:00 402.35 402.40 402.35 402.40 0.0K
17:02 402.75 402.75 402.75 402.75 0.0K
17:06 402.50 402.50 402.50 402.50 0.1K
17:07 402.75 403.25 402.75 403.25 0.1K
17:08 403.25 403.25 403.00 403.00 0.1K
17:09 403.50 403.60 403.50 403.60 0.0K
17:10 402.85 403.25 402.85 403.25 0.1K
17:11 403.30 403.30 402.75 402.75 0.2K
17:13 403.05 403.05 403.05 403.05 0.0K
17:14 402.75 402.75 402.75 402.75 0.1K
17:15 402.70 402.70 402.55 402.55 0.1K
17:16 402.50 402.50 402.50 402.50 0.0K
17:17 402.55 402.55 402.55 402.55 0.4K
17:18 402.70 402.70 402.70 402.70 1.1K
17:19 403.05 403.05 403.05 403.05 0.0K
17:20 403.00 403.00 403.00 403.00 0.0K
17:21 402.60 402.60 402.60 402.60 0.0K
17:23 402.95 402.95 402.95 402.95 0.0K
17:24 402.95 403.20 402.95 403.20 0.0K
17:25 403.10 403.10 403.10 403.10 0.0K
17:27 403.00 403.00 403.00 403.00 0.0K
17:31 403.20 403.20 402.70 402.70 0.0K
17:33 403.25 403.25 403.25 403.25 0.0K
17:35 403.75 404.65 403.75 404.65 1.1K
17:36 404.40 404.50 404.40 404.50 1.0K
17:37 404.65 404.65 404.35 404.35 0.7K
17:39 404.40 404.40 404.40 404.40 0.0K
17:40 404.75 404.85 404.75 404.85 0.9K
17:41 404.70 404.70 404.70 404.70 0.0K
17:42 404.85 404.85 404.05 404.05 0.3K
17:43 404.30 404.60 404.30 404.60 0.1K
17:44 404.55 404.55 404.55 404.55 0.2K
17:45 404.65 404.65 404.65 404.65 0.0K
17:46 404.70 404.70 404.70 404.70 0.0K
17:47 404.60 404.60 403.60 403.60 0.1K
17:51 403.80 403.80 403.80 403.80 0.0K
17:53 403.05 403.05 403.05 403.05 0.3K
17:55 403.55 403.55 403.55 403.55 0.0K
17:56 403.55 403.55 403.55 403.55 0.5K
17:57 403.60 403.60 403.60 403.60 0.8K
17:58 403.40 403.40 403.40 403.40 0.0K
18:00 403.40 403.40 403.40 403.40 0.0K
18:03 403.00 403.00 403.00 403.00 0.1K
18:04 402.95 403.00 402.95 403.00 0.0K
18:06 402.85 402.85 402.85 402.85 0.0K
18:07 402.60 402.95 402.60 402.95 0.1K
18:11 403.00 403.45 403.00 403.45 0.9K
18:12 404.25 404.25 404.15 404.15 1.1K
18:14 404.15 404.15 404.15 404.15 0.0K
18:20 403.45 403.45 403.45 403.45 0.2K
18:22 403.45 403.45 403.45 403.45 0.0K
18:24 403.60 403.95 403.60 403.95 0.0K
18:26 404.00 404.00 403.95 403.95 0.0K
18:29 403.95 403.95 403.95 403.95 0.1K
18:31 403.70 403.70 403.70 403.70 0.0K
18:32 403.70 403.70 403.70 403.70 0.0K
18:34 404.00 404.25 404.00 404.25 0.7K
18:35 404.50 404.85 404.25 404.25 0.4K
18:37 404.25 404.25 404.25 404.25 0.1K
18:45 404.55 404.55 404.55 404.55 0.0K
18:46 404.55 404.55 404.55 404.55 0.0K
19:04 404.55 404.55 404.55 404.55 0.0K
19:05 404.40 404.40 404.00 404.00 0.1K
19:06 404.10 404.10 404.00 404.00 0.0K
19:07 403.65 403.65 403.55 403.55 1.3K
19:08 403.85 403.85 403.85 403.85 0.6K
19:09 403.70 403.70 403.70 403.70 0.0K
19:10 403.50 403.50 403.15 403.45 0.2K
19:12 403.10 403.10 403.10 403.10 0.0K
19:14 403.10 403.10 402.55 402.55 0.9K
19:16 403.05 403.05 403.05 403.05 0.0K
19:17 403.05 403.05 403.05 403.05 0.2K
19:18 403.05 403.05 403.05 403.05 0.0K
19:19 403.05 403.05 403.05 403.05 0.0K
19:20 403.05 403.05 403.05 403.05 0.0K
19:21 403.00 403.00 402.75 402.75 0.2K
19:22 402.80 402.80 402.80 402.80 0.0K
19:24 402.90 402.90 402.90 402.90 0.0K
19:25 403.05 403.05 403.05 403.05 0.1K
19:27 403.05 403.05 403.05 403.05 0.0K
19:30 403.45 403.45 403.45 403.45 0.0K
19:31 403.60 403.60 403.60 403.60 0.0K
19:33 403.20 403.20 402.60 402.60 0.1K
19:34 402.90 402.90 402.90 402.90 0.0K
19:38 403.30 403.30 403.30 403.30 0.0K
19:39 403.30 403.30 403.30 403.30 0.0K
19:40 403.60 403.60 402.65 402.65 0.1K
19:44 403.15 403.15 403.15 403.15 0.0K
19:46 403.15 403.15 403.15 403.15 0.0K
19:47 403.25 403.25 403.25 403.25 0.0K
19:50 403.40 403.40 403.40 403.40 0.3K
19:54 403.60 403.60 403.60 403.60 0.0K
19:56 403.60 403.60 403.60 403.60 0.5K
19:59 403.50 404.00 403.50 404.00 0.1K
20:00 404.00 404.05 404.00 404.05 1.5K
20:08 404.10 404.10 404.10 404.10 0.0K
20:09 404.20 404.20 404.20 404.20 0.0K
20:10 405.20 405.45 405.15 405.45 1.8K
20:11 405.65 405.65 405.65 405.65 0.0K
20:12 405.65 406.25 405.65 406.00 1.7K
20:15 404.85 404.85 404.85 404.85 1.2K
20:16 404.65 405.15 404.65 405.15 0.7K
20:17 404.70 404.70 404.70 404.70 0.0K
20:18 404.65 404.65 404.65 404.65 0.2K
20:27 404.00 404.00 404.00 404.00 0.0K
20:29 404.55 404.55 404.55 404.55 0.0K
20:31 404.60 404.60 404.60 404.60 0.0K
20:32 404.60 404.60 404.60 404.60 0.0K
20:34 404.65 405.50 404.65 405.50 0.6K
20:39 405.40 405.40 405.40 405.40 0.1K
20:40 405.35 405.35 405.35 405.35 0.0K
20:42 405.40 405.40 405.40 405.40 0.0K
20:43 405.20 405.20 405.20 405.20 0.0K
20:47 405.00 405.00 405.00 405.00 0.0K
20:49 405.00 405.00 405.00 405.00 0.0K
20:51 405.05 405.05 405.05 405.05 0.0K
20:52 405.00 405.05 405.00 405.05 0.1K
20:54 405.00 405.00 405.00 405.00 0.0K
20:55 405.30 405.30 405.30 405.30 0.0K
20:57 405.30 405.30 405.30 405.30 0.0K
20:58 405.00 405.00 405.00 405.00 0.2K
20:59 405.00 405.00 405.00 405.00 1.2K
21:01 405.00 405.00 405.00 405.00 0.0K
21:10 405.00 405.00 405.00 405.00 0.0K
21:16 404.40 404.40 404.40 404.40 0.1K
21:18 404.00 404.00 404.00 404.00 0.2K
21:19 403.45 404.00 403.45 404.00 1.3K
21:21 403.85 403.85 403.85 403.85 0.0K
21:22 403.30 403.30 403.30 403.30 0.4K
21:23 403.05 403.10 402.95 403.10 0.1K
21:24 403.10 403.20 403.10 403.20 1.8K
21:26 403.20 403.20 403.20 403.20 0.0K
21:32 403.20 403.20 403.20 403.20 0.3K
21:35 403.30 403.30 403.30 403.30 0.0K
21:37 403.20 403.20 403.20 403.20 1.1K
21:38 404.05 404.05 404.05 404.05 0.1K
21:39 403.80 403.80 403.80 403.80 0.0K
21:42 403.30 403.30 403.30 403.30 0.0K
21:43 404.05 404.05 404.00 404.00 0.3K
21:44 404.40 404.40 404.40 404.40 0.7K
21:45 404.35 404.35 404.35 404.35 0.1K
21:46 404.30 404.30 404.30 404.30 0.1K
21:47 404.40 404.40 404.40 404.40 0.1K
21:50 403.60 403.60 403.60 403.60 0.1K
21:51 403.60 404.05 403.60 404.05 0.8K
21:52 404.25 404.25 404.25 404.25 0.3K
21:53 404.25 404.25 404.25 404.25 0.1K
21:55 404.25 404.50 404.25 404.40 0.1K
21:56 404.40 404.40 404.40 404.40 0.1K
21:57 404.25 404.25 404.25 404.25 0.1K
21:58 404.40 404.40 404.30 404.40 0.3K
21:59 404.05 404.50 404.05 404.50 0.1K
22:00 404.35 404.35 404.35 404.35 0.1K
22:01 403.75 403.75 403.75 403.75 0.0K
22:02 404.20 404.25 404.20 404.25 0.0K
22:03 404.60 404.60 404.60 404.60 0.0K
22:04 404.80 404.80 404.75 404.75 0.0K
22:07 404.65 404.65 403.80 403.80 0.6K
22:12 403.60 404.20 403.60 404.20 1.0K
22:15 404.95 404.95 404.95 404.95 0.9K
22:16 405.15 405.15 405.05 405.05 0.5K
22:17 405.05 405.05 405.05 405.05 0.0K
22:19 404.95 404.95 404.40 404.40 0.1K
22:21 404.35 404.35 404.35 404.35 0.0K
22:22 404.80 404.90 404.80 404.90 0.1K
22:27 404.55 404.55 404.55 404.55 0.0K
22:29 405.45 405.85 405.45 405.45 10.5K
22:33 405.35 405.35 405.35 405.35 0.0K
22:35 405.00 405.00 405.00 405.00 0.0K
22:38 404.65 404.65 404.65 404.65 0.0K
22:40 405.45 405.45 405.45 405.45 1.3K
22:41 405.15 405.15 405.15 405.15 0.0K
22:42 405.20 405.20 405.20 405.20 0.3K
22:45 405.15 405.15 405.15 405.15 0.0K
22:46 405.40 405.40 405.40 405.40 0.2K
22:48 405.40 405.40 405.40 405.40 0.0K
22:53 405.10 405.10 405.10 405.10 0.0K
22:55 405.30 405.30 405.30 405.30 0.0K
22:58 405.40 405.40 405.40 405.40 0.1K
23:00 405.40 405.40 405.40 405.40 0.0K
23:03 404.75 404.75 404.75 404.75 1.6K
23:09 404.85 404.85 404.85 404.85 0.0K
23:10 404.80 405.30 404.80 405.30 0.1K
23:12 404.60 404.60 404.60 404.60 1.0K
23:22 405.25 405.25 405.25 405.25 0.0K
23:23 405.30 405.30 405.30 405.30 0.0K
23:27 405.10 405.10 404.80 404.80 0.0K
23:36 405.10 405.10 405.10 405.10 0.6K
23:40 405.35 405.35 405.35 405.35 1.1K
23:41 405.40 405.40 405.40 405.40 0.7K
23:42 405.40 405.40 405.40 405.40 0.7K
23:43 405.40 405.40 405.40 405.40 0.4K
23:44 405.40 405.40 405.10 405.10 1.2K
23:45 404.95 404.95 404.85 404.85 0.3K
23:46 405.40 405.40 405.40 405.40 0.4K
23:48 405.30 405.30 405.30 405.30 0.0K
23:49 405.30 405.30 405.30 405.30 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available