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
06:59 389.00 389.00 389.00 389.00 0.0K
07:00 391.45 392.85 391.45 391.90 6.5K
07:01 391.90 392.35 390.80 391.90 1.1K
07:02 391.90 392.60 391.90 392.60 0.3K
07:03 391.20 391.20 391.20 391.20 0.6K
07:04 391.20 391.70 390.85 391.70 0.9K
07:05 391.50 393.65 391.50 393.65 2.0K
07:06 393.10 393.15 392.70 392.70 0.3K
07:07 392.90 393.00 392.75 392.75 0.7K
07:08 392.80 392.80 392.55 392.55 0.3K
07:09 393.00 393.00 392.35 392.35 0.2K
07:10 392.15 392.70 392.15 392.70 0.7K
07:12 393.15 393.55 393.15 393.55 0.1K
07:13 393.60 393.90 393.60 393.90 0.7K
07:14 393.65 393.70 391.80 391.80 4.2K
07:15 391.90 393.05 391.90 393.05 0.6K
07:16 393.90 393.90 393.90 393.90 1.4K
07:17 393.90 394.30 393.90 394.30 1.8K
07:18 394.30 394.30 393.45 393.45 0.6K
07:19 393.50 393.95 393.45 393.55 0.4K
07:21 392.10 392.10 392.10 392.10 2.0K
07:25 392.95 392.95 392.95 392.95 0.0K
07:26 392.95 392.95 392.30 392.30 0.6K
07:27 392.55 392.55 392.55 392.55 0.1K
07:28 392.30 392.30 392.30 392.30 0.3K
07:29 392.35 392.35 392.35 392.35 0.0K
07:30 392.65 393.35 392.65 393.35 0.3K
07:31 393.35 393.35 393.35 393.35 0.2K
07:32 392.40 392.90 392.40 392.90 0.3K
07:33 393.55 393.55 393.55 393.55 0.1K
07:34 393.30 393.30 392.75 392.75 0.1K
07:35 392.75 392.75 392.75 392.75 0.0K
07:38 392.75 392.75 392.70 392.70 0.1K
07:41 393.00 393.30 393.00 393.30 0.3K
07:43 393.00 393.00 393.00 393.00 0.1K
07:46 393.00 393.00 393.00 393.00 0.1K
07:50 392.85 392.85 392.85 392.85 0.0K
07:53 392.60 392.60 392.60 392.60 0.0K
07:54 392.40 392.40 392.40 392.40 0.0K
07:56 392.40 392.40 392.40 392.40 0.0K
08:02 392.45 392.45 392.45 392.45 0.1K
08:04 392.55 392.85 392.55 392.85 0.0K
08:05 392.85 392.85 392.85 392.85 0.0K
08:06 392.85 392.85 392.55 392.55 0.1K
08:07 392.85 392.90 392.55 392.85 0.1K
08:08 392.55 392.55 392.50 392.50 0.1K
08:10 392.50 392.65 392.50 392.65 0.2K
08:11 393.00 393.00 393.00 393.00 0.8K
08:12 392.25 392.25 392.25 392.25 0.7K
08:13 392.05 392.05 392.05 392.05 0.5K
08:14 392.25 392.25 392.25 392.25 0.0K
08:17 392.15 392.15 392.15 392.15 0.0K
08:19 392.15 392.15 392.15 392.15 0.1K
08:22 392.15 392.15 392.15 392.15 0.0K
08:26 392.05 392.05 392.05 392.05 0.0K
08:27 392.05 392.05 392.05 392.05 0.0K
08:29 392.05 392.05 392.05 392.05 0.0K
08:30 392.20 392.20 392.20 392.20 0.0K
08:40 392.20 392.20 392.20 392.20 0.0K
08:45 392.30 392.30 392.30 392.30 0.0K
08:46 392.30 392.30 392.30 392.30 0.0K
08:47 392.20 392.20 392.20 392.20 0.3K
08:48 392.50 392.50 392.50 392.50 0.0K
08:49 392.30 392.30 392.30 392.30 0.2K
08:51 392.40 392.40 392.40 392.40 0.0K
08:52 392.25 392.25 392.25 392.25 0.0K
08:53 392.10 392.10 392.10 392.10 0.0K
08:54 392.15 392.15 392.10 392.10 0.1K
08:55 392.15 392.60 392.15 392.60 0.5K
08:56 392.60 392.60 392.35 392.35 0.1K
08:59 392.10 392.10 392.10 392.10 0.1K
09:00 392.10 392.10 392.10 392.10 0.0K
09:04 392.55 392.55 392.55 392.55 0.0K
09:06 392.50 392.50 392.50 392.50 0.0K
09:07 392.50 392.50 392.50 392.50 0.0K
09:09 392.50 392.50 392.50 392.50 0.0K
09:12 392.30 392.75 392.30 392.75 0.1K
09:13 392.65 392.65 392.65 392.65 0.1K
09:15 392.75 392.75 392.75 392.75 0.0K
09:18 392.75 392.75 392.75 392.75 0.2K
09:19 392.70 392.70 392.70 392.70 0.0K
09:21 392.65 392.65 392.65 392.65 0.2K
09:24 392.55 392.55 392.55 392.55 0.0K
09:25 392.55 392.55 392.25 392.25 0.5K
09:30 392.05 392.05 392.05 392.05 1.0K
09:31 392.25 392.25 392.25 392.25 0.0K
09:32 392.25 392.25 392.25 392.25 0.0K
09:33 392.45 392.45 392.45 392.45 0.0K
09:35 392.45 392.45 392.45 392.45 0.1K
09:36 392.45 392.45 392.45 392.45 0.0K
09:37 392.45 392.45 392.45 392.45 0.0K
09:39 392.45 392.45 392.45 392.45 0.1K
09:40 392.60 392.60 392.60 392.60 0.0K
09:41 392.60 392.65 392.60 392.65 0.1K
09:43 392.55 392.55 392.55 392.55 0.0K
09:44 392.55 392.55 392.55 392.55 0.0K
09:45 392.50 392.50 392.50 392.50 0.0K
09:46 392.65 392.65 392.65 392.65 0.0K
09:47 392.70 392.85 392.70 392.85 0.0K
09:49 392.65 392.65 392.65 392.65 0.0K
09:50 393.00 393.00 392.95 392.95 0.1K
09:51 392.75 392.75 392.75 392.75 0.0K
09:52 392.65 392.70 392.65 392.70 0.0K
09:53 392.70 392.70 392.65 392.70 0.0K
09:54 392.70 392.70 392.70 392.70 0.0K
09:55 392.65 392.65 392.65 392.65 0.0K
09:56 392.90 392.90 392.90 392.90 0.1K
09:57 392.90 392.90 392.90 392.90 0.0K
09:58 392.60 392.60 392.50 392.50 0.9K
10:00 392.10 392.20 392.10 392.20 2.1K
10:01 392.00 392.20 392.00 392.05 0.3K
10:02 391.55 391.55 391.45 391.45 1.4K
10:03 391.80 391.80 391.75 391.75 0.1K
10:04 391.55 391.55 391.55 391.55 0.0K
10:05 391.40 391.65 391.10 391.65 1.6K
10:06 391.60 391.60 391.60 391.60 0.5K
10:07 391.55 391.55 391.55 391.55 0.0K
10:08 392.35 392.35 391.90 392.15 0.6K
10:09 392.40 392.40 392.25 392.25 0.1K
10:10 392.25 392.90 392.05 392.85 1.3K
10:11 392.75 392.75 392.60 392.60 0.0K
10:12 392.55 392.95 392.55 392.95 0.8K
10:13 392.90 392.90 392.90 392.90 0.1K
10:14 392.80 392.80 392.80 392.80 0.1K
10:15 392.75 392.75 392.30 392.45 1.0K
10:16 392.35 392.35 392.35 392.35 0.1K
10:18 392.65 392.65 392.65 392.65 0.0K
10:19 392.85 393.05 392.85 393.05 0.1K
10:21 392.90 393.05 392.85 393.05 0.8K
10:22 392.80 392.80 392.80 392.80 0.0K
10:23 393.05 393.30 393.00 393.30 1.0K
10:24 393.95 394.50 393.95 394.50 14.2K
10:25 394.55 395.55 394.55 395.50 9.7K
10:26 395.05 395.55 395.00 395.55 8.1K
10:27 395.55 395.55 395.00 395.00 4.9K
10:28 395.00 395.70 395.00 395.70 6.6K
10:29 395.95 395.95 395.65 395.75 2.7K
10:30 395.70 395.70 395.50 395.50 10.3K
10:32 395.25 395.25 395.05 395.05 3.4K
10:33 394.85 394.85 394.85 394.85 0.0K
10:34 395.30 395.35 395.30 395.35 0.1K
10:35 395.20 395.20 395.20 395.20 0.0K
10:36 395.20 395.20 395.20 395.20 0.2K
10:37 395.20 395.95 395.20 395.95 0.7K
10:38 395.90 395.90 395.85 395.85 0.2K
10:39 395.85 395.85 395.85 395.85 0.4K
10:40 395.60 395.60 395.60 395.60 0.0K
10:41 395.95 395.95 395.95 395.95 0.1K
10:42 395.95 395.95 395.95 395.95 0.3K
10:43 395.20 395.70 395.20 395.70 4.5K
10:44 395.45 395.70 395.45 395.70 0.0K
10:46 395.90 395.95 395.90 395.95 4.3K
10:47 395.90 395.90 395.90 395.90 0.0K
10:48 395.90 395.95 395.90 395.95 0.6K
10:49 396.90 396.90 396.75 396.75 7.0K
10:50 397.00 397.40 397.00 397.40 2.3K
10:51 397.45 398.30 397.45 398.30 2.6K
10:52 397.80 398.70 397.60 397.60 3.2K
10:53 397.60 397.60 397.45 397.45 0.4K
10:55 397.20 397.45 396.90 396.90 5.6K
10:56 397.60 397.60 397.55 397.55 2.3K
10:57 397.60 397.60 397.25 397.25 0.6K
10:58 397.45 397.45 397.45 397.45 0.0K
11:00 397.45 397.45 396.85 396.85 8.6K
11:01 396.60 396.80 396.60 396.60 0.2K
11:02 396.50 396.75 396.50 396.75 0.1K
11:03 397.05 397.05 397.05 397.05 0.0K
11:04 397.05 397.05 397.05 397.05 0.0K
11:05 397.55 397.55 397.55 397.55 0.3K
11:06 397.20 397.20 397.20 397.20 0.0K
11:08 397.40 397.40 397.20 397.20 0.0K
11:09 397.25 397.25 397.25 397.25 0.0K
11:10 397.25 397.25 397.25 397.25 0.0K
11:11 397.10 397.30 397.00 397.00 0.3K
11:12 397.00 397.00 397.00 397.00 0.0K
11:13 397.00 397.00 397.00 397.00 0.5K
11:14 397.00 397.00 396.95 396.95 0.1K
11:15 397.00 397.00 396.65 396.65 5.0K
11:16 396.65 396.65 396.65 396.65 3.3K
11:17 396.70 396.70 396.70 396.70 0.0K
11:18 396.65 396.65 396.65 396.65 1.5K
11:19 396.65 396.85 396.65 396.85 0.0K
11:20 396.65 396.65 396.65 396.65 0.8K
11:21 396.70 396.70 396.70 396.70 0.6K
11:22 396.70 396.70 396.65 396.65 0.4K
11:24 396.65 396.65 396.65 396.65 0.0K
11:26 396.65 396.75 396.65 396.70 0.2K
11:28 396.65 396.75 396.65 396.75 0.6K
11:29 397.00 397.00 397.00 397.00 0.2K
11:30 396.95 397.55 396.95 397.30 6.6K
11:31 397.30 397.55 397.30 397.55 1.7K
11:32 397.60 397.60 397.60 397.60 0.3K
11:33 397.50 397.50 397.35 397.35 0.0K
11:34 397.00 397.00 396.70 396.70 1.5K
11:35 396.65 396.65 396.65 396.65 1.0K
11:36 396.75 396.75 396.65 396.65 0.3K
11:37 396.90 397.05 396.90 397.05 0.1K
11:38 396.80 396.80 396.70 396.70 0.1K
11:39 396.65 396.65 396.65 396.65 0.0K
11:40 396.65 396.65 396.65 396.65 0.9K
11:42 397.00 397.00 397.00 397.00 0.2K
11:43 397.20 397.20 397.20 397.20 0.0K
11:47 397.15 397.15 397.15 397.15 0.0K
11:48 397.20 397.20 397.10 397.10 0.3K
11:49 397.00 397.00 397.00 397.00 0.0K
11:50 397.00 397.00 396.85 396.85 0.3K
11:51 396.85 396.85 396.85 396.85 0.6K
11:52 396.65 396.65 396.65 396.65 2.6K
11:53 396.65 396.75 396.65 396.75 0.2K
11:54 396.70 396.75 396.70 396.75 0.0K
11:55 396.65 396.70 396.65 396.70 0.0K
11:56 396.65 396.70 396.65 396.70 0.0K
11:57 396.65 396.65 396.65 396.65 0.0K
11:58 396.70 396.70 396.70 396.70 0.0K
11:59 396.65 396.65 396.65 396.65 0.0K
12:00 396.70 396.70 396.65 396.65 5.9K
12:01 396.65 396.65 396.65 396.65 4.6K
12:02 396.65 396.65 396.65 396.65 0.0K
12:03 396.70 396.70 396.65 396.65 0.0K
12:04 396.65 396.65 396.65 396.65 0.0K
12:06 396.65 396.65 396.65 396.65 0.0K
12:07 396.65 396.65 396.65 396.65 0.0K
12:09 396.65 396.65 396.65 396.65 0.0K
12:12 397.00 397.15 396.90 396.90 1.2K
12:13 396.70 396.70 396.70 396.70 1.3K
12:14 397.15 397.15 397.15 397.15 0.5K
12:18 397.05 397.05 397.05 397.05 0.0K
12:20 397.20 397.20 397.20 397.20 0.0K
12:21 397.05 397.05 397.05 397.05 0.0K
12:22 396.95 396.95 396.65 396.65 3.0K
12:23 396.65 396.65 396.65 396.65 0.1K
12:24 396.65 396.65 396.65 396.65 1.8K
12:25 396.65 396.65 396.65 396.65 0.3K
12:26 396.65 396.65 396.65 396.65 0.5K
12:27 396.65 396.65 396.65 396.65 0.8K
12:28 396.65 396.65 396.65 396.65 0.2K
12:31 396.70 396.70 396.70 396.70 0.0K
12:32 396.65 396.65 396.65 396.65 0.0K
12:33 396.70 396.70 396.65 396.65 0.0K
12:34 396.65 396.65 396.65 396.65 0.6K
12:37 396.80 396.80 396.70 396.70 0.3K
12:40 396.70 396.70 396.70 396.70 0.2K
12:41 396.65 396.65 396.65 396.65 0.5K
12:42 396.65 396.65 396.65 396.65 0.0K
12:43 396.65 396.70 396.65 396.70 0.0K
12:44 396.70 396.70 396.70 396.70 0.0K
12:49 396.90 396.90 396.70 396.70 0.5K
12:51 396.70 397.10 396.70 397.10 1.0K
12:52 397.35 397.35 397.35 397.35 0.0K
12:53 397.20 397.35 397.20 397.35 0.1K
12:54 397.50 397.50 397.50 397.50 0.3K
12:55 397.80 397.90 397.65 397.65 6.8K
12:56 397.90 397.95 397.90 397.95 1.7K
12:57 397.95 398.15 397.95 398.00 1.6K
12:58 398.00 398.00 398.00 398.00 0.6K
12:59 397.70 397.70 397.60 397.60 0.2K
13:00 397.40 397.40 397.25 397.25 0.3K
13:01 396.70 396.70 396.65 396.65 2.2K
13:02 396.65 396.80 396.65 396.80 0.0K
13:03 396.70 396.70 396.70 396.70 0.0K
13:04 396.70 396.70 396.70 396.70 0.2K
13:05 396.70 396.70 396.70 396.70 0.0K
13:06 396.80 396.80 396.80 396.80 0.0K
13:08 396.75 396.75 396.75 396.75 0.0K
13:09 396.70 396.70 396.15 396.15 1.0K
13:10 396.15 396.15 396.15 396.15 0.4K
13:11 396.25 396.25 396.25 396.25 0.0K
13:12 396.50 396.65 396.50 396.65 0.1K
13:14 396.30 396.65 396.30 396.65 0.6K
13:15 396.50 396.50 396.50 396.50 0.0K
13:16 396.65 396.65 396.65 396.65 0.0K
13:17 396.65 396.65 396.40 396.65 0.3K
13:18 396.60 396.60 396.60 396.60 0.0K
13:19 396.65 396.65 396.65 396.65 0.1K
13:20 396.70 396.70 396.70 396.70 0.2K
13:22 396.70 396.70 396.50 396.50 0.1K
13:23 396.50 396.50 396.45 396.45 0.0K
13:24 396.30 396.30 396.30 396.30 0.0K
13:25 396.20 396.20 396.15 396.15 0.5K
13:27 396.15 396.15 395.85 395.85 1.6K
13:28 395.85 395.85 395.85 395.85 0.0K
13:29 395.80 395.80 395.80 395.80 0.1K
13:30 396.35 396.35 395.95 395.95 1.6K
13:31 395.80 395.80 395.50 395.50 0.7K
13:33 395.50 395.50 395.50 395.50 0.9K
13:34 395.50 395.50 395.50 395.50 0.2K
13:35 395.75 395.75 395.75 395.75 0.2K
13:36 395.75 395.75 395.75 395.75 0.0K
13:37 395.70 395.70 395.55 395.55 0.2K
13:39 395.45 395.75 395.45 395.75 0.5K
13:40 395.80 395.80 395.80 395.80 0.0K
13:41 395.50 395.50 395.45 395.45 0.1K
13:42 395.05 395.35 395.05 395.10 0.9K
13:44 394.85 394.85 394.80 394.80 0.9K
13:45 394.65 394.65 394.55 394.55 0.8K
13:46 394.60 394.65 394.60 394.65 0.1K
13:47 394.85 394.85 394.85 394.85 0.0K
13:49 394.85 395.05 394.85 395.05 0.3K
13:51 395.00 395.00 394.50 394.80 0.6K
13:52 394.80 394.80 394.20 394.20 2.1K
13:54 394.35 394.35 394.35 394.35 0.0K
13:55 394.25 394.25 394.25 394.25 0.0K
13:56 394.25 394.40 394.25 394.40 0.0K
13:57 394.60 394.60 394.60 394.60 0.0K
14:00 394.35 394.35 394.35 394.35 0.0K
14:01 394.40 394.40 394.40 394.40 0.0K
14:02 394.35 394.35 394.35 394.35 0.0K
14:03 394.35 394.35 394.35 394.35 0.0K
14:04 394.20 394.20 394.20 394.20 0.0K
14:05 394.20 394.20 394.20 394.20 0.0K
14:06 393.90 393.90 393.90 393.90 0.5K
14:07 393.85 394.10 393.85 394.10 0.0K
14:09 394.00 394.00 394.00 394.00 0.0K
14:10 394.25 394.25 394.25 394.25 0.3K
14:11 394.70 394.70 394.70 394.70 0.1K
14:13 394.80 395.05 394.80 395.05 0.2K
14:14 395.10 395.10 395.10 395.10 1.4K
14:15 395.45 395.60 395.45 395.60 0.6K
14:16 395.50 395.50 395.40 395.40 0.6K
14:22 395.30 395.50 395.30 395.50 0.0K
14:25 395.55 395.55 395.55 395.55 0.1K
14:28 395.10 395.10 395.10 395.10 1.0K
14:29 395.10 395.10 395.10 395.10 0.0K
14:33 395.10 395.10 395.10 395.10 0.0K
14:35 395.15 395.15 395.15 395.15 0.0K
14:36 395.45 395.45 395.45 395.45 0.3K
14:37 395.60 395.60 395.60 395.60 0.0K
14:38 395.70 395.70 395.70 395.70 0.0K
14:42 395.75 395.75 395.75 395.75 0.0K
14:43 395.80 395.80 395.80 395.80 0.2K
14:46 395.60 395.60 395.60 395.60 0.1K
14:48 395.50 395.50 395.50 395.50 0.2K
14:49 395.35 395.60 395.35 395.50 0.0K
14:50 395.15 395.15 395.15 395.15 0.2K
14:51 394.95 394.95 394.85 394.85 2.8K
14:53 394.25 394.25 394.25 394.25 0.2K
14:54 394.35 394.35 394.35 394.35 0.0K
14:55 394.50 394.50 394.50 394.50 0.0K
14:56 394.35 394.35 394.35 394.35 0.0K
14:58 394.75 394.75 394.45 394.45 0.1K
14:59 394.45 394.45 394.40 394.40 0.3K
15:01 394.55 394.55 394.55 394.55 0.0K
15:08 394.50 394.50 394.50 394.50 0.0K
15:13 394.25 394.25 394.00 394.00 1.4K
15:14 393.75 393.75 393.75 393.75 1.1K
15:15 393.75 393.75 393.75 393.75 0.4K
15:16 393.65 393.65 393.50 393.55 2.6K
15:17 394.00 394.00 394.00 394.00 0.5K
15:20 394.25 394.25 394.25 394.25 2.0K
15:21 394.60 394.65 394.60 394.65 0.3K
15:22 394.70 394.70 394.70 394.70 0.1K
15:23 394.75 394.75 394.75 394.75 0.2K
15:24 394.75 394.75 394.75 394.75 1.3K
15:25 394.75 394.75 394.75 394.75 0.0K
15:27 395.05 396.10 395.05 396.10 0.9K
15:28 396.05 396.05 396.00 396.00 1.0K
15:29 395.65 396.05 395.65 396.05 0.0K
15:31 395.65 395.65 395.65 395.65 0.9K
15:34 395.85 395.85 395.85 395.85 0.0K
15:35 395.85 395.85 395.85 395.85 0.0K
15:37 396.15 396.15 396.15 396.15 0.0K
15:38 396.20 396.40 396.20 396.40 0.3K
15:39 395.95 395.95 395.95 395.95 1.2K
15:41 395.85 395.85 395.85 395.85 0.1K
15:42 395.85 395.85 395.85 395.85 0.1K
15:45 395.90 395.90 395.90 395.90 0.7K
15:46 395.85 395.85 395.85 395.85 0.0K
15:47 395.85 395.95 395.85 395.95 0.0K
15:48 395.95 395.95 395.95 395.95 0.2K
15:49 395.95 397.80 395.95 397.80 4.8K
15:50 397.20 397.40 397.00 397.40 2.2K
15:53 396.65 396.65 396.65 396.65 0.0K
15:55 396.60 396.60 396.60 396.60 0.0K
15:56 396.40 396.40 396.40 396.40 0.0K
15:57 396.40 396.40 396.35 396.35 0.2K
15:58 396.35 396.35 396.35 396.35 0.1K
15:59 396.60 396.60 396.60 396.60 0.2K
16:01 396.65 396.95 396.65 396.95 0.3K
16:02 397.15 397.15 397.00 397.00 0.2K
16:03 396.55 396.55 396.30 396.50 0.1K
16:04 396.40 396.40 396.30 396.30 0.2K
16:05 396.35 396.45 396.35 396.45 0.1K
16:08 396.30 396.30 396.30 396.30 0.5K
16:09 396.30 396.30 396.30 396.30 0.0K
16:10 396.40 396.45 396.40 396.45 0.9K
16:11 396.75 396.90 396.75 396.90 0.8K
16:12 396.75 397.00 396.75 397.00 1.5K
16:13 397.00 397.25 397.00 397.25 0.9K
16:14 397.25 397.50 397.25 397.45 0.2K
16:15 397.45 397.55 397.45 397.55 0.3K
16:16 397.55 397.55 397.50 397.55 0.4K
16:17 397.65 397.65 397.65 397.65 0.2K
16:18 397.65 397.65 397.65 397.65 0.1K
16:19 397.65 397.65 397.15 397.15 2.3K
16:20 397.30 397.50 397.30 397.50 0.0K
16:21 397.30 397.30 396.95 396.95 1.4K
16:22 396.85 396.85 396.85 396.85 1.7K
16:23 396.90 396.90 396.90 396.90 0.0K
16:25 396.65 396.65 396.65 396.65 1.6K
16:27 397.15 397.15 397.15 397.15 0.0K
16:29 397.10 397.10 397.10 397.10 0.1K
16:31 397.65 397.65 397.65 397.65 0.5K
16:32 397.60 397.60 397.35 397.35 0.3K
16:34 397.25 397.25 397.20 397.20 0.0K
16:35 397.15 397.15 397.15 397.15 0.0K
16:36 397.20 397.20 397.20 397.20 0.3K
16:37 397.30 397.30 397.30 397.30 0.0K
16:40 397.55 397.55 397.40 397.40 0.1K
16:42 397.50 397.50 397.50 397.50 0.0K
16:45 397.50 397.50 397.50 397.50 0.0K
16:48 397.50 397.50 397.50 397.50 1.5K
16:50 397.30 397.45 397.30 397.45 0.0K
16:51 397.45 397.45 397.45 397.45 0.0K
16:52 397.50 397.50 397.50 397.50 0.0K
16:53 397.50 397.50 397.50 397.50 0.0K
16:54 397.45 397.45 397.45 397.45 1.0K
16:55 397.50 397.50 397.45 397.45 0.0K
16:56 397.45 397.50 397.45 397.50 0.0K
16:58 397.45 397.45 397.45 397.45 0.0K
17:00 397.45 397.45 397.45 397.45 0.0K
17:01 397.45 397.50 397.45 397.50 0.4K
17:02 397.45 397.50 397.45 397.50 1.2K
17:03 397.50 397.60 397.50 397.60 1.0K
17:04 397.85 397.85 397.85 397.85 1.3K
17:05 397.90 397.90 397.90 397.90 1.5K
17:06 397.85 397.85 397.85 397.85 0.0K
17:07 397.90 397.90 397.85 397.90 0.2K
17:08 398.30 398.50 398.30 398.50 1.2K
17:09 399.00 399.00 398.85 398.85 1.7K
17:10 398.90 398.90 398.80 398.80 0.6K
17:11 398.75 398.85 398.45 398.70 1.5K
17:12 398.70 398.70 398.60 398.60 0.8K
17:13 398.50 398.65 398.30 398.30 0.7K
17:14 398.20 398.20 398.15 398.15 0.1K
17:15 398.20 398.70 398.20 398.65 1.3K
17:16 398.65 398.65 398.65 398.65 0.1K
17:17 398.70 398.70 398.40 398.40 0.4K
17:18 398.25 398.25 398.25 398.25 0.3K
17:20 398.55 398.55 398.20 398.20 0.1K
17:21 398.35 398.35 397.70 397.70 1.1K
17:22 397.75 397.75 397.65 397.65 0.3K
17:23 397.60 397.60 397.50 397.50 0.3K
17:24 397.30 397.30 397.00 397.00 3.6K
17:25 396.95 397.00 396.95 397.00 1.1K
17:26 396.85 396.85 396.85 396.85 0.0K
17:27 396.70 396.70 396.40 396.40 0.5K
17:28 396.35 396.35 396.10 396.10 0.7K
17:29 396.20 396.35 396.20 396.20 0.3K
17:30 396.45 396.85 396.45 396.70 0.3K
17:31 396.60 396.70 396.60 396.70 0.2K
17:32 396.75 396.75 396.50 396.50 0.2K
17:33 396.60 396.60 396.35 396.35 0.2K
17:34 396.70 396.85 396.55 396.85 0.4K
17:35 396.85 396.85 396.60 396.80 0.3K
17:36 396.95 396.95 396.90 396.90 0.1K
17:37 396.95 396.95 396.80 396.80 0.2K
17:38 397.00 397.00 396.80 396.95 0.2K
17:39 397.00 397.00 397.00 397.00 0.0K
17:40 397.00 397.00 397.00 397.00 0.1K
17:41 397.00 397.00 396.80 396.80 0.4K
17:42 396.90 396.90 396.85 396.85 0.1K
17:43 396.95 397.00 396.95 397.00 0.1K
17:44 397.00 397.00 397.00 397.00 0.0K
17:45 397.00 397.45 397.00 397.05 1.4K
17:46 397.45 397.75 397.45 397.65 1.1K
17:47 397.65 397.80 397.65 397.75 0.8K
17:48 397.75 397.85 397.75 397.85 0.4K
17:49 397.45 397.45 397.45 397.45 0.3K
17:50 397.45 397.50 397.35 397.35 0.2K
17:51 397.65 397.65 397.65 397.65 0.0K
17:52 397.60 397.60 397.60 397.60 0.0K
17:53 397.55 397.55 397.25 397.45 0.1K
17:54 397.45 397.45 397.45 397.45 0.0K
17:55 397.45 397.45 397.45 397.45 0.0K
17:56 397.40 397.40 397.40 397.40 0.0K
17:57 397.45 397.45 397.45 397.45 0.0K
17:59 397.45 397.45 397.45 397.45 0.0K
18:01 397.40 397.40 397.40 397.40 0.0K
18:02 397.40 397.40 396.75 396.75 1.7K
18:03 397.10 397.10 397.10 397.10 0.0K
18:04 397.10 397.10 397.10 397.10 0.0K
18:05 397.00 397.10 397.00 397.10 0.1K
18:06 397.10 397.10 397.10 397.10 0.1K
18:07 397.15 397.15 396.95 396.95 0.0K
18:08 397.35 397.40 397.35 397.40 0.5K
18:09 397.90 397.90 397.65 397.70 0.1K
18:10 397.85 397.85 397.85 397.85 0.1K
18:11 397.90 397.90 397.70 397.80 0.1K
18:12 397.80 397.80 397.50 397.50 0.3K
18:13 397.80 397.80 397.80 397.80 0.0K
18:14 397.60 397.60 397.60 397.60 0.2K
18:15 397.50 397.50 397.50 397.50 0.1K
18:16 397.25 397.25 396.90 396.90 0.0K
18:17 397.00 397.00 397.00 397.00 0.1K
18:18 397.15 397.15 397.15 397.15 0.1K
18:19 397.15 397.15 396.30 396.30 1.7K
18:20 396.65 396.65 396.35 396.45 0.5K
18:21 396.80 396.80 396.45 396.45 0.1K
18:22 396.90 397.20 396.90 397.20 0.5K
18:23 397.25 397.25 396.75 396.75 0.5K
18:24 397.20 397.20 397.20 397.20 0.1K
18:25 397.15 397.20 396.75 397.20 0.0K
18:26 397.15 397.15 397.15 397.15 0.0K
18:27 396.70 397.15 396.70 397.15 0.2K
18:28 397.20 397.20 397.20 397.20 0.0K
18:29 397.15 397.15 397.15 397.15 0.0K
18:30 397.20 397.40 397.20 397.40 0.5K
18:31 398.15 398.15 398.05 398.10 0.6K
18:32 398.15 398.20 397.80 397.85 0.1K
18:33 397.90 398.20 397.85 398.20 0.0K
18:34 398.20 398.20 398.20 398.20 0.0K
18:35 398.00 398.25 397.80 398.20 0.1K
18:36 398.20 398.25 398.20 398.20 0.1K
18:37 398.20 398.20 397.85 397.85 0.1K
18:38 398.45 399.00 398.45 399.00 5.2K
18:39 399.15 399.15 398.65 398.85 0.9K
18:45 398.55 398.55 398.55 398.55 0.0K
18:46 398.55 398.55 398.55 398.55 0.1K
18:49 398.55 398.55 398.55 398.55 0.2K
19:05 398.35 398.45 398.35 398.45 0.2K
19:06 398.35 398.35 397.55 397.55 1.5K
19:08 397.75 397.75 397.40 397.40 0.8K
19:09 397.40 397.40 397.40 397.40 0.1K
19:10 397.40 397.60 397.40 397.40 0.0K
19:11 397.40 397.40 397.40 397.40 0.0K
19:12 397.40 397.40 397.40 397.40 0.0K
19:13 397.20 397.20 397.05 397.05 0.0K
19:14 397.10 397.10 397.05 397.05 0.0K
19:15 397.05 397.30 396.95 397.30 0.4K
19:16 396.95 396.95 396.90 396.90 0.2K
19:18 397.15 397.30 397.15 397.30 0.0K
19:21 397.00 397.00 397.00 397.00 0.0K
19:22 397.05 397.05 397.05 397.05 0.0K
19:23 397.05 397.05 397.05 397.05 0.2K
19:24 396.95 396.95 396.95 396.95 0.3K
19:25 397.05 397.05 397.05 397.05 0.0K
19:29 396.95 396.95 396.95 396.95 0.0K
19:30 396.95 396.95 396.95 396.95 0.0K
19:33 396.75 396.75 396.75 396.75 0.1K
20:21 396.30 396.30 396.30 396.30 5.4K
20:22 396.40 396.40 396.40 396.40 0.1K
20:24 396.25 396.25 396.25 396.25 0.0K
20:28 396.30 396.30 396.05 396.05 0.2K
20:30 396.30 396.30 396.30 396.30 0.1K
20:33 396.05 396.05 396.05 396.05 0.0K
20:35 396.30 396.30 396.30 396.30 0.0K
20:39 396.10 396.30 396.10 396.30 0.0K
20:40 396.30 396.30 396.10 396.10 0.0K
20:42 396.10 396.10 396.10 396.10 0.0K
20:43 396.05 396.05 396.05 396.05 0.1K
20:46 396.20 396.20 396.20 396.20 0.0K
20:47 396.25 396.30 396.25 396.30 0.1K
20:50 396.30 396.30 396.30 396.30 0.1K
20:51 396.30 396.30 396.30 396.30 0.1K
20:52 396.60 396.60 396.60 396.60 0.0K
20:54 396.25 396.25 396.25 396.25 0.0K
20:55 396.45 396.45 396.45 396.45 0.0K
20:58 396.70 396.70 396.70 396.70 0.3K
20:59 396.95 396.95 396.95 396.95 0.3K
21:03 396.95 396.95 396.95 396.95 0.0K
21:07 396.95 396.95 396.95 396.95 0.0K
21:08 396.60 396.60 396.60 396.60 0.0K
21:09 397.95 397.95 397.95 397.95 7.1K
21:11 398.00 398.00 398.00 398.00 0.0K
21:12 398.20 398.20 398.20 398.20 0.9K
21:13 398.20 398.25 398.00 398.25 2.2K
21:15 398.30 398.30 398.30 398.30 0.1K
21:16 398.20 398.20 398.20 398.20 0.1K
21:18 398.20 398.20 398.20 398.20 0.0K
21:20 398.70 398.70 398.70 398.70 0.6K
21:21 398.35 398.35 398.35 398.35 0.0K
21:23 398.50 398.50 398.30 398.30 0.0K
21:25 398.50 398.50 398.50 398.50 0.0K
21:26 398.45 398.45 398.45 398.45 0.3K
21:28 398.00 398.00 397.95 397.95 1.7K
21:35 397.80 397.80 397.80 397.80 0.0K
21:37 397.80 397.80 397.80 397.80 0.0K
21:39 397.80 397.80 397.80 397.80 0.0K
21:40 397.80 397.80 397.80 397.80 0.0K
21:47 397.80 398.35 397.80 398.30 0.3K
21:49 397.90 397.90 397.90 397.90 0.3K
21:51 398.30 398.30 398.30 398.30 0.0K
21:55 398.50 398.50 398.50 398.50 1.4K
22:01 398.50 398.50 398.50 398.50 0.0K
22:02 398.50 398.50 398.50 398.50 0.0K
22:03 398.25 398.25 398.25 398.25 0.0K
22:04 398.25 398.25 398.25 398.25 0.0K
22:05 398.25 398.25 398.25 398.25 0.0K
22:08 398.20 398.20 398.20 398.20 0.0K
22:10 398.20 398.30 398.20 398.30 0.2K
22:13 398.30 398.30 398.30 398.30 0.0K
22:14 398.30 398.50 398.30 398.50 0.0K
22:15 398.50 398.50 398.50 398.50 0.1K
22:16 398.50 398.50 398.50 398.50 0.0K
22:18 398.30 398.30 398.30 398.30 0.0K
22:25 398.50 398.50 398.30 398.30 0.0K
22:26 398.50 398.50 398.50 398.50 0.1K
22:29 398.30 398.30 398.30 398.30 0.1K
22:33 398.20 398.20 398.20 398.20 0.0K
22:34 398.20 398.20 398.20 398.20 0.0K
22:35 398.00 398.00 398.00 398.00 1.0K
22:39 397.80 397.80 397.45 397.45 2.7K
22:47 397.95 397.95 397.95 397.95 0.1K
22:51 397.95 397.95 397.95 397.95 0.1K
22:52 397.95 397.95 397.95 397.95 0.2K
22:56 398.10 398.10 398.10 398.10 0.0K
22:57 398.10 398.10 398.10 398.10 0.0K
23:01 398.00 398.00 398.00 398.00 0.0K
23:02 398.15 398.15 398.15 398.15 0.3K
23:03 397.95 397.95 397.95 397.95 0.5K
23:05 398.00 398.00 398.00 398.00 0.0K
23:06 398.00 398.00 398.00 398.00 0.1K
23:09 398.00 398.00 398.00 398.00 0.0K
23:14 398.10 398.10 398.10 398.10 0.0K
23:16 398.05 398.05 398.05 398.05 0.2K
23:18 398.00 398.00 397.95 397.95 0.2K
23:20 397.95 397.95 397.95 397.95 0.3K
23:27 397.95 397.95 397.95 397.95 0.0K
23:28 397.95 397.95 397.95 397.95 0.0K
23:29 397.60 397.95 397.60 397.60 0.5K
23:30 397.95 397.95 397.50 397.90 0.3K
23:31 397.50 397.50 397.50 397.50 0.0K
23:32 397.90 397.90 397.90 397.90 0.1K
23:33 397.90 397.95 397.90 397.95 0.6K
23:38 397.75 397.75 397.75 397.75 0.1K
23:39 397.65 397.65 397.65 397.65 0.0K
23:40 397.50 397.85 397.50 397.85 0.3K
23:42 397.50 397.50 397.50 397.50 0.2K
23:45 397.60 397.60 397.60 397.60 0.0K
23:46 397.85 397.85 397.50 397.50 0.3K
23:47 397.60 397.60 397.50 397.50 0.0K
23:48 397.50 397.50 397.50 397.50 0.0K
23:49 397.45 397.45 397.45 397.45 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available