EN+ GROUP

ENPG
🏛️ russian-federation →
397.60
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 396.95 396.95 396.95 396.95 0.0K
07:00 397.05 401.75 397.05 400.25 2.9K
07:01 399.20 399.20 399.00 399.05 0.5K
07:04 399.00 399.05 399.00 399.05 0.5K
07:05 399.35 399.35 399.35 399.35 0.6K
07:06 400.00 400.00 400.00 400.00 0.0K
07:07 400.00 400.00 400.00 400.00 0.0K
07:08 400.00 400.00 400.00 400.00 0.0K
07:09 400.00 400.00 399.35 399.45 0.7K
07:10 399.10 399.30 399.10 399.30 0.5K
07:11 399.80 399.80 399.80 399.80 0.0K
07:12 399.80 399.95 399.80 399.95 0.3K
07:13 399.30 399.30 399.30 399.30 0.1K
07:14 399.95 399.95 399.95 399.95 0.0K
07:16 399.90 399.90 399.90 399.90 0.0K
07:17 399.90 399.90 399.90 399.90 0.0K
07:18 399.30 399.30 399.20 399.20 0.7K
07:19 399.10 399.50 399.10 399.50 0.5K
07:20 399.10 399.10 399.05 399.05 0.3K
07:22 399.30 399.40 399.30 399.40 0.0K
07:24 399.50 399.50 399.50 399.50 0.5K
07:25 399.15 399.15 399.15 399.15 0.0K
07:27 399.05 399.05 399.05 399.05 0.4K
07:28 399.00 399.00 399.00 399.00 0.2K
07:30 399.00 399.00 399.00 399.00 0.5K
07:33 398.50 398.50 398.45 398.45 0.4K
07:34 398.45 398.90 398.45 398.90 0.3K
07:39 399.05 399.05 398.45 398.45 0.5K
07:40 399.00 399.00 399.00 399.00 0.0K
07:41 399.00 399.00 398.55 398.55 0.4K
07:42 398.35 399.30 398.35 399.30 1.7K
07:47 398.55 398.55 398.55 398.55 0.0K
07:55 398.10 398.10 398.10 398.10 0.7K
07:56 398.15 399.00 398.15 399.00 1.0K
07:57 398.85 398.85 398.85 398.85 0.4K
07:59 398.85 398.85 398.85 398.85 0.3K
08:00 398.70 398.70 398.70 398.70 0.0K
08:01 398.80 398.80 398.80 398.80 0.2K
08:02 398.15 398.15 398.15 398.15 0.0K
08:04 398.05 398.05 398.05 398.05 0.3K
08:11 398.15 398.15 398.15 398.15 0.0K
08:13 398.55 398.55 398.55 398.55 0.0K
08:14 398.55 398.55 398.55 398.55 0.0K
08:16 398.55 398.55 398.55 398.55 0.0K
08:17 398.25 398.50 398.25 398.50 0.9K
08:23 398.15 398.15 398.15 398.15 0.5K
08:28 398.50 398.50 398.50 398.50 0.0K
08:31 398.40 398.40 398.40 398.40 0.0K
08:33 398.40 398.40 398.40 398.40 0.1K
08:35 398.20 398.45 398.20 398.45 0.1K
08:37 398.15 398.15 398.15 398.15 0.4K
08:38 398.15 398.15 397.65 397.65 2.5K
08:39 398.20 398.20 398.20 398.20 0.2K
08:41 398.10 398.10 398.10 398.10 0.2K
08:45 398.10 398.10 398.10 398.10 0.0K
08:47 398.15 398.15 398.15 398.15 0.1K
08:48 398.15 398.15 398.15 398.15 0.0K
08:50 398.15 398.15 398.15 398.15 0.0K
08:52 398.05 398.05 397.55 397.55 1.0K
08:56 398.05 398.05 398.05 398.05 0.0K
08:57 397.90 397.90 397.90 397.90 0.0K
08:59 397.45 397.45 397.45 397.45 0.0K
09:00 397.55 397.55 397.55 397.55 0.3K
09:01 397.45 397.45 397.25 397.25 0.1K
09:02 397.25 397.25 397.25 397.25 0.0K
09:03 397.30 397.30 397.30 397.30 0.0K
09:04 397.30 397.30 397.15 397.15 0.2K
09:05 397.15 397.15 397.15 397.15 0.0K
09:11 397.25 397.50 397.20 397.50 0.1K
09:12 397.50 397.50 397.25 397.25 0.0K
09:13 397.25 397.25 397.25 397.25 0.0K
09:14 397.25 397.25 397.25 397.25 0.0K
09:15 397.25 397.25 397.25 397.25 0.0K
09:16 397.25 397.25 397.20 397.20 0.0K
09:17 397.20 397.20 397.05 397.05 0.1K
09:18 397.05 397.10 397.05 397.10 0.1K
09:19 397.10 397.10 397.10 397.10 0.3K
09:20 397.20 397.65 397.20 397.65 1.0K
09:22 397.25 397.25 397.25 397.25 0.1K
09:23 397.75 397.75 397.45 397.45 0.4K
09:24 397.90 397.90 397.90 397.90 0.2K
09:25 397.90 397.90 397.90 397.90 0.1K
09:26 398.00 398.00 398.00 398.00 0.5K
09:27 397.70 397.70 397.35 397.35 0.7K
09:30 397.40 397.40 397.40 397.40 0.0K
09:31 397.35 397.35 397.35 397.35 0.1K
09:32 397.35 397.35 397.35 397.35 0.1K
09:33 397.55 397.55 397.55 397.55 0.0K
09:36 397.35 397.35 397.35 397.35 0.1K
09:37 397.35 397.50 397.35 397.50 0.1K
09:38 397.35 397.35 397.35 397.35 0.0K
09:39 397.35 397.35 397.35 397.35 0.1K
09:40 397.45 397.45 397.40 397.40 2.0K
09:41 397.15 397.45 397.10 397.10 0.4K
09:42 397.10 397.10 397.10 397.10 0.1K
09:43 397.15 397.15 397.15 397.15 0.0K
09:44 397.45 397.45 397.45 397.45 0.1K
09:45 397.45 397.45 397.45 397.45 0.2K
09:46 397.50 397.55 397.50 397.55 0.0K
09:47 397.55 397.70 397.50 397.50 0.6K
09:49 397.60 397.60 397.60 397.60 0.3K
09:53 397.55 397.60 397.55 397.60 0.0K
09:54 397.55 397.55 397.55 397.55 0.0K
09:55 397.60 397.60 397.55 397.55 0.0K
09:58 397.55 397.55 397.30 397.30 0.1K
09:59 397.35 397.35 397.35 397.35 0.2K
10:00 397.15 397.15 397.15 397.15 0.3K
10:01 397.00 397.00 397.00 397.00 3.7K
10:02 397.00 397.05 397.00 397.05 1.1K
10:03 397.05 397.05 397.00 397.00 0.3K
10:04 397.05 397.05 397.00 397.00 1.8K
10:05 396.45 396.45 396.15 396.20 2.0K
10:06 396.40 397.15 396.35 396.35 1.2K
10:07 396.65 396.65 396.60 396.60 0.4K
10:08 396.40 396.40 396.30 396.30 0.7K
10:09 396.25 396.35 396.10 396.10 0.0K
10:10 396.15 396.15 396.10 396.10 0.8K
10:11 396.00 396.00 394.95 394.95 10.8K
10:12 394.50 395.00 394.50 395.00 2.9K
10:13 395.00 395.00 395.00 395.00 1.9K
10:14 395.30 395.30 395.30 395.30 0.0K
10:15 395.35 395.35 395.05 395.05 0.1K
10:17 395.05 395.35 395.05 395.35 0.3K
10:19 395.35 395.35 395.35 395.35 0.7K
10:20 395.35 395.35 395.35 395.35 0.0K
10:21 395.45 395.45 395.45 395.45 0.0K
10:22 395.45 395.70 395.45 395.70 1.1K
10:23 395.50 395.50 395.50 395.50 0.5K
10:25 395.60 396.25 395.60 396.25 1.1K
10:26 396.15 396.15 395.95 395.95 0.0K
10:27 395.95 395.95 395.95 395.95 0.0K
10:28 395.90 395.90 395.70 395.70 1.2K
10:29 395.70 396.70 395.70 396.70 3.3K
10:30 396.80 396.80 396.45 396.45 0.3K
10:32 396.45 396.60 396.45 396.60 0.2K
10:33 396.75 396.85 396.50 396.85 1.1K
10:34 396.90 396.90 396.80 396.85 0.4K
10:35 396.85 397.05 396.85 397.05 0.7K
10:36 396.70 396.70 396.70 396.70 0.0K
10:38 396.55 396.55 396.55 396.55 0.0K
10:39 396.55 396.55 396.50 396.50 0.2K
10:40 395.90 395.90 395.90 395.90 0.5K
10:41 396.10 396.15 396.10 396.15 0.3K
10:42 395.80 395.80 395.80 395.80 0.0K
10:43 395.80 395.80 395.80 395.80 0.0K
10:44 395.90 395.90 395.90 395.90 0.0K
10:46 397.15 397.25 397.10 397.25 10.5K
10:47 397.10 397.10 396.75 396.75 0.3K
10:48 396.65 396.80 396.65 396.80 0.8K
10:49 396.95 396.95 396.95 396.95 0.0K
10:50 396.70 397.00 396.70 397.00 1.1K
10:51 397.20 397.20 397.20 397.20 0.5K
10:52 397.50 397.50 397.50 397.50 0.3K
10:53 397.50 397.60 397.50 397.60 0.0K
10:54 397.50 397.50 397.50 397.50 0.2K
10:55 397.30 397.30 397.30 397.30 0.0K
10:56 397.25 397.25 397.10 397.10 0.3K
10:57 396.75 396.75 396.75 396.75 0.0K
10:58 396.75 396.75 396.55 396.65 1.4K
10:59 396.35 396.80 396.20 396.80 2.8K
11:00 396.20 396.20 396.20 396.20 0.0K
11:01 396.20 396.20 396.10 396.10 0.1K
11:02 395.65 395.65 395.65 395.65 5.0K
11:03 395.60 395.60 395.40 395.40 0.3K
11:04 395.40 395.40 395.40 395.40 0.2K
11:05 395.25 395.25 395.25 395.25 2.0K
11:06 395.30 395.30 394.85 394.85 0.4K
11:07 395.15 395.20 395.15 395.20 0.0K
11:08 394.90 394.95 394.90 394.95 0.3K
11:09 394.80 394.80 394.80 394.80 0.7K
11:11 394.80 394.80 394.80 394.80 0.0K
11:12 394.80 394.80 394.80 394.80 0.0K
11:13 394.80 394.95 394.80 394.95 0.1K
11:14 395.00 395.35 394.85 395.35 2.2K
11:15 395.25 395.25 395.25 395.25 0.0K
11:16 395.25 395.25 395.25 395.25 0.0K
11:19 395.50 395.60 395.50 395.60 0.6K
11:20 395.60 395.60 395.60 395.60 0.0K
11:21 395.50 395.50 395.50 395.50 0.4K
11:25 395.50 395.60 395.50 395.60 0.1K
11:27 395.55 395.55 395.55 395.55 0.0K
11:28 395.50 395.50 395.50 395.50 0.0K
11:29 395.55 395.55 395.55 395.55 0.1K
11:32 395.60 395.60 395.60 395.60 0.1K
11:34 395.55 395.55 395.55 395.55 0.0K
11:35 395.55 395.55 395.55 395.55 0.5K
11:36 395.60 395.60 395.55 395.55 0.3K
11:38 395.60 395.60 395.60 395.60 0.1K
11:39 395.60 395.60 394.55 394.55 14.2K
11:40 394.50 394.55 394.50 394.55 1.0K
11:41 394.45 394.45 394.45 394.45 0.2K
11:42 394.55 394.55 394.55 394.55 0.1K
11:43 394.55 394.55 393.65 393.65 8.6K
11:44 393.90 394.20 393.90 394.20 0.5K
11:45 393.75 393.75 393.75 393.75 0.1K
11:47 394.15 394.15 393.65 393.65 4.5K
11:48 393.65 393.70 393.65 393.65 0.7K
11:49 393.65 393.65 393.45 393.45 0.1K
11:50 393.65 393.65 393.65 393.65 0.0K
11:51 394.00 394.00 394.00 394.00 0.9K
11:52 393.85 394.00 393.85 394.00 0.3K
11:53 393.95 393.95 393.95 393.95 0.0K
11:54 393.70 393.75 393.70 393.75 0.1K
11:55 394.00 394.20 394.00 394.20 0.5K
11:56 394.30 394.30 394.30 394.30 0.0K
11:57 394.20 394.20 393.40 393.40 0.2K
11:58 393.65 393.65 393.65 393.65 0.0K
11:59 393.40 393.40 393.40 393.40 0.0K
12:00 393.65 393.65 393.65 393.65 0.0K
12:02 393.40 393.40 393.40 393.40 0.1K
12:03 393.35 393.60 393.35 393.60 0.2K
12:05 393.65 393.65 393.55 393.55 0.0K
12:06 393.35 393.35 393.35 393.35 0.3K
12:07 393.40 393.40 393.25 393.25 0.4K
12:08 393.30 393.30 393.30 393.30 0.0K
12:09 393.40 393.40 393.40 393.40 0.2K
12:11 393.25 393.25 393.25 393.25 0.1K
12:12 393.40 393.40 393.40 393.40 0.0K
12:15 393.85 393.85 393.85 393.85 0.3K
12:16 393.85 393.85 393.85 393.85 0.0K
12:17 393.95 393.95 393.65 393.65 0.6K
12:22 394.00 394.00 394.00 394.00 0.0K
12:24 394.00 394.00 394.00 394.00 0.0K
12:25 394.20 394.50 394.20 394.50 0.7K
12:26 394.50 394.50 394.05 394.05 0.3K
12:28 394.45 394.45 394.45 394.45 0.1K
12:29 394.55 394.55 394.55 394.55 1.0K
12:30 394.45 394.45 394.10 394.10 0.0K
12:32 394.10 394.40 394.10 394.10 0.0K
12:33 394.10 394.10 394.00 394.00 0.0K
12:37 394.00 394.00 394.00 394.00 0.0K
12:38 394.40 394.40 394.40 394.40 0.3K
12:41 394.50 394.50 394.50 394.50 0.7K
12:42 394.50 394.50 394.50 394.50 0.1K
12:43 394.50 394.50 394.50 394.50 0.1K
12:44 394.55 394.55 394.50 394.50 0.4K
12:45 394.55 394.55 394.55 394.55 0.5K
12:46 394.50 394.55 394.50 394.55 0.0K
12:47 394.55 394.55 394.50 394.55 0.0K
12:48 394.55 394.55 394.55 394.55 0.1K
12:49 394.55 394.55 394.55 394.55 0.0K
12:51 394.55 394.55 394.55 394.55 1.0K
12:52 394.55 394.55 394.55 394.55 1.0K
12:54 394.50 394.55 394.50 394.55 0.0K
12:55 394.50 394.50 394.50 394.50 0.0K
12:56 394.55 394.55 394.55 394.55 0.0K
12:57 394.50 394.55 394.50 394.55 0.8K
12:58 394.50 394.50 394.50 394.50 0.0K
12:59 394.50 394.50 394.50 394.50 0.3K
13:00 394.50 394.50 394.35 394.35 0.7K
13:01 393.95 393.95 393.95 393.95 0.5K
13:04 393.90 393.90 393.90 393.90 0.0K
13:05 393.85 393.85 393.85 393.85 0.3K
13:06 393.80 393.80 393.80 393.80 0.0K
13:09 394.20 394.20 393.85 393.85 0.5K
13:12 393.80 393.80 393.80 393.80 0.0K
13:13 393.70 393.85 393.70 393.85 1.3K
13:16 393.85 393.85 393.85 393.85 0.0K
13:17 393.90 393.95 393.90 393.95 0.0K
13:19 393.95 393.95 393.65 393.95 0.1K
13:20 393.95 394.00 393.95 394.00 0.0K
13:21 393.75 393.75 393.75 393.75 0.0K
13:23 393.75 394.00 393.75 393.75 0.0K
13:25 393.55 393.55 393.55 393.55 0.0K
13:27 394.00 394.00 393.95 393.95 0.2K
13:28 393.95 394.00 393.95 394.00 0.2K
13:29 393.95 394.00 393.95 393.95 0.1K
13:30 393.95 394.00 393.95 394.00 0.2K
13:31 394.00 394.00 394.00 394.00 0.0K
13:32 394.10 394.15 394.10 394.10 1.1K
13:33 394.15 394.25 393.95 394.25 0.5K
13:34 393.95 393.95 393.95 393.95 0.4K
13:35 394.00 394.25 394.00 394.25 0.3K
13:36 394.25 394.25 394.25 394.25 0.0K
13:38 394.05 394.05 394.05 394.05 0.0K
13:40 394.25 394.25 394.20 394.20 0.0K
13:41 394.20 394.20 394.20 394.20 0.0K
13:42 394.20 394.55 394.20 394.55 3.9K
13:43 394.55 394.55 394.55 394.55 0.2K
13:44 394.55 396.00 394.55 396.00 8.0K
13:45 395.70 395.90 395.70 395.90 0.5K
13:46 395.75 395.75 395.50 395.65 0.1K
13:47 395.70 395.75 395.70 395.75 0.2K
13:50 395.70 395.70 395.70 395.70 0.0K
13:51 395.70 395.70 395.70 395.70 0.4K
13:52 395.60 395.60 395.60 395.60 0.0K
13:53 395.70 395.70 395.70 395.70 0.0K
13:54 395.55 395.55 395.50 395.55 0.8K
13:55 395.55 395.55 395.55 395.55 0.0K
13:56 395.55 395.55 395.55 395.55 0.0K
13:57 395.55 395.55 395.55 395.55 0.2K
13:59 395.50 395.50 395.45 395.45 0.1K
14:00 395.30 395.30 395.30 395.30 0.0K
14:02 395.25 395.25 395.20 395.20 0.1K
14:04 395.20 395.20 395.20 395.20 0.0K
14:06 395.30 395.55 395.30 395.55 1.8K
14:07 395.75 395.90 395.75 395.90 0.7K
14:08 396.00 396.00 396.00 396.00 0.1K
14:09 396.00 396.50 396.00 396.50 1.4K
14:10 396.60 396.90 396.60 396.90 2.4K
14:11 396.65 396.65 396.65 396.65 0.4K
14:12 396.80 396.80 396.80 396.80 0.0K
14:19 396.85 396.85 396.85 396.85 5.4K
14:20 396.95 396.95 396.85 396.85 0.1K
14:23 396.85 396.85 396.85 396.85 0.0K
14:25 396.90 396.90 396.90 396.90 0.0K
14:28 396.90 396.95 396.90 396.95 0.1K
14:29 397.00 397.00 397.00 397.00 1.3K
14:30 396.90 396.90 396.85 396.85 0.2K
14:31 397.05 397.35 397.05 397.35 1.7K
14:32 397.35 397.35 397.35 397.35 0.1K
14:33 397.35 397.35 397.30 397.30 0.5K
14:34 397.30 397.30 397.30 397.30 0.0K
14:35 397.30 397.30 397.30 397.30 0.0K
14:37 397.10 397.30 397.10 397.30 0.0K
14:39 397.50 397.50 397.50 397.50 1.0K
14:41 397.20 397.20 397.20 397.20 0.1K
14:42 397.15 397.15 397.15 397.15 0.0K
14:44 397.15 397.15 397.15 397.15 0.0K
14:48 397.10 397.10 397.10 397.10 0.6K
14:49 397.25 397.25 397.25 397.25 0.0K
14:50 397.20 397.25 397.20 397.25 0.0K
14:51 397.20 397.20 397.20 397.20 0.8K
14:53 397.20 397.20 397.20 397.20 0.1K
14:55 397.20 397.20 397.20 397.20 1.5K
14:56 397.25 397.25 397.25 397.25 0.0K
14:57 397.20 397.20 397.20 397.20 0.1K
14:58 397.20 397.20 397.20 397.20 0.3K
14:59 397.20 397.20 397.20 397.20 0.1K
15:00 397.20 397.25 397.20 397.25 0.1K
15:04 397.20 397.20 397.20 397.20 0.0K
15:07 397.25 397.25 397.25 397.25 0.2K
15:08 397.25 397.25 397.20 397.20 0.0K
15:14 397.20 397.25 397.20 397.25 0.0K
15:17 397.25 397.25 397.25 397.25 0.0K
15:18 397.20 397.20 397.20 397.20 0.0K
15:21 397.20 397.20 397.20 397.20 0.0K
15:24 397.25 397.25 397.25 397.25 0.0K
15:25 397.20 397.20 397.20 397.20 0.0K
15:28 397.25 397.25 397.25 397.25 0.1K
15:29 397.20 397.20 397.20 397.20 0.0K
15:30 397.25 397.25 397.25 397.25 0.0K
15:31 397.25 397.25 397.25 397.25 0.0K
15:32 397.25 397.25 397.25 397.25 0.0K
15:33 397.30 397.30 397.30 397.30 0.2K
15:36 397.60 397.60 397.60 397.60 0.2K
15:38 397.60 397.85 397.60 397.85 1.3K
15:39 397.85 397.85 397.85 397.85 1.1K
15:40 398.15 398.15 398.15 398.15 0.2K
15:41 398.15 398.15 398.15 398.15 0.0K
15:42 398.15 398.15 398.15 398.15 0.1K
15:43 398.15 398.15 398.15 398.15 0.6K
15:44 398.15 398.15 398.15 398.15 0.1K
15:45 398.15 398.15 398.15 398.15 0.1K
15:46 398.15 398.20 398.15 398.20 0.1K
15:47 398.20 398.20 398.15 398.15 0.1K
15:48 398.05 398.20 398.05 398.20 0.1K
15:49 398.00 398.05 398.00 398.05 0.5K
15:50 398.00 398.05 398.00 398.05 0.0K
15:51 398.15 398.15 397.95 397.95 0.1K
15:52 397.90 397.95 397.90 397.95 0.2K
15:53 397.95 397.95 397.95 397.95 0.5K
15:54 397.95 397.95 397.90 397.90 0.3K
15:55 397.90 397.90 397.90 397.90 0.0K
15:56 397.95 397.95 397.95 397.95 0.0K
15:58 397.95 397.95 397.95 397.95 0.1K
15:59 397.95 397.95 397.95 397.95 0.0K
16:00 397.95 397.95 397.95 397.95 0.2K
16:01 398.20 398.20 398.20 398.20 0.3K
16:02 398.55 398.65 398.55 398.65 2.6K
16:04 398.55 398.55 398.55 398.55 0.0K
16:05 398.55 398.55 398.55 398.55 0.1K
16:06 398.20 398.20 398.20 398.20 3.0K
16:08 398.65 398.65 398.65 398.65 0.2K
16:13 398.20 398.20 398.20 398.20 0.1K
16:14 398.60 398.65 398.60 398.65 0.1K
16:15 398.60 398.60 398.60 398.60 0.1K
16:16 398.60 398.60 398.60 398.60 1.8K
16:17 398.60 398.60 398.60 398.60 0.1K
16:19 398.60 398.60 398.60 398.60 0.0K
16:20 398.60 398.60 398.60 398.60 0.2K
16:21 398.65 398.70 398.65 398.70 0.8K
16:22 399.00 399.00 399.00 399.00 1.1K
16:23 398.95 398.95 398.95 398.95 0.1K
16:24 398.85 398.85 398.85 398.85 0.4K
16:26 398.90 398.90 398.90 398.90 0.0K
16:27 398.70 398.70 398.70 398.70 3.5K
16:28 398.90 398.95 398.90 398.95 0.9K
16:29 398.90 398.90 398.80 398.80 0.6K
16:30 398.75 398.75 398.75 398.75 0.0K
16:31 398.95 399.20 398.95 399.20 2.7K
16:33 399.25 399.25 399.25 399.25 0.0K
16:34 399.30 399.50 399.30 399.50 1.6K
16:35 399.50 399.80 399.50 399.80 3.6K
16:36 399.90 399.90 399.90 399.90 2.0K
16:37 399.90 400.00 399.90 400.00 0.8K
16:38 399.95 399.95 399.95 399.95 0.0K
16:39 399.95 400.00 399.95 400.00 0.1K
16:40 400.00 400.00 400.00 400.00 0.8K
16:41 400.00 400.00 400.00 400.00 0.9K
16:42 400.00 400.00 400.00 400.00 1.4K
16:43 400.00 400.00 400.00 400.00 0.0K
16:44 400.00 400.05 399.95 400.05 1.3K
16:45 400.20 400.20 400.15 400.15 0.1K
16:46 400.15 400.15 400.15 400.15 0.0K
16:47 400.20 400.20 400.15 400.15 0.1K
16:48 400.15 400.15 400.15 400.15 1.6K
16:49 400.05 400.05 400.00 400.00 2.4K
16:50 400.00 400.05 400.00 400.05 7.6K
16:51 400.05 400.05 400.05 400.05 0.4K
16:52 400.00 400.05 400.00 400.05 1.0K
16:53 400.00 400.00 400.00 400.00 0.4K
16:54 400.00 400.00 400.00 400.00 3.0K
16:55 399.90 399.90 399.75 399.75 2.0K
16:56 399.70 399.70 399.50 399.50 1.8K
16:57 399.65 399.65 399.65 399.65 0.3K
16:58 399.65 399.65 399.65 399.65 0.0K
16:59 399.65 399.80 399.65 399.80 0.0K
17:00 399.80 399.80 399.65 399.65 3.5K
17:01 399.65 399.65 398.55 398.70 5.3K
17:02 399.05 399.05 398.90 398.90 1.3K
17:03 398.75 398.75 398.75 398.75 0.0K
17:04 398.90 398.90 398.30 398.80 2.6K
17:06 398.35 398.35 398.30 398.30 0.6K
17:09 398.30 398.30 397.55 397.55 1.2K
17:10 397.55 397.75 397.55 397.75 0.0K
17:11 397.65 397.65 397.65 397.65 0.0K
17:12 397.70 397.90 397.70 397.90 0.2K
17:13 398.25 398.25 397.90 397.90 0.4K
17:14 397.90 397.90 397.90 397.90 0.2K
17:16 397.70 397.70 397.70 397.70 0.1K
17:17 397.70 397.70 397.70 397.70 0.1K
17:18 397.70 397.70 397.70 397.70 0.1K
17:19 397.70 397.70 397.70 397.70 0.0K
17:20 397.70 397.70 397.70 397.70 0.2K
17:21 397.90 397.90 397.90 397.90 0.0K
17:23 397.75 397.75 397.75 397.75 0.0K
17:24 397.75 397.75 397.75 397.75 0.1K
17:25 397.75 397.75 397.75 397.75 0.0K
17:26 397.75 397.75 397.70 397.70 0.0K
17:28 398.00 398.00 398.00 398.00 0.0K
17:29 397.70 397.70 397.70 397.70 0.3K
17:31 397.45 397.45 397.45 397.45 0.0K
17:32 397.15 397.15 397.15 397.15 0.5K
17:33 397.10 397.10 397.10 397.10 0.0K
17:34 396.65 396.65 396.20 396.20 1.6K
17:35 396.45 396.45 396.45 396.45 1.0K
17:36 396.55 396.55 396.45 396.45 0.2K
17:37 396.45 396.80 396.45 396.80 0.4K
17:38 397.05 397.20 397.05 397.20 0.6K
17:39 397.25 397.25 397.25 397.25 0.0K
17:40 397.00 397.00 397.00 397.00 0.0K
17:42 397.00 397.00 397.00 397.00 0.0K
17:43 396.85 397.00 396.85 397.00 0.0K
17:45 397.50 397.55 397.50 397.55 2.0K
17:46 397.50 397.50 397.50 397.50 0.5K
17:47 397.70 397.70 397.70 397.70 0.1K
17:48 397.90 397.95 397.90 397.95 0.0K
17:49 397.75 397.75 397.75 397.75 0.0K
17:50 398.00 398.00 398.00 398.00 0.0K
17:53 398.00 398.00 398.00 398.00 0.3K
17:54 398.00 398.15 398.00 398.15 0.1K
17:55 398.00 398.00 398.00 398.00 5.1K
17:56 398.00 398.10 398.00 398.10 1.1K
17:57 398.20 398.20 398.20 398.20 0.1K
17:58 398.10 398.20 398.10 398.20 0.1K
17:59 398.20 398.50 398.20 398.50 0.8K
18:00 398.50 398.50 398.50 398.50 0.3K
18:01 398.50 398.50 398.50 398.50 0.1K
18:02 398.55 398.55 398.50 398.50 0.3K
18:03 398.50 398.50 398.50 398.50 0.0K
18:04 398.50 398.50 398.50 398.50 0.2K
18:05 398.50 398.50 398.50 398.50 0.1K
18:06 398.50 398.55 398.50 398.55 0.0K
18:07 398.50 398.50 398.50 398.50 0.1K
18:08 398.50 398.50 398.50 398.50 0.5K
18:09 398.50 398.50 398.50 398.50 0.1K
18:10 398.50 398.55 398.50 398.50 0.1K
18:11 398.50 398.50 398.50 398.50 0.0K
18:12 398.50 398.50 398.50 398.50 0.5K
18:15 398.50 398.50 398.50 398.50 0.0K
18:16 398.50 398.50 398.50 398.50 0.1K
18:17 398.50 398.60 398.50 398.60 0.0K
18:18 398.50 398.85 398.50 398.85 0.2K
18:19 399.15 399.20 399.10 399.20 0.7K
18:20 399.25 399.50 399.25 399.25 0.8K
18:21 399.70 399.70 399.65 399.65 0.4K
18:22 399.70 399.70 399.65 399.70 0.6K
18:24 399.65 399.70 399.65 399.65 0.0K
18:25 399.70 399.70 399.65 399.70 8.4K
18:26 399.75 399.80 399.75 399.80 0.6K
18:27 399.70 399.70 399.70 399.70 0.1K
18:29 399.70 399.85 399.70 399.85 0.1K
18:30 399.70 399.70 399.70 399.70 4.9K
18:31 399.70 399.70 399.70 399.70 3.6K
18:32 399.70 399.70 399.70 399.70 0.6K
18:33 399.70 399.75 399.70 399.70 0.8K
18:35 399.50 399.50 399.50 399.50 0.0K
18:39 399.50 399.50 399.50 399.50 0.1K
18:45 399.50 399.50 399.50 399.50 0.4K
18:46 399.50 399.50 399.50 399.50 0.0K
18:47 399.50 399.50 399.50 399.50 0.2K
19:05 399.55 400.05 399.55 400.05 0.5K
19:06 400.05 400.20 400.05 400.20 0.7K
19:07 400.05 400.05 399.80 399.80 0.1K
19:08 400.00 400.00 399.95 400.00 0.0K
19:09 399.60 400.00 399.60 399.95 1.4K
19:10 400.00 400.00 400.00 400.00 0.9K
19:11 400.00 401.00 400.00 400.85 5.6K
19:12 400.75 400.75 400.50 400.50 1.4K
19:13 400.35 401.05 400.35 401.05 1.3K
19:14 401.30 401.30 400.65 400.65 1.6K
19:16 400.70 400.85 400.70 400.85 0.1K
19:17 400.80 400.80 400.80 400.80 0.1K
19:18 400.55 400.55 400.40 400.40 0.0K
19:19 400.50 400.50 400.50 400.50 0.0K
19:20 400.55 400.55 400.55 400.55 0.0K
19:21 400.80 400.80 400.80 400.80 0.0K
19:22 400.55 400.55 400.55 400.55 0.0K
19:25 400.30 400.30 400.30 400.30 0.2K
19:26 400.85 400.85 400.40 400.40 1.1K
19:27 400.30 400.40 400.30 400.30 0.3K
19:28 400.30 400.30 400.30 400.30 0.2K
19:29 400.30 400.30 400.20 400.20 0.6K
19:30 400.15 400.15 400.15 400.15 0.2K
19:31 400.05 400.05 400.05 400.05 0.1K
19:32 400.05 400.05 400.05 400.05 0.3K
19:33 400.05 400.05 400.05 400.05 0.0K
19:36 399.95 400.40 399.95 400.40 0.4K
19:38 400.25 400.95 400.25 400.95 1.3K
19:40 400.95 400.95 400.95 400.95 0.0K
19:41 400.95 400.95 400.95 400.95 0.0K
19:43 400.95 400.95 400.95 400.95 0.0K
19:45 400.65 400.65 400.65 400.65 0.0K
19:47 400.55 400.55 400.20 400.20 0.9K
19:48 400.20 400.20 400.20 400.20 2.6K
19:50 400.50 400.50 400.50 400.50 0.0K
19:51 400.55 400.55 400.55 400.55 0.0K
19:53 400.50 400.50 400.50 400.50 0.0K
19:55 400.50 400.50 400.50 400.50 0.0K
19:57 400.50 400.50 400.50 400.50 0.0K
19:58 400.50 400.50 400.50 400.50 0.0K
19:59 400.35 400.35 400.35 400.35 0.0K
20:01 400.35 400.35 400.35 400.35 0.0K
20:02 400.35 400.35 400.35 400.35 0.1K
20:03 400.35 400.35 400.35 400.35 0.1K
20:04 400.25 400.25 400.25 400.25 0.1K
20:05 400.10 400.10 399.70 399.70 3.9K
20:07 399.70 400.30 399.70 400.30 0.1K
20:12 400.10 400.10 400.10 400.10 0.0K
20:14 400.20 400.20 400.20 400.20 0.0K
20:15 400.10 400.25 399.95 400.25 1.1K
20:17 400.25 400.25 400.25 400.25 0.1K
20:18 400.05 400.05 399.85 399.85 0.7K
20:19 399.75 399.75 399.65 399.65 0.8K
20:22 399.70 399.70 399.70 399.70 0.2K
20:23 399.70 399.70 399.70 399.70 0.3K
20:24 399.70 399.70 399.70 399.70 0.0K
20:26 399.50 399.50 399.50 399.50 0.1K
20:27 399.85 399.85 399.85 399.85 0.1K
20:28 399.45 399.45 399.45 399.45 0.1K
20:29 399.40 399.40 399.40 399.40 0.1K
20:30 399.40 399.40 399.40 399.40 0.3K
20:32 399.05 399.05 399.05 399.05 0.7K
20:33 399.15 399.20 399.15 399.20 0.1K
20:37 399.55 399.55 399.55 399.55 0.0K
20:38 399.65 399.65 399.65 399.65 0.0K
20:39 399.70 399.70 399.70 399.70 0.0K
20:41 399.70 399.70 399.70 399.70 0.0K
20:42 399.70 399.70 399.70 399.70 0.0K
20:43 399.70 399.70 399.70 399.70 0.0K
20:44 399.70 399.70 399.70 399.70 0.0K
20:48 399.60 399.60 399.60 399.60 0.1K
20:51 399.60 399.60 399.60 399.60 0.0K
20:52 399.65 399.65 399.65 399.65 0.0K
20:53 399.65 399.65 399.65 399.65 0.0K
20:54 399.65 399.65 399.65 399.65 0.1K
20:55 399.65 399.65 399.50 399.50 0.0K
20:56 399.65 399.65 399.65 399.65 0.0K
20:57 399.60 399.65 399.60 399.65 0.1K
20:59 399.65 399.65 399.65 399.65 0.0K
21:00 399.65 399.65 399.65 399.65 0.0K
21:01 399.70 399.70 399.70 399.70 0.7K
21:03 399.90 400.10 399.90 400.10 1.1K
21:05 400.00 400.00 400.00 400.00 0.0K
21:06 400.05 400.05 400.05 400.05 0.0K
21:07 400.05 400.05 399.80 399.80 0.0K
21:08 399.80 399.95 399.80 399.95 0.2K
21:09 399.45 399.45 399.45 399.45 0.1K
21:12 399.30 399.30 399.20 399.20 0.4K
21:14 399.65 399.65 399.65 399.65 0.1K
21:17 399.35 399.35 399.35 399.35 0.0K
21:18 399.40 399.40 399.40 399.40 0.0K
21:22 399.65 399.65 399.65 399.65 0.0K
21:24 399.65 399.65 399.65 399.65 0.0K
21:25 399.25 399.25 399.25 399.25 0.0K
21:26 399.25 399.25 399.25 399.25 0.1K
21:27 399.00 399.00 399.00 399.00 0.5K
21:29 398.85 398.85 398.85 398.85 0.0K
21:31 398.85 398.85 398.85 398.85 0.0K
21:32 398.75 398.75 398.75 398.75 0.0K
21:33 398.60 398.60 398.50 398.50 0.1K
21:34 398.50 398.55 398.50 398.50 0.2K
21:35 398.50 398.50 398.45 398.45 0.2K
21:37 398.45 398.85 398.45 398.85 0.2K
21:40 398.45 398.45 398.35 398.35 0.1K
21:41 398.35 398.35 398.20 398.20 0.1K
21:42 398.20 398.20 398.20 398.20 0.0K
21:45 398.00 398.00 397.90 397.90 0.2K
21:46 397.90 397.95 397.90 397.95 0.0K
21:47 397.85 398.20 397.85 398.20 0.4K
21:50 398.70 398.70 398.70 398.70 0.0K
21:52 398.80 398.80 398.80 398.80 0.0K
21:53 398.80 398.80 398.80 398.80 0.0K
21:55 399.05 399.05 399.05 399.05 0.0K
21:56 399.30 399.30 398.70 398.70 1.4K
21:57 398.95 398.95 398.95 398.95 0.4K
21:58 398.60 398.60 398.35 398.35 1.3K
21:59 398.30 398.30 397.80 397.80 2.8K
22:00 397.60 397.60 397.30 397.30 5.9K
22:01 397.30 397.30 397.30 397.30 0.3K
22:02 397.40 397.75 397.40 397.75 1.0K
22:03 398.25 398.25 398.15 398.15 2.3K
22:04 398.15 398.15 398.15 398.15 0.0K
22:05 398.15 398.15 398.15 398.15 0.0K
22:06 398.00 398.00 398.00 398.00 0.8K
22:07 397.05 397.40 397.05 397.10 0.3K
22:08 397.05 397.05 397.05 397.05 0.1K
22:09 397.35 397.35 397.35 397.35 0.0K
22:11 397.05 397.05 397.05 397.05 0.0K
22:12 397.10 397.30 397.10 397.30 0.0K
22:15 397.30 397.30 397.30 397.30 0.0K
22:16 397.30 397.35 397.30 397.35 0.2K
22:17 397.35 397.35 397.35 397.35 0.1K
22:18 397.70 397.70 397.70 397.70 0.1K
22:19 397.70 397.75 397.70 397.75 0.0K
22:25 397.85 397.85 397.85 397.85 0.0K
22:26 397.85 397.85 397.85 397.85 0.0K
22:28 397.90 397.90 397.90 397.90 0.0K
22:29 397.85 397.85 397.70 397.70 0.3K
22:30 397.75 397.75 397.75 397.75 0.0K
22:31 397.75 397.75 397.70 397.70 0.0K
22:33 397.70 397.70 397.70 397.70 0.0K
22:36 397.75 397.90 397.75 397.90 0.2K
22:37 397.90 397.95 397.85 397.95 0.2K
22:38 397.95 398.00 397.95 398.00 0.1K
22:39 398.00 398.00 398.00 398.00 0.2K
22:41 398.05 398.05 398.05 398.05 0.0K
22:42 398.25 398.25 398.25 398.25 0.4K
22:43 398.15 398.15 398.15 398.15 0.0K
22:45 398.15 398.15 398.15 398.15 0.0K
22:47 397.90 398.00 397.90 398.00 0.0K
22:48 398.25 398.25 398.25 398.25 0.3K
22:49 398.35 398.35 398.35 398.35 0.1K
22:50 398.00 398.35 398.00 398.35 0.0K
22:51 397.90 397.90 397.90 397.90 0.0K
22:55 398.40 398.40 398.40 398.40 0.2K
22:58 398.40 398.45 398.40 398.40 0.1K
22:59 398.30 398.30 398.30 398.30 0.0K
23:01 398.25 398.25 398.25 398.25 0.2K
23:03 398.25 398.25 397.85 397.85 0.1K
23:06 397.85 397.85 397.85 397.85 0.0K
23:08 397.85 397.85 397.85 397.85 0.0K
23:10 397.85 397.85 397.85 397.85 0.0K
23:11 397.85 397.85 397.85 397.85 0.2K
23:12 397.70 397.70 397.70 397.70 0.0K
23:13 397.85 397.85 397.85 397.85 0.0K
23:15 397.70 397.85 397.70 397.85 0.0K
23:17 397.85 397.85 397.85 397.85 0.0K
23:19 397.70 397.70 397.70 397.70 0.0K
23:20 397.75 397.80 397.75 397.80 0.0K
23:21 397.75 397.75 397.75 397.75 0.0K
23:22 397.75 397.75 397.75 397.75 0.0K
23:26 397.80 397.80 397.80 397.80 0.0K
23:27 397.75 397.75 397.75 397.75 0.0K
23:29 397.80 397.80 397.80 397.80 0.5K
23:30 397.75 397.75 397.70 397.70 0.1K
23:31 398.15 398.40 398.15 398.40 1.5K
23:32 398.40 398.40 398.40 398.40 0.3K
23:33 398.00 398.70 398.00 398.70 0.4K
23:35 398.60 398.75 398.50 398.75 0.0K
23:36 398.50 399.00 398.50 399.00 0.0K
23:37 398.90 398.90 398.90 398.90 0.0K
23:39 398.55 399.05 398.55 399.05 0.0K
23:40 399.00 399.05 399.00 399.05 0.1K
23:41 398.30 398.30 398.30 398.30 0.3K
23:42 398.30 398.30 398.30 398.30 0.0K
23:43 398.95 398.95 398.95 398.95 0.1K
23:44 398.40 398.40 398.40 398.40 0.0K
23:45 398.30 398.30 398.30 398.30 0.0K
23:46 398.40 398.40 398.40 398.40 0.0K
23:47 398.40 398.40 398.40 398.40 0.0K
23:48 398.40 398.40 398.40 398.40 0.0K
23:49 398.05 398.05 398.05 398.05 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available