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
06:50 403.40 403.40 403.40 403.40 18.9K
06:51 403.40 403.40 403.40 403.40 0.0K
06:52 403.40 403.40 403.40 403.40 0.0K
06:53 403.40 403.40 403.40 403.40 0.0K
06:54 403.40 403.40 403.40 403.40 0.0K
06:55 403.40 403.40 403.40 403.40 0.0K
06:56 403.40 403.40 403.40 403.40 0.0K
06:57 403.40 403.40 403.40 403.40 0.0K
06:58 403.40 403.40 403.40 403.40 0.0K
06:59 403.40 403.40 403.20 403.20 0.0K
07:00 400.95 400.95 400.95 400.95 4.3K
07:01 400.95 400.95 399.65 399.75 4.5K
07:02 399.75 399.75 399.40 399.55 2.1K
07:03 399.35 400.40 399.35 400.40 0.7K
07:04 399.75 400.25 399.55 399.55 13.5K
07:05 399.50 400.00 399.10 399.10 0.6K
07:06 399.00 399.45 398.60 399.45 0.1K
07:07 399.70 400.20 399.55 400.20 0.5K
07:08 400.40 400.40 399.80 399.80 0.5K
07:09 400.10 400.25 400.10 400.25 0.7K
07:10 400.25 400.25 399.95 399.95 0.1K
07:11 400.00 400.00 400.00 400.00 0.1K
07:12 399.90 400.15 399.90 400.15 0.1K
07:13 399.90 399.90 399.90 399.90 0.1K
07:15 399.50 399.50 398.70 398.70 3.1K
07:16 398.70 398.70 398.60 398.60 1.3K
07:17 399.00 399.00 398.65 398.65 0.1K
07:19 398.65 398.65 398.65 398.65 0.2K
07:20 398.30 398.30 396.30 396.30 7.9K
07:21 396.60 396.60 395.00 395.45 4.6K
07:22 395.80 395.80 395.80 395.80 0.0K
07:23 395.85 395.85 395.85 395.85 0.0K
07:24 395.75 396.00 395.50 395.75 0.0K
07:25 395.50 395.50 395.50 395.50 0.0K
07:26 395.75 395.80 395.75 395.80 0.2K
07:27 395.90 396.00 395.90 396.00 0.1K
07:28 395.90 396.80 395.90 396.80 1.4K
07:30 396.45 396.45 396.45 396.45 0.0K
07:31 396.35 396.35 396.35 396.35 0.0K
07:32 396.40 396.40 395.75 395.75 0.8K
07:33 395.85 395.85 395.50 395.50 0.2K
07:34 395.80 395.80 395.80 395.80 0.0K
07:35 395.20 395.20 394.70 394.90 2.8K
07:36 394.55 394.55 393.35 394.25 5.9K
07:37 394.20 394.45 394.20 394.45 1.3K
07:38 394.30 394.30 394.30 394.30 0.0K
07:39 395.10 395.10 395.10 395.10 1.9K
07:40 395.25 395.25 395.25 395.25 0.0K
07:41 395.25 395.40 395.25 395.40 1.3K
07:42 396.25 396.25 395.85 395.85 2.3K
07:43 395.85 396.30 395.85 396.30 0.7K
07:45 395.95 395.95 395.95 395.95 0.1K
07:46 395.95 396.40 395.95 396.25 3.2K
07:47 396.20 396.80 396.20 396.80 2.5K
07:49 396.50 396.50 396.50 396.50 0.0K
07:50 396.55 396.55 396.55 396.55 0.0K
07:51 396.35 396.35 396.35 396.35 0.1K
07:52 396.60 396.60 396.35 396.35 0.1K
07:53 396.15 396.15 396.15 396.15 0.0K
07:54 396.10 396.20 395.95 395.95 1.0K
07:55 396.55 396.55 396.55 396.55 0.0K
07:56 396.60 396.80 396.60 396.80 0.2K
07:57 397.20 397.20 397.20 397.20 0.5K
07:58 397.50 398.10 397.50 398.10 0.3K
07:59 398.25 398.25 398.00 398.00 0.3K
08:00 398.10 398.10 398.00 398.00 0.3K
08:01 398.05 398.05 398.05 398.05 0.0K
08:04 397.90 397.90 397.90 397.90 0.0K
08:05 397.40 397.40 397.40 397.40 0.0K
08:06 397.90 397.90 397.90 397.90 1.1K
08:07 397.90 397.90 397.90 397.90 0.0K
08:08 398.15 398.20 398.15 398.20 0.1K
08:10 398.20 398.20 398.20 398.20 0.1K
08:11 398.20 398.20 397.20 397.20 0.5K
08:12 398.10 398.10 398.10 398.10 0.0K
08:14 397.45 397.45 397.45 397.45 0.0K
08:19 397.90 397.90 397.90 397.90 0.0K
08:22 397.70 397.70 397.70 397.70 0.1K
08:23 397.75 397.75 397.75 397.75 0.3K
08:24 397.75 397.75 397.75 397.75 0.0K
08:25 397.75 397.75 397.75 397.75 0.2K
08:26 398.00 398.00 398.00 398.00 0.1K
08:27 398.00 398.00 398.00 398.00 0.1K
08:28 398.00 398.00 398.00 398.00 0.0K
08:29 398.00 398.00 398.00 398.00 1.0K
08:31 398.00 398.00 398.00 398.00 0.0K
08:34 397.50 397.50 397.50 397.50 0.3K
08:35 397.45 397.45 397.45 397.45 0.1K
08:38 397.75 397.75 397.75 397.75 2.0K
08:40 397.45 397.45 397.45 397.45 0.0K
08:41 397.40 397.40 397.40 397.40 0.4K
08:42 397.70 397.70 397.70 397.70 0.0K
08:43 397.50 397.50 397.50 397.50 0.0K
08:44 397.75 397.75 397.75 397.75 0.1K
08:45 397.75 397.75 397.75 397.75 0.0K
08:47 398.20 399.40 398.15 399.00 5.5K
08:48 399.25 399.40 399.00 399.40 0.4K
08:50 399.60 399.70 399.60 399.70 0.0K
08:51 399.70 399.90 399.70 399.90 0.6K
08:52 400.60 400.60 400.60 400.60 0.0K
08:53 400.60 400.60 400.60 400.60 0.3K
08:54 400.25 400.35 400.25 400.35 0.2K
08:55 400.35 400.35 400.35 400.35 0.0K
08:56 400.75 400.85 400.75 400.85 0.6K
08:57 400.50 400.50 400.50 400.50 0.5K
08:58 400.75 401.05 400.75 400.75 1.2K
08:59 401.00 401.00 400.30 400.30 0.5K
09:00 400.90 401.50 400.90 401.50 1.6K
09:01 401.50 401.75 401.35 401.35 0.7K
09:02 401.45 401.45 400.85 400.85 0.0K
09:03 400.20 400.65 400.20 400.65 0.2K
09:04 400.60 401.00 400.60 401.00 0.2K
09:05 400.60 400.60 400.60 400.60 0.0K
09:06 400.80 400.80 400.80 400.80 0.0K
09:07 400.80 400.90 400.80 400.90 0.0K
09:08 400.90 400.90 400.90 400.90 0.0K
09:09 400.55 400.55 400.55 400.55 0.0K
09:10 400.85 400.85 400.85 400.85 0.0K
09:12 400.85 400.90 400.85 400.90 0.0K
09:13 401.00 401.00 401.00 401.00 0.0K
09:14 401.05 401.05 400.70 400.70 0.0K
09:15 400.65 400.65 400.55 400.55 0.0K
09:16 400.45 400.70 400.45 400.65 0.1K
09:17 400.90 400.95 400.85 400.95 0.0K
09:18 400.95 400.95 400.60 400.60 0.0K
09:21 400.95 400.95 400.10 400.55 0.5K
09:24 400.20 400.20 400.20 400.20 0.0K
09:25 400.20 400.20 400.20 400.20 0.0K
09:26 400.35 400.35 399.85 399.85 1.2K
09:28 400.10 400.10 399.70 399.70 0.1K
09:29 400.10 400.10 399.70 399.70 0.0K
09:30 399.50 399.50 399.50 399.50 0.1K
09:31 399.85 399.85 399.85 399.85 0.0K
09:32 399.85 399.85 399.85 399.85 0.0K
09:33 399.70 399.70 399.70 399.70 0.2K
09:35 399.85 399.85 399.85 399.85 0.0K
09:37 400.00 400.00 400.00 400.00 0.1K
09:38 400.00 400.00 399.95 399.95 0.1K
09:39 400.00 400.80 400.00 400.80 0.9K
09:40 400.50 400.50 400.45 400.45 0.0K
09:43 400.50 400.50 400.50 400.50 0.0K
09:44 400.95 400.95 400.95 400.95 0.0K
09:46 400.80 400.80 400.80 400.80 0.0K
09:47 400.90 400.90 400.80 400.80 0.0K
09:48 400.70 400.70 400.70 400.70 0.0K
09:49 400.75 400.75 400.75 400.75 0.0K
09:51 400.60 400.70 400.60 400.70 0.1K
09:52 400.80 400.80 400.80 400.80 0.0K
09:53 400.80 400.80 400.70 400.70 0.0K
09:54 400.70 400.80 400.70 400.75 0.0K
09:55 400.45 400.45 400.25 400.25 0.0K
09:56 400.25 400.25 400.25 400.25 0.0K
09:57 400.00 400.00 399.75 399.75 1.7K
09:58 399.65 399.95 399.65 399.75 0.1K
09:59 399.65 399.95 399.65 399.95 0.1K
10:00 399.85 399.85 399.35 399.35 0.5K
10:01 399.55 399.55 399.50 399.50 0.2K
10:02 399.60 399.60 399.45 399.60 1.2K
10:03 399.60 400.10 399.60 400.10 2.2K
10:04 400.25 400.25 400.15 400.25 0.0K
10:05 400.50 400.60 400.50 400.60 0.1K
10:06 400.20 400.45 400.15 400.45 0.0K
10:07 400.15 400.60 400.10 400.60 0.2K
10:08 400.40 400.40 400.40 400.40 0.1K
10:09 400.35 400.35 400.35 400.35 0.0K
10:10 400.15 400.15 400.05 400.05 0.1K
10:11 400.15 400.15 400.00 400.00 0.3K
10:12 400.20 400.20 400.05 400.05 0.0K
10:15 400.05 400.05 400.00 400.00 0.9K
10:16 398.90 398.95 398.80 398.80 1.5K
10:17 399.10 399.10 399.00 399.00 0.5K
10:18 398.95 398.95 398.90 398.90 0.0K
10:19 398.95 399.00 398.95 399.00 0.4K
10:20 398.90 399.30 398.90 399.15 0.4K
10:21 399.25 399.25 399.25 399.25 0.0K
10:22 399.05 399.60 399.05 399.60 1.0K
10:23 399.65 399.65 399.45 399.55 0.3K
10:24 399.20 399.55 399.20 399.25 0.1K
10:25 399.05 399.05 398.85 398.85 0.9K
10:26 398.50 398.50 398.05 398.10 0.7K
10:27 398.10 398.10 398.05 398.05 0.1K
10:28 397.95 397.95 397.75 397.75 3.0K
10:29 397.70 397.85 397.70 397.80 0.6K
10:30 397.80 397.85 397.80 397.85 0.0K
10:32 397.85 397.85 397.80 397.80 0.1K
10:33 397.85 397.85 397.35 397.35 0.7K
10:34 397.30 397.30 396.90 397.05 2.4K
10:35 396.95 396.95 396.90 396.95 0.1K
10:36 396.65 396.75 396.65 396.70 0.1K
10:37 396.70 396.95 396.70 396.95 0.1K
10:39 396.95 396.95 396.75 396.75 0.0K
10:40 396.80 397.20 396.80 397.20 2.1K
10:41 397.20 397.20 397.15 397.15 0.3K
10:42 396.95 397.20 396.95 397.20 0.0K
10:43 396.90 397.15 396.90 397.15 0.0K
10:44 397.15 397.15 397.15 397.15 0.1K
10:45 397.10 397.15 397.10 397.15 0.0K
10:46 397.10 397.15 397.10 397.15 0.0K
10:47 397.10 397.15 397.10 397.15 0.0K
10:48 397.15 397.15 397.15 397.15 0.4K
10:49 397.20 397.25 397.20 397.25 0.4K
10:50 396.95 397.55 396.90 397.55 6.8K
10:51 397.55 397.55 397.55 397.55 1.1K
10:52 397.65 397.75 397.65 397.75 0.4K
10:53 397.90 397.90 397.80 397.85 1.9K
10:54 398.20 398.25 398.10 398.25 2.2K
10:55 398.50 398.90 398.50 398.90 2.1K
10:56 399.05 399.05 399.05 399.05 0.6K
10:57 399.05 399.40 399.05 399.40 2.3K
10:58 399.35 399.35 399.35 399.35 0.2K
10:59 399.40 399.40 399.40 399.40 0.2K
11:00 399.30 399.30 398.85 398.85 0.4K
11:01 398.80 398.80 398.80 398.80 0.1K
11:02 398.60 398.60 398.60 398.60 0.0K
11:03 398.50 398.50 398.50 398.50 0.6K
11:05 399.30 399.30 399.30 399.30 2.0K
11:06 398.95 398.95 398.95 398.95 0.0K
11:07 398.90 398.95 398.90 398.95 0.1K
11:08 399.05 399.05 398.90 398.90 0.1K
11:09 398.90 398.90 398.90 398.90 0.0K
11:10 398.75 398.75 398.70 398.70 0.0K
11:11 398.65 398.65 398.65 398.65 0.2K
11:12 398.50 398.50 398.50 398.50 0.0K
11:13 398.65 398.65 398.65 398.65 0.0K
11:14 398.65 398.65 398.65 398.65 0.0K
11:15 398.60 398.60 398.60 398.60 0.0K
11:17 398.45 398.45 398.45 398.45 0.1K
11:18 398.65 398.65 398.65 398.65 0.0K
11:19 398.65 398.65 398.65 398.65 0.1K
11:20 398.65 398.95 398.65 398.95 0.3K
11:21 398.95 398.95 398.95 398.95 0.0K
11:22 398.75 398.75 398.75 398.75 1.2K
11:23 398.95 398.95 398.95 398.95 0.0K
11:24 398.95 398.95 398.95 398.95 1.3K
11:26 398.95 398.95 398.95 398.95 0.0K
11:27 398.95 398.95 398.95 398.95 0.0K
11:28 399.00 399.00 399.00 399.00 0.5K
11:30 399.00 399.00 398.90 398.90 0.0K
11:31 398.90 398.90 398.80 398.80 0.4K
11:32 398.65 398.65 398.65 398.65 0.0K
11:34 398.65 398.75 398.65 398.65 0.0K
11:35 398.65 398.65 398.65 398.65 0.0K
11:36 398.20 398.25 398.20 398.25 0.5K
11:37 398.15 398.15 398.15 398.15 0.0K
11:38 398.10 398.10 397.75 397.75 0.8K
11:39 397.85 397.85 397.80 397.80 0.0K
11:40 397.90 397.90 397.85 397.85 0.1K
11:42 398.00 398.00 397.85 397.85 0.4K
11:45 398.25 398.25 398.25 398.25 0.0K
11:46 398.10 398.10 398.10 398.10 0.0K
11:47 398.05 398.10 398.05 398.10 1.2K
11:48 398.10 398.10 398.10 398.10 0.3K
11:50 397.80 397.80 397.80 397.80 0.0K
11:51 397.70 397.70 397.70 397.70 0.0K
11:52 397.55 397.55 397.55 397.55 0.1K
11:53 397.50 397.55 397.50 397.50 0.1K
11:54 397.65 397.65 397.50 397.50 0.1K
11:55 397.65 397.65 397.65 397.65 0.0K
11:56 397.80 397.80 397.70 397.70 0.0K
12:00 397.50 397.75 397.50 397.75 0.3K
12:01 397.85 398.10 397.55 397.55 0.3K
12:02 397.55 397.55 397.55 397.55 0.3K
12:03 397.50 397.50 397.15 397.15 0.8K
12:04 396.85 396.85 396.85 396.85 0.0K
12:05 396.25 396.25 395.55 395.65 4.4K
12:06 395.60 395.75 395.60 395.75 0.0K
12:07 395.90 395.90 395.90 395.90 1.4K
12:08 396.40 397.25 396.35 397.25 11.7K
12:09 397.25 397.25 397.25 397.25 0.0K
12:10 397.45 397.45 397.10 397.25 0.4K
12:12 397.25 397.50 397.25 397.50 0.1K
12:13 397.40 397.40 397.40 397.40 0.1K
12:15 397.75 397.75 397.75 397.75 0.7K
12:16 398.00 398.00 398.00 398.00 0.5K
12:17 397.80 397.80 397.60 397.60 0.1K
12:18 397.60 397.65 397.60 397.65 0.1K
12:19 397.55 397.75 397.50 397.75 0.7K
12:20 397.60 397.75 397.60 397.75 0.0K
12:21 397.75 397.75 397.75 397.75 0.3K
12:23 397.50 397.50 397.45 397.45 0.1K
12:25 397.60 397.60 397.40 397.40 0.0K
12:26 397.40 397.40 397.40 397.40 0.0K
12:27 397.45 397.45 397.35 397.35 0.1K
12:28 397.45 397.45 397.45 397.45 0.0K
12:29 397.40 397.45 397.40 397.45 0.1K
12:31 397.30 397.30 397.30 397.30 0.5K
12:32 397.60 397.60 397.60 397.60 0.0K
12:33 397.60 398.50 397.60 398.50 0.1K
12:34 398.45 399.10 398.45 399.05 1.3K
12:35 399.15 399.15 399.15 399.15 0.8K
12:36 399.50 399.50 399.40 399.40 0.1K
12:37 399.55 399.55 399.35 399.35 0.0K
12:38 399.45 399.60 399.35 399.55 0.1K
12:39 399.55 399.55 399.45 399.45 0.1K
12:40 399.45 399.45 399.45 399.45 0.0K
12:41 399.50 399.50 399.50 399.50 0.0K
12:43 399.30 399.45 399.30 399.40 0.2K
12:44 399.35 399.35 399.35 399.35 0.0K
12:45 399.35 399.40 399.35 399.40 0.1K
12:46 399.45 399.45 399.35 399.35 0.0K
12:47 399.45 399.45 399.45 399.45 0.0K
12:48 399.35 399.35 399.35 399.35 0.0K
12:49 399.40 399.40 399.05 399.05 0.9K
12:50 399.05 399.05 399.05 399.05 0.6K
12:51 399.30 399.30 399.30 399.30 0.0K
12:52 399.25 399.25 399.25 399.25 0.1K
12:53 399.10 399.10 399.10 399.10 0.0K
12:54 399.25 399.25 399.25 399.25 0.0K
12:55 399.30 399.35 399.30 399.35 0.1K
12:59 399.30 399.30 399.30 399.30 0.0K
13:03 399.15 399.15 399.15 399.15 0.0K
13:06 399.25 399.25 399.25 399.25 0.1K
13:07 399.25 399.25 399.25 399.25 0.0K
13:08 399.25 399.25 399.25 399.25 0.0K
13:10 399.25 399.25 399.25 399.25 0.0K
13:12 399.20 399.20 399.20 399.20 0.0K
13:13 399.25 399.25 399.25 399.25 0.0K
13:15 399.25 399.25 399.20 399.20 0.1K
13:16 399.25 399.25 399.10 399.25 0.4K
13:17 399.20 399.20 399.05 399.10 2.7K
13:18 399.05 399.05 399.05 399.05 0.0K
13:19 399.05 399.10 399.05 399.10 1.0K
13:20 399.05 399.15 399.05 399.05 0.1K
13:21 399.05 399.15 399.05 399.05 0.2K
13:22 399.15 399.15 399.15 399.15 0.0K
13:23 399.05 399.10 399.05 399.10 0.1K
13:24 399.05 399.05 398.95 398.95 2.5K
13:28 398.50 398.50 398.50 398.50 0.0K
13:30 398.30 398.30 398.30 398.30 0.0K
13:31 398.20 398.20 398.15 398.15 0.0K
13:33 398.15 398.15 398.15 398.15 0.0K
13:34 397.95 397.95 397.95 397.95 0.1K
13:35 397.95 397.95 397.95 397.95 0.1K
13:36 398.00 398.25 398.00 398.00 0.2K
13:37 398.20 398.30 398.20 398.30 0.1K
13:38 398.25 398.30 398.25 398.30 0.4K
13:39 398.30 398.60 398.30 398.50 0.2K
13:41 398.50 398.50 398.50 398.50 0.2K
13:42 398.45 398.45 398.45 398.45 0.1K
13:43 398.45 398.45 398.30 398.30 0.0K
13:45 398.25 398.25 398.25 398.25 0.0K
13:46 398.00 398.00 396.95 396.95 9.8K
13:47 396.70 396.70 396.70 396.70 0.2K
13:48 396.70 396.70 396.65 396.65 0.0K
13:49 396.40 396.65 396.40 396.65 0.2K
13:50 396.00 396.00 396.00 396.00 0.5K
13:51 395.95 395.95 395.55 395.55 1.4K
13:52 395.55 395.60 395.50 395.50 1.8K
13:53 395.45 395.45 395.35 395.35 0.4K
13:54 395.60 395.75 395.60 395.60 0.3K
13:55 395.60 395.60 395.60 395.60 0.3K
13:56 395.50 395.50 395.50 395.50 0.1K
13:57 395.60 395.60 395.60 395.60 0.1K
13:58 395.95 395.95 395.90 395.90 0.1K
13:59 395.40 395.60 395.40 395.60 0.1K
14:00 395.40 395.40 395.30 395.30 0.4K
14:02 395.60 395.70 395.60 395.70 0.0K
14:03 395.90 396.00 395.90 396.00 0.3K
14:04 396.00 396.00 396.00 396.00 0.2K
14:06 396.05 396.05 396.05 396.05 0.0K
14:07 396.05 396.30 396.05 396.30 0.0K
14:09 396.05 396.05 396.00 396.00 0.5K
14:11 396.10 396.10 396.10 396.10 0.0K
14:14 396.20 396.30 396.20 396.30 0.2K
14:15 396.05 396.05 396.05 396.05 0.2K
14:16 396.00 396.00 396.00 396.00 2.4K
14:17 395.80 395.80 395.35 395.35 0.3K
14:18 395.35 395.35 395.35 395.35 0.2K
14:19 395.25 395.25 395.25 395.25 0.2K
14:20 395.60 395.65 395.60 395.65 0.1K
14:21 395.45 395.45 395.45 395.45 0.0K
14:22 395.45 395.65 395.45 395.65 0.1K
14:23 395.65 395.65 395.65 395.65 0.0K
14:25 395.50 395.50 395.50 395.50 0.0K
14:26 395.65 395.65 395.65 395.65 0.1K
14:28 395.55 395.65 395.55 395.65 0.1K
14:29 395.55 395.55 395.55 395.55 0.0K
14:30 395.40 395.40 395.30 395.30 0.1K
14:31 395.50 395.50 395.50 395.50 0.0K
14:32 395.40 395.40 395.40 395.40 0.0K
14:34 395.50 395.50 395.50 395.50 0.1K
14:35 395.50 395.50 395.45 395.45 0.0K
14:36 395.50 395.50 395.50 395.50 0.0K
14:37 395.60 395.60 395.60 395.60 0.0K
14:38 395.60 395.60 395.60 395.60 0.0K
14:41 395.60 395.60 395.60 395.60 0.0K
14:43 395.60 395.60 395.60 395.60 0.0K
14:44 395.55 395.55 395.55 395.55 0.0K
14:46 395.55 395.55 395.55 395.55 0.0K
14:47 395.60 395.60 395.60 395.60 0.0K
14:48 395.60 395.60 395.60 395.60 0.0K
14:49 395.65 395.65 395.60 395.60 0.0K
14:51 395.65 395.65 395.65 395.65 0.2K
14:52 395.70 395.70 395.70 395.70 0.0K
14:53 395.80 396.40 395.80 396.40 0.4K
14:54 396.50 396.55 396.50 396.55 0.0K
14:55 396.50 396.50 396.45 396.45 0.2K
14:56 396.45 396.50 396.45 396.45 0.0K
14:57 396.60 396.60 396.50 396.50 0.7K
14:58 396.50 396.50 396.50 396.50 0.0K
14:59 396.50 396.50 396.50 396.50 0.0K
15:00 396.50 396.50 396.50 396.50 0.0K
15:01 396.60 396.60 396.60 396.60 0.0K
15:02 396.75 396.75 396.75 396.75 0.8K
15:03 396.75 396.75 396.75 396.75 0.0K
15:05 396.75 396.75 396.75 396.75 0.0K
15:07 396.80 396.80 396.75 396.75 0.1K
15:10 396.75 396.75 396.75 396.75 0.2K
15:11 396.80 396.80 396.75 396.80 0.1K
15:12 396.80 396.80 396.80 396.80 0.1K
15:13 396.80 396.80 396.80 396.80 0.0K
15:14 396.85 396.85 396.85 396.85 0.0K
15:15 396.85 398.00 396.85 398.00 6.7K
15:16 397.65 397.65 397.55 397.55 0.2K
15:17 397.65 397.65 397.65 397.65 0.0K
15:22 397.05 397.40 397.05 397.40 3.0K
15:23 396.95 397.20 396.95 397.20 0.1K
15:24 397.05 397.05 397.05 397.05 0.0K
15:25 397.05 397.05 397.05 397.05 0.0K
15:26 397.00 397.10 397.00 397.10 0.0K
15:28 397.05 397.05 397.05 397.05 0.0K
15:29 397.05 397.05 397.05 397.05 0.0K
15:32 397.10 397.10 397.10 397.10 0.0K
15:37 397.05 397.05 397.05 397.05 0.0K
15:39 397.45 397.45 397.45 397.45 5.6K
15:40 397.80 397.80 397.70 397.70 0.3K
15:42 397.60 397.60 397.60 397.60 0.1K
15:44 397.60 397.60 397.60 397.60 0.2K
15:45 397.60 397.65 397.60 397.65 0.0K
15:46 397.50 397.50 397.50 397.50 0.3K
15:47 397.50 397.50 397.50 397.50 0.2K
15:51 397.35 397.35 397.35 397.35 0.0K
15:52 397.45 397.45 397.45 397.45 0.0K
15:54 397.40 397.40 397.40 397.40 0.0K
15:55 397.40 397.40 397.40 397.40 0.0K
15:56 397.35 397.35 397.35 397.35 0.0K
15:57 397.25 397.25 397.25 397.25 0.0K
16:00 397.25 397.25 397.25 397.25 0.0K
16:01 397.40 397.40 397.25 397.25 0.0K
16:02 397.45 397.45 397.40 397.40 0.0K
16:03 397.40 397.40 397.40 397.40 0.0K
16:04 397.40 397.40 397.40 397.40 0.0K
16:06 397.30 397.30 397.30 397.30 0.0K
16:07 397.25 397.25 397.25 397.25 0.1K
16:08 397.40 397.40 397.40 397.40 0.0K
16:11 397.50 397.50 396.70 396.95 1.6K
16:12 396.95 396.95 396.95 396.95 0.0K
16:13 396.95 396.95 396.95 396.95 0.0K
16:14 396.95 396.95 396.95 396.95 0.0K
16:16 396.95 396.95 396.95 396.95 0.0K
16:17 396.95 396.95 396.95 396.95 0.1K
16:18 396.85 396.95 396.85 396.95 0.0K
16:19 396.95 397.00 396.95 397.00 0.1K
16:23 397.00 397.00 397.00 397.00 0.0K
16:24 397.00 397.00 397.00 397.00 0.0K
16:25 397.00 397.45 397.00 397.45 0.2K
16:26 397.45 397.50 397.45 397.50 0.1K
16:27 397.50 397.90 397.50 397.90 0.5K
16:28 398.00 398.00 397.85 397.85 0.3K
16:29 397.85 397.85 397.85 397.85 0.0K
16:30 397.85 397.90 397.85 397.90 0.1K
16:31 397.90 397.90 397.90 397.90 0.1K
16:32 397.90 398.00 397.90 398.00 0.2K
16:33 398.00 398.20 398.00 398.20 0.9K
16:35 398.15 398.15 398.15 398.15 0.0K
16:36 398.15 398.15 398.15 398.15 0.1K
16:37 398.15 398.15 397.95 398.15 0.0K
16:39 398.15 398.15 398.15 398.15 0.0K
16:40 397.95 397.95 397.95 397.95 0.0K
16:41 397.75 397.75 397.65 397.65 0.0K
16:42 397.85 397.85 397.65 397.65 0.1K
16:44 397.35 397.35 397.35 397.35 0.0K
16:47 397.10 397.10 397.05 397.05 0.0K
16:48 397.10 397.10 397.10 397.10 0.1K
16:52 397.00 397.00 397.00 397.00 0.1K
16:55 396.80 396.80 396.80 396.80 0.0K
16:57 396.70 396.70 396.70 396.70 0.5K
16:58 396.70 396.70 396.70 396.70 1.3K
16:59 396.70 396.70 396.70 396.70 0.3K
17:00 396.70 396.75 396.70 396.70 1.4K
17:01 396.70 396.70 396.70 396.70 0.2K
17:02 396.70 396.70 396.70 396.70 0.0K
17:03 396.70 396.70 396.70 396.70 0.1K
17:04 396.70 396.70 396.70 396.70 1.3K
17:05 396.70 396.70 396.70 396.70 0.0K
17:06 396.75 396.75 396.70 396.70 0.1K
17:07 396.90 396.90 396.90 396.90 0.3K
17:08 396.75 396.75 396.75 396.75 0.0K
17:09 396.75 396.75 396.75 396.75 0.0K
17:10 396.75 396.75 396.75 396.75 0.1K
17:12 397.00 397.00 397.00 397.00 0.0K
17:13 397.00 397.00 397.00 397.00 0.0K
17:14 396.95 396.95 396.95 396.95 0.0K
17:20 397.00 397.00 397.00 397.00 0.0K
17:21 396.95 396.95 396.95 396.95 0.0K
17:22 396.95 396.95 396.95 396.95 0.0K
17:23 396.70 396.70 396.70 396.70 3.1K
17:24 396.70 396.70 396.70 396.70 0.0K
17:25 396.95 396.95 396.95 396.95 0.0K
17:26 396.95 396.95 396.95 396.95 0.0K
17:27 397.00 397.00 396.95 396.95 0.0K
17:30 396.80 396.80 396.70 396.70 0.0K
17:31 396.70 396.70 396.70 396.70 0.1K
17:32 396.70 396.70 396.70 396.70 0.0K
17:33 396.70 396.70 396.70 396.70 0.0K
17:35 396.85 396.85 396.85 396.85 0.0K
17:36 396.90 396.90 396.75 396.75 0.0K
17:37 396.70 397.00 396.70 397.00 0.7K
17:38 397.00 397.00 397.00 397.00 1.5K
17:39 397.00 397.00 397.00 397.00 0.0K
17:40 397.00 397.00 397.00 397.00 0.0K
17:44 397.45 399.25 397.45 399.00 13.5K
17:45 398.65 399.05 398.65 398.70 0.2K
17:46 398.65 398.65 398.50 398.50 0.0K
17:47 398.45 398.45 398.45 398.45 0.1K
17:48 398.40 398.40 398.40 398.40 0.0K
17:49 398.40 398.40 398.40 398.40 0.0K
17:50 398.40 398.40 398.40 398.40 0.0K
17:52 398.20 398.20 398.20 398.20 0.0K
17:54 398.15 398.15 398.15 398.15 0.0K
17:55 398.15 398.15 398.10 398.10 0.1K
17:56 397.50 397.50 397.50 397.50 2.5K
17:57 397.60 397.60 397.60 397.60 0.0K
17:58 397.60 397.75 397.55 397.55 2.3K
17:59 397.55 397.55 397.25 397.25 1.6K
18:00 397.50 397.50 397.25 397.25 0.0K
18:02 397.35 397.35 397.35 397.35 0.0K
18:05 396.75 396.85 396.75 396.85 2.1K
18:06 396.75 397.20 396.75 397.20 0.9K
18:08 397.25 397.25 397.25 397.25 0.0K
18:09 397.25 397.25 397.25 397.25 0.0K
18:10 397.25 397.25 397.25 397.25 0.0K
18:11 397.00 397.00 397.00 397.00 0.0K
18:12 397.10 397.10 397.10 397.10 0.0K
18:13 397.10 397.10 396.85 397.10 1.1K
18:14 397.05 397.05 396.85 396.85 0.1K
18:15 396.85 397.05 396.85 397.05 0.0K
18:17 397.30 397.30 397.25 397.25 1.9K
18:18 397.55 397.55 397.50 397.50 0.0K
18:19 397.60 397.65 397.30 397.50 0.3K
18:20 397.25 397.90 397.25 397.90 0.4K
18:21 397.30 397.90 397.30 397.90 0.1K
18:22 398.00 398.00 397.40 397.40 0.2K
18:23 397.25 397.25 397.25 397.25 1.0K
18:24 397.25 397.70 397.25 397.70 1.0K
18:26 397.30 397.55 397.30 397.55 0.0K
18:29 397.55 397.55 397.55 397.55 0.0K
18:30 397.25 397.25 397.25 397.25 5.7K
18:31 397.40 397.40 397.40 397.40 0.0K
18:32 397.25 397.25 397.25 397.25 0.2K
18:33 397.40 397.40 397.40 397.40 0.3K
18:34 397.10 397.10 397.10 397.10 0.0K
18:35 397.65 397.65 397.65 397.65 0.0K
18:37 397.35 397.35 397.35 397.35 0.1K
18:38 397.70 397.75 397.70 397.75 0.0K
18:45 397.50 397.50 397.50 397.50 0.0K
18:48 397.50 397.50 397.50 397.50 0.6K
19:04 397.50 397.50 397.50 397.50 0.0K
19:05 397.50 397.50 397.35 397.35 0.0K
19:07 397.35 397.35 397.35 397.35 0.0K
19:08 397.30 397.30 397.05 397.10 0.0K
19:09 397.30 397.30 397.15 397.15 0.2K
19:10 397.10 397.10 397.05 397.05 0.0K
19:11 397.05 397.05 397.05 397.05 0.0K
19:13 396.85 396.85 396.85 396.85 3.6K
19:14 396.80 396.80 396.15 396.15 3.1K
19:15 396.60 396.60 396.60 396.60 0.0K
19:17 395.85 395.85 395.80 395.80 4.1K
19:18 395.40 395.40 395.35 395.35 2.6K
19:19 395.20 395.20 394.75 394.75 7.0K
19:20 394.60 395.15 394.60 395.15 0.8K
19:23 394.80 394.80 394.80 394.80 0.0K
19:24 394.80 394.80 394.80 394.80 0.2K
19:25 395.00 395.10 395.00 395.10 0.0K
19:26 395.10 395.10 395.10 395.10 0.0K
19:27 395.10 395.10 395.10 395.10 0.0K
19:29 395.05 395.05 395.05 395.05 0.0K
19:30 395.05 395.25 395.05 395.05 0.1K
19:31 395.40 395.40 395.10 395.40 0.0K
19:32 395.40 395.40 395.40 395.40 0.0K
19:33 395.05 395.05 395.05 395.05 0.0K
19:36 394.85 395.25 394.85 395.25 1.3K
19:37 394.85 394.85 394.85 394.85 0.0K
19:39 394.85 394.85 394.85 394.85 0.1K
19:40 395.20 395.20 395.20 395.20 0.2K
19:43 394.85 394.85 394.85 394.85 0.0K
19:44 395.05 395.05 395.05 395.05 0.0K
19:47 395.05 395.05 394.70 395.00 0.0K
19:48 394.80 394.80 394.70 394.70 0.0K
19:49 394.70 394.75 394.70 394.75 0.0K
19:50 394.80 394.80 394.70 394.70 0.0K
19:51 394.75 394.75 394.75 394.75 0.0K
19:52 395.05 395.25 395.05 395.25 0.9K
19:54 395.25 395.25 395.20 395.20 0.0K
19:55 395.25 395.25 395.25 395.25 0.0K
19:56 395.25 395.25 395.25 395.25 0.0K
19:57 395.30 395.30 395.25 395.25 0.0K
19:59 395.25 395.25 395.25 395.25 0.0K
20:00 395.30 395.30 395.30 395.30 0.0K
20:01 395.30 395.30 395.30 395.30 0.0K
20:04 395.25 395.25 395.25 395.25 0.0K
20:05 395.25 395.25 395.25 395.25 0.1K
20:07 395.30 395.30 395.30 395.30 0.0K
20:11 395.25 395.25 395.25 395.25 0.0K
20:15 395.30 395.30 395.30 395.30 0.0K
20:19 395.25 395.30 395.25 395.30 0.0K
20:20 395.25 395.30 395.25 395.30 0.1K
20:21 395.30 395.30 395.30 395.30 0.0K
20:22 395.30 395.30 395.25 395.25 0.0K
20:27 395.25 395.25 395.20 395.20 0.2K
20:28 395.30 395.30 395.30 395.30 0.0K
20:32 395.30 395.30 395.25 395.30 0.0K
20:37 395.25 395.25 395.25 395.25 0.2K
20:38 395.30 395.30 395.30 395.30 0.3K
20:40 395.55 395.55 395.50 395.50 0.0K
20:43 395.50 395.50 395.50 395.50 0.0K
20:44 395.70 395.75 395.70 395.75 0.6K
20:45 395.70 396.00 395.70 396.00 1.8K
20:46 395.90 395.90 395.90 395.90 0.0K
20:47 396.20 396.20 396.20 396.20 2.0K
20:48 396.20 396.20 396.20 396.20 2.0K
20:55 395.90 395.90 395.90 395.90 0.0K
20:57 395.90 395.90 395.90 395.90 0.0K
20:59 395.40 395.40 395.40 395.40 0.1K
21:00 395.55 395.55 395.55 395.55 0.0K
21:04 395.40 395.40 395.40 395.40 0.0K
21:07 395.35 395.40 395.35 395.40 0.0K
21:08 395.40 395.40 395.35 395.35 0.0K
21:10 395.35 395.35 395.35 395.35 0.0K
21:11 395.30 395.30 395.30 395.30 0.0K
21:12 395.30 395.30 395.25 395.25 0.0K
21:17 395.30 395.30 395.30 395.30 0.0K
21:20 395.30 395.30 395.30 395.30 0.1K
21:21 395.35 395.35 395.35 395.35 0.0K
21:26 395.25 395.25 395.25 395.25 0.0K
21:27 395.25 395.25 395.25 395.25 0.0K
21:29 395.25 395.35 395.25 395.35 0.1K
21:31 395.35 395.35 395.35 395.35 0.0K
21:32 395.35 395.35 395.20 395.20 0.5K
21:33 395.35 395.35 395.35 395.35 0.0K
21:35 395.80 395.85 395.40 395.60 1.3K
21:41 395.30 395.30 395.30 395.30 0.0K
21:42 395.30 395.30 395.30 395.30 0.0K
21:44 395.30 395.30 395.30 395.30 0.1K
21:45 395.40 395.40 395.40 395.40 0.0K
21:46 395.35 395.35 395.35 395.35 0.0K
21:48 395.50 395.50 395.50 395.50 0.0K
21:50 395.35 395.35 395.35 395.35 0.0K
21:51 395.65 395.80 395.65 395.80 0.1K
21:58 395.75 395.75 395.75 395.75 0.0K
22:03 395.75 395.75 395.75 395.75 0.0K
22:05 395.50 395.50 395.50 395.50 0.0K
22:10 395.50 395.50 395.50 395.50 0.0K
22:15 395.25 395.25 395.25 395.25 0.1K
22:18 395.30 395.30 395.20 395.20 0.6K
22:19 395.20 395.20 395.20 395.20 3.3K
22:21 395.05 395.05 395.05 395.05 0.0K
22:23 394.80 394.80 394.80 394.80 0.7K
22:24 395.05 395.05 395.05 395.05 0.0K
22:26 394.80 394.80 394.75 394.75 0.0K
22:27 394.90 394.90 394.90 394.90 0.0K
22:29 395.05 395.05 395.05 395.05 0.0K
22:30 394.90 394.90 394.90 394.90 0.1K
22:32 395.05 395.05 394.70 394.70 1.0K
22:35 394.70 394.70 394.70 394.70 0.0K
22:41 394.75 394.75 394.75 394.75 0.0K
22:45 394.75 394.75 394.75 394.75 0.0K
22:48 394.80 394.80 394.80 394.80 0.0K
22:49 395.05 395.05 395.05 395.05 0.1K
22:51 395.05 395.05 395.05 395.05 0.1K
23:04 395.05 395.05 395.05 395.05 0.0K
23:07 395.05 395.15 395.05 395.15 0.0K
23:08 395.15 395.15 395.15 395.15 0.1K
23:15 395.15 395.15 395.15 395.15 0.0K
23:26 395.05 395.05 395.05 395.05 0.0K
23:27 395.05 395.05 395.05 395.05 0.0K
23:28 395.15 395.15 395.15 395.15 0.0K
23:29 395.05 395.05 395.05 395.05 0.1K
23:30 395.05 395.05 395.05 395.05 0.2K
23:32 394.85 394.85 394.85 394.85 0.2K
23:33 395.00 395.00 395.00 395.00 0.0K
23:34 394.85 394.85 394.85 394.85 0.0K
23:35 394.85 394.85 394.80 394.80 0.0K
23:37 394.85 394.85 394.85 394.85 0.0K
23:39 394.85 394.85 394.85 394.85 0.0K
23:40 394.80 394.80 394.80 394.80 0.6K
23:41 394.80 394.85 394.80 394.85 0.5K
23:42 394.80 394.80 394.80 394.80 0.0K
23:43 394.80 394.80 394.80 394.80 0.1K
23:45 394.80 394.80 394.80 394.80 0.0K
23:46 394.85 394.85 394.85 394.85 0.0K
23:48 394.85 394.85 394.85 394.85 0.1K
23:49 394.85 394.85 394.85 394.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available