EN+ GROUP

ENPG
🏛️ russian-federation →
394.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 395.75 395.75 395.75 395.75 0.0K
07:00 397.60 397.60 395.40 396.15 4.7K
07:01 396.35 397.30 396.35 397.30 0.4K
07:02 397.25 397.30 396.25 396.75 0.4K
07:03 396.85 397.10 396.85 397.05 1.0K
07:04 396.50 396.50 396.15 396.15 1.0K
07:05 396.00 396.15 395.35 396.15 4.1K
07:06 396.30 396.30 395.70 395.70 0.7K
07:07 396.40 396.40 395.60 396.00 0.8K
07:08 396.00 396.00 395.30 396.00 0.1K
07:09 395.30 396.10 395.30 395.35 0.2K
07:10 396.20 396.40 396.20 396.40 0.1K
07:13 396.50 396.50 396.50 396.50 0.0K
07:14 396.50 396.50 396.50 396.50 0.0K
07:15 396.80 396.80 396.80 396.80 1.0K
07:16 396.75 396.75 396.75 396.75 0.1K
07:17 397.00 397.00 396.80 396.80 0.4K
07:18 396.85 396.85 396.75 396.75 0.7K
07:19 396.90 397.00 396.90 397.00 0.6K
07:20 396.80 396.80 396.80 396.80 0.0K
07:23 396.80 396.80 396.80 396.80 0.0K
07:24 396.80 396.80 395.85 395.85 1.3K
07:26 395.60 395.65 395.40 395.40 2.2K
07:27 395.15 395.15 395.00 395.00 1.4K
07:29 394.85 394.85 394.85 394.85 4.3K
07:30 394.85 394.85 394.85 394.85 0.4K
07:32 393.85 393.85 393.85 393.85 4.6K
07:33 393.85 393.85 393.85 393.85 1.0K
07:35 393.75 393.80 393.75 393.80 0.8K
07:36 393.65 393.65 393.65 393.65 0.0K
07:37 394.20 394.20 394.20 394.20 0.1K
07:38 394.55 394.55 394.55 394.55 0.5K
07:39 395.00 395.00 395.00 395.00 0.1K
07:40 394.55 394.55 394.55 394.55 1.6K
07:42 394.40 394.40 394.40 394.40 0.7K
07:43 394.50 394.50 394.50 394.50 0.0K
07:45 394.70 394.70 394.70 394.70 0.0K
07:47 394.50 394.50 394.50 394.50 0.8K
07:48 394.50 394.95 394.50 394.95 0.4K
07:49 394.85 394.85 394.85 394.85 0.0K
07:50 394.55 394.55 394.55 394.55 0.0K
07:51 394.50 394.50 394.50 394.50 0.0K
07:52 394.55 394.55 394.55 394.55 0.0K
07:54 394.85 395.30 394.85 395.30 0.2K
07:56 395.40 395.40 395.40 395.40 0.0K
07:57 395.65 395.65 395.50 395.50 0.0K
07:59 395.75 395.75 395.75 395.75 0.0K
08:00 395.80 395.80 395.80 395.80 0.2K
08:01 396.15 396.15 396.15 396.15 0.0K
08:02 396.45 396.45 396.45 396.45 0.1K
08:03 396.55 396.55 396.55 396.55 0.6K
08:05 396.15 396.15 396.15 396.15 0.1K
08:08 395.95 396.00 395.95 396.00 0.0K
08:09 396.00 396.00 396.00 396.00 0.0K
08:10 396.00 396.00 396.00 396.00 0.0K
08:11 396.10 396.10 396.10 396.10 0.0K
08:13 396.10 396.10 396.10 396.10 0.0K
08:15 396.05 396.05 396.05 396.05 0.0K
08:16 396.00 396.00 396.00 396.00 0.0K
08:17 395.90 395.90 395.90 395.90 0.1K
08:18 395.90 395.90 395.90 395.90 0.0K
08:19 396.05 396.05 396.05 396.05 0.0K
08:20 396.05 396.05 396.05 396.05 0.0K
08:24 395.90 395.90 395.90 395.90 0.0K
08:26 395.95 396.05 395.80 395.95 1.1K
08:29 396.40 396.40 396.30 396.30 4.7K
08:30 396.40 396.40 396.40 396.40 0.5K
08:32 396.40 396.40 396.40 396.40 0.0K
08:33 396.55 397.35 396.55 397.35 2.5K
08:34 397.30 397.30 397.30 397.30 0.3K
08:35 397.40 397.40 397.40 397.40 0.0K
08:36 397.40 397.40 397.10 397.10 0.1K
08:37 397.00 397.00 397.00 397.00 0.0K
08:39 397.15 397.60 397.15 397.60 1.7K
08:40 398.00 398.00 397.25 397.25 2.2K
08:41 397.25 397.25 397.25 397.25 0.1K
08:47 397.50 397.50 397.50 397.50 0.3K
08:49 397.50 397.50 397.40 397.40 0.2K
08:50 397.40 397.40 397.40 397.40 0.0K
08:51 397.50 397.50 397.40 397.40 2.6K
08:52 397.40 397.40 397.40 397.40 0.1K
08:53 397.35 397.35 397.25 397.25 0.0K
08:54 397.25 397.25 397.25 397.25 0.0K
08:55 397.40 397.40 397.40 397.40 0.0K
08:56 397.25 397.25 397.25 397.25 0.3K
08:57 397.25 397.25 397.25 397.25 0.0K
08:58 397.25 397.25 397.20 397.20 0.0K
09:00 397.15 397.15 397.15 397.15 0.1K
09:01 396.55 396.55 396.55 396.55 0.6K
09:02 396.40 396.50 396.40 396.50 0.1K
09:03 396.40 396.40 396.40 396.40 0.0K
09:04 396.35 396.35 396.35 396.35 0.3K
09:05 396.15 396.15 396.05 396.05 0.2K
09:06 396.10 396.10 395.55 395.55 1.9K
09:07 395.60 395.60 395.60 395.60 0.2K
09:09 395.55 395.55 395.55 395.55 0.2K
09:11 395.70 395.70 395.50 395.50 0.4K
09:12 395.50 395.50 395.40 395.40 0.1K
09:13 395.40 396.00 395.35 396.00 0.5K
09:14 395.65 395.75 395.65 395.75 0.1K
09:15 395.70 395.70 395.65 395.65 0.0K
09:16 395.90 396.15 395.90 396.15 3.5K
09:17 396.45 396.50 396.35 396.35 0.1K
09:18 396.40 396.40 396.40 396.40 0.1K
09:19 396.40 396.40 396.40 396.40 0.1K
09:20 396.95 397.00 396.55 396.55 2.7K
09:22 396.50 396.50 396.35 396.35 0.6K
09:24 396.55 396.55 396.55 396.55 0.0K
09:25 396.75 396.75 396.75 396.75 0.0K
09:26 396.75 396.75 396.75 396.75 0.0K
09:27 396.90 396.90 396.90 396.90 0.1K
09:28 397.00 397.00 397.00 397.00 0.1K
09:29 397.00 397.00 397.00 397.00 0.1K
09:31 397.60 397.90 397.60 397.90 3.3K
09:32 397.90 397.90 397.90 397.90 2.3K
09:33 397.65 397.65 397.60 397.60 0.2K
09:34 397.60 397.60 397.25 397.25 0.0K
09:35 397.60 397.60 397.60 397.60 0.0K
09:36 397.40 397.40 397.30 397.30 0.1K
09:37 397.30 397.55 397.30 397.55 0.0K
09:39 397.35 397.35 397.35 397.35 0.1K
09:40 397.35 397.35 397.35 397.35 0.0K
09:41 397.30 397.30 397.30 397.30 0.1K
09:42 397.30 397.30 397.30 397.30 0.2K
09:43 397.30 397.35 397.30 397.30 0.1K
09:44 397.30 397.30 397.30 397.30 0.3K
09:45 397.30 397.30 397.30 397.30 0.1K
09:46 397.25 397.25 397.00 397.00 0.3K
09:47 397.00 397.00 396.85 396.90 0.1K
09:48 396.85 396.85 396.80 396.80 0.3K
09:49 396.80 396.80 396.80 396.80 0.1K
09:50 396.90 396.90 396.90 396.90 0.0K
09:51 396.90 397.00 396.90 397.00 0.0K
09:52 397.25 397.60 397.25 397.60 0.1K
09:53 397.60 397.75 397.60 397.75 0.1K
09:54 397.65 397.80 397.55 397.55 0.2K
09:55 397.10 397.10 396.55 396.55 0.6K
09:56 396.65 396.65 396.65 396.65 0.0K
09:57 396.60 396.85 396.55 396.85 0.2K
09:59 396.60 396.85 396.50 396.50 0.4K
10:00 396.35 396.35 396.35 396.35 0.2K
10:01 395.60 395.60 395.25 395.40 4.3K
10:02 395.45 395.60 395.45 395.60 0.0K
10:03 395.45 395.65 395.45 395.65 0.0K
10:04 395.50 395.70 395.45 395.50 0.2K
10:05 395.50 395.90 395.50 395.90 0.4K
10:06 396.40 396.70 396.20 396.35 1.2K
10:07 396.35 396.70 396.35 396.60 0.4K
10:08 396.10 396.10 395.60 395.60 0.5K
10:09 395.70 395.70 395.70 395.70 0.0K
10:10 396.00 396.00 395.70 395.70 0.0K
10:11 395.70 395.70 395.50 395.50 0.1K
10:12 395.70 395.75 395.70 395.75 0.0K
10:13 395.45 395.45 395.45 395.45 0.2K
10:14 395.00 395.20 395.00 395.05 2.5K
10:15 394.70 394.70 394.70 394.70 0.1K
10:16 395.35 395.35 395.35 395.35 0.2K
10:17 394.75 395.15 394.75 395.15 0.0K
10:18 394.85 394.85 394.80 394.80 0.0K
10:19 395.25 395.35 394.90 395.35 0.0K
10:20 395.45 395.45 395.45 395.45 0.0K
10:21 395.45 395.45 395.45 395.45 0.0K
10:22 395.45 395.45 395.45 395.45 0.0K
10:24 395.80 395.80 395.80 395.80 0.0K
10:25 396.55 397.35 396.55 397.35 4.7K
10:26 397.20 397.25 397.20 397.25 0.5K
10:27 397.25 397.25 396.50 396.50 0.6K
10:28 396.50 396.95 396.50 396.95 0.0K
10:29 396.60 396.60 396.60 396.60 0.1K
10:31 395.60 395.85 395.60 395.85 4.0K
10:32 395.50 395.50 395.50 395.50 0.3K
10:35 395.50 395.50 395.50 395.50 0.0K
10:37 395.80 395.80 395.80 395.80 0.0K
10:38 395.60 395.85 395.60 395.60 0.0K
10:41 395.65 395.65 395.45 395.45 0.0K
10:42 395.35 395.35 395.35 395.35 0.0K
10:43 395.35 395.35 395.35 395.35 0.2K
10:44 395.25 395.30 395.25 395.25 0.1K
10:46 395.25 395.25 394.65 394.65 0.4K
10:47 394.95 394.95 394.95 394.95 0.0K
10:48 394.30 394.30 394.10 394.10 0.4K
10:49 394.40 394.40 394.20 394.20 0.1K
10:50 394.00 394.00 393.75 393.75 0.7K
10:51 393.75 393.85 393.75 393.85 0.8K
10:53 393.85 393.85 393.70 393.70 0.0K
10:54 393.85 393.85 393.85 393.85 0.0K
10:58 393.85 393.85 393.60 393.60 0.2K
10:59 393.65 393.65 393.30 393.30 1.1K
11:00 393.30 393.50 393.30 393.50 0.1K
11:01 393.95 394.00 393.95 394.00 0.3K
11:02 394.35 394.55 394.35 394.55 0.3K
11:03 394.30 394.40 394.30 394.40 0.2K
11:04 394.70 394.70 394.70 394.70 0.0K
11:05 394.35 394.35 394.10 394.25 0.3K
11:06 394.50 394.50 394.35 394.35 0.1K
11:07 394.05 394.05 394.00 394.00 0.2K
11:08 394.00 394.05 394.00 394.05 0.1K
11:09 394.00 394.25 394.00 394.15 0.1K
11:10 394.05 394.05 394.00 394.00 0.2K
11:11 393.90 393.90 393.85 393.85 0.1K
11:12 393.85 393.85 393.75 393.75 0.1K
11:13 393.75 393.75 393.75 393.75 0.0K
11:14 393.75 393.75 393.75 393.75 0.0K
11:15 394.10 394.10 394.00 394.00 0.4K
11:17 394.20 394.65 394.00 394.65 3.2K
11:18 394.65 394.65 394.65 394.65 0.0K
11:19 394.85 394.85 394.65 394.65 0.1K
11:20 395.30 395.30 395.30 395.30 0.8K
11:21 394.85 394.90 394.65 394.65 1.0K
11:22 394.75 394.80 394.75 394.80 0.1K
11:24 395.45 395.45 394.95 394.95 0.4K
11:27 395.65 395.95 395.65 395.65 2.2K
11:28 395.65 395.65 395.65 395.65 0.0K
11:29 395.60 395.60 395.60 395.60 0.0K
11:30 395.60 395.60 395.60 395.60 0.1K
11:31 395.60 395.60 395.30 395.30 0.1K
11:33 395.30 395.30 395.30 395.30 0.1K
11:34 395.35 395.35 395.35 395.35 0.0K
11:36 395.35 395.70 395.35 395.70 0.1K
11:38 396.00 396.00 396.00 396.00 0.0K
11:39 396.00 396.00 395.90 395.90 0.3K
11:40 395.90 395.90 395.90 395.90 0.0K
11:41 396.10 396.10 395.70 395.70 0.1K
11:42 396.00 396.00 395.65 395.65 0.0K
11:43 395.65 395.90 395.65 395.85 0.0K
11:44 395.85 395.85 395.85 395.85 0.0K
11:45 395.70 395.70 395.55 395.55 0.1K
11:46 395.60 395.60 394.95 394.95 8.6K
11:47 394.65 394.80 394.65 394.65 0.4K
11:48 394.60 394.60 393.90 393.90 2.5K
11:49 393.90 393.90 393.70 393.90 0.3K
11:50 393.95 394.00 393.95 393.95 0.7K
11:51 393.95 393.95 393.55 393.55 0.5K
11:52 393.60 393.60 393.40 393.40 0.3K
11:53 393.00 393.05 392.85 392.85 3.6K
11:54 392.85 392.85 392.55 392.70 0.3K
11:55 392.70 393.00 392.65 393.00 0.1K
11:56 393.35 393.75 393.35 393.75 1.2K
11:57 393.80 393.80 393.80 393.80 0.0K
11:58 393.80 393.95 393.80 393.95 0.0K
12:00 393.85 394.00 393.85 394.00 0.1K
12:01 393.85 393.85 393.35 393.35 0.5K
12:02 393.35 393.40 393.35 393.40 0.0K
12:03 393.40 393.40 393.30 393.30 0.0K
12:05 393.35 393.35 393.35 393.35 0.0K
12:06 393.60 393.60 393.60 393.60 0.2K
12:07 393.65 393.65 393.65 393.65 0.0K
12:08 393.35 393.45 393.35 393.45 0.0K
12:09 393.75 394.20 393.75 394.20 0.4K
12:10 394.05 394.30 394.05 394.30 0.0K
12:11 394.10 394.45 394.10 394.10 0.1K
12:13 394.60 395.00 394.60 395.00 0.5K
12:15 394.60 394.60 394.60 394.60 0.0K
12:16 394.60 394.60 394.55 394.55 0.0K
12:17 394.55 394.55 394.10 394.10 0.1K
12:18 394.05 394.20 394.05 394.15 0.0K
12:19 394.50 394.50 394.45 394.45 0.2K
12:20 394.30 394.30 394.10 394.10 0.1K
12:21 393.95 393.95 393.75 393.75 0.2K
12:22 393.90 393.90 393.90 393.90 0.1K
12:23 393.85 393.85 393.85 393.85 0.0K
12:24 393.75 394.35 393.75 394.35 0.3K
12:25 394.00 394.00 394.00 394.00 0.0K
12:26 394.20 394.55 394.20 394.55 0.1K
12:27 395.20 395.50 394.95 395.50 2.7K
12:28 395.90 395.95 395.85 395.95 0.8K
12:29 395.95 396.00 395.95 396.00 2.5K
12:30 396.10 396.10 396.10 396.10 1.3K
12:32 395.95 395.95 395.95 395.95 0.0K
12:33 395.95 395.95 395.95 395.95 0.0K
12:34 395.65 395.65 395.65 395.65 0.0K
12:35 395.70 395.70 395.70 395.70 0.0K
12:36 395.70 395.70 395.70 395.70 0.1K
12:38 395.70 395.70 395.70 395.70 0.0K
12:39 395.60 395.60 395.60 395.60 0.0K
12:40 395.65 395.65 395.60 395.60 0.2K
12:42 395.65 395.85 395.65 395.85 0.1K
12:43 396.00 397.00 396.00 397.00 1.9K
12:44 397.00 397.90 397.00 397.90 2.2K
12:45 397.90 397.90 397.70 397.70 0.1K
12:47 397.70 397.70 397.65 397.70 0.7K
12:48 397.70 397.70 396.95 396.95 0.7K
12:49 396.85 396.85 396.85 396.85 0.1K
12:50 396.80 397.40 396.80 397.40 0.7K
12:51 397.30 397.35 397.05 397.05 0.9K
12:52 397.25 397.25 396.85 396.85 0.3K
12:53 396.75 396.75 396.45 396.45 0.3K
12:54 396.35 396.35 396.35 396.35 0.0K
12:55 396.95 396.95 396.55 396.55 1.1K
12:56 396.50 396.50 396.50 396.50 0.2K
12:57 396.50 396.50 396.50 396.50 0.5K
12:58 396.50 396.50 396.35 396.35 0.0K
12:59 396.35 396.35 396.20 396.20 0.5K
13:00 396.75 396.75 396.60 396.60 0.6K
13:01 396.60 396.90 396.50 396.90 0.2K
13:02 396.65 396.65 396.55 396.55 0.0K
13:05 396.55 396.55 396.50 396.50 0.0K
13:08 396.55 396.55 396.55 396.55 0.0K
13:09 396.55 396.55 396.55 396.55 0.0K
13:10 396.55 396.55 396.55 396.55 0.0K
13:11 397.10 397.65 397.10 397.55 1.6K
13:12 397.50 397.50 397.50 397.50 0.0K
13:13 397.15 397.15 397.15 397.15 0.0K
13:14 397.05 397.30 397.05 397.30 0.1K
13:15 397.05 397.05 396.85 396.85 0.1K
13:16 397.40 397.40 396.90 396.90 0.0K
13:17 397.25 397.45 397.25 397.45 0.0K
13:18 397.45 397.45 397.45 397.45 0.1K
13:20 397.50 397.50 397.50 397.50 0.0K
13:21 397.50 397.50 397.50 397.50 0.0K
13:22 397.45 397.45 397.45 397.45 0.1K
13:23 397.45 397.45 397.45 397.45 0.0K
13:24 397.45 397.45 397.45 397.45 0.0K
13:25 397.45 397.45 397.45 397.45 0.7K
13:26 397.30 397.30 396.55 396.55 3.0K
13:28 396.55 396.75 396.55 396.55 0.1K
13:30 396.55 396.55 396.55 396.55 0.7K
13:31 396.50 396.50 396.50 396.50 1.3K
13:32 396.45 396.45 395.20 395.25 7.9K
13:33 395.25 395.25 395.25 395.25 0.2K
13:34 395.70 395.70 395.70 395.70 0.0K
13:35 395.60 395.60 395.05 395.05 0.8K
13:37 394.75 395.05 394.75 395.05 0.1K
13:38 395.10 395.30 395.10 395.20 0.3K
13:39 395.20 395.25 395.20 395.25 0.2K
13:40 395.25 395.25 395.25 395.25 0.0K
13:41 395.25 395.25 395.25 395.25 0.0K
13:42 395.30 395.30 395.30 395.30 0.1K
13:44 395.85 395.85 395.85 395.85 0.0K
13:46 395.70 395.70 395.70 395.70 0.0K
13:47 395.65 395.65 395.65 395.65 0.0K
13:48 395.70 395.70 395.70 395.70 0.0K
13:49 395.25 395.25 395.25 395.25 1.1K
13:50 395.25 395.25 395.25 395.25 0.9K
13:57 395.30 395.30 395.30 395.30 0.1K
14:01 395.30 395.30 395.30 395.30 0.0K
14:03 395.30 395.30 395.30 395.30 0.3K
14:04 395.75 395.75 395.75 395.75 0.3K
14:06 395.70 395.70 395.70 395.70 0.0K
14:07 395.90 395.90 395.90 395.90 0.7K
14:08 395.70 395.70 395.70 395.70 0.0K
14:09 395.35 395.35 395.35 395.35 2.8K
14:10 395.35 395.35 395.35 395.35 0.3K
14:12 394.05 394.40 394.05 394.40 10.5K
14:13 394.05 394.05 393.70 393.70 0.5K
14:14 393.75 393.75 393.75 393.75 0.0K
14:16 393.70 393.70 393.60 393.60 0.1K
14:17 393.70 393.70 393.60 393.60 0.7K
14:19 394.30 394.50 394.30 394.50 1.8K
14:22 394.50 394.50 394.50 394.50 0.0K
14:24 394.25 394.25 394.25 394.25 0.0K
14:27 394.40 394.40 394.40 394.40 0.0K
14:31 394.20 394.20 394.20 394.20 0.3K
14:35 394.15 394.15 394.15 394.15 0.0K
14:37 394.15 394.45 394.15 394.45 0.3K
14:38 394.50 394.50 394.50 394.50 0.0K
14:40 394.25 394.45 394.25 394.45 0.0K
14:44 394.50 394.50 394.50 394.50 0.0K
14:45 394.50 394.50 394.50 394.50 0.0K
14:47 394.20 394.20 394.20 394.20 0.0K
14:48 394.40 394.40 394.40 394.40 0.1K
14:49 394.50 394.50 394.50 394.50 0.1K
14:51 394.20 394.20 394.20 394.20 0.0K
14:54 394.20 394.20 394.20 394.20 0.0K
14:56 394.40 394.40 394.40 394.40 0.0K
14:57 394.40 394.40 394.40 394.40 0.0K
14:59 394.30 394.30 394.30 394.30 0.0K
15:00 394.20 394.20 394.20 394.20 0.1K
15:04 394.20 394.20 394.20 394.20 0.2K
15:05 394.20 394.20 394.20 394.20 0.2K
15:07 394.30 394.30 394.30 394.30 0.0K
15:08 394.20 394.20 394.20 394.20 0.0K
15:11 394.20 394.20 394.20 394.20 0.0K
15:13 394.20 394.20 394.20 394.20 0.0K
15:14 394.20 394.20 394.20 394.20 0.0K
15:15 394.20 394.20 394.20 394.20 0.2K
15:16 394.20 394.20 394.20 394.20 0.2K
15:17 394.10 394.10 393.85 393.85 2.1K
15:18 393.85 393.90 393.85 393.90 0.5K
15:19 393.85 393.85 393.85 393.85 0.2K
15:20 393.85 393.85 393.85 393.85 1.0K
15:21 393.85 393.85 393.85 393.85 0.2K
15:22 393.85 393.85 393.85 393.85 0.1K
15:23 393.75 393.80 393.75 393.80 0.1K
15:24 393.75 393.75 393.75 393.75 0.0K
15:25 393.75 393.75 393.25 393.25 3.5K
15:26 393.25 393.30 393.25 393.30 0.2K
15:27 393.25 393.45 393.25 393.25 1.1K
15:28 393.20 393.25 393.20 393.25 0.0K
15:29 393.20 393.20 393.20 393.20 0.0K
15:30 393.20 393.20 393.20 393.20 1.3K
15:31 393.20 393.20 393.20 393.20 0.0K
15:32 393.20 393.20 392.00 392.05 5.4K
15:33 392.00 392.00 392.00 392.00 1.5K
15:34 392.05 392.05 392.05 392.05 0.0K
15:35 392.00 392.30 392.00 392.30 0.9K
15:36 392.45 392.45 392.45 392.45 0.0K
15:38 392.30 392.30 392.30 392.30 0.0K
15:39 392.40 392.40 392.40 392.40 0.2K
15:40 392.45 392.45 392.40 392.40 0.0K
15:43 392.45 392.80 392.45 392.80 0.3K
15:44 393.05 393.05 393.05 393.05 0.0K
15:45 393.00 393.00 392.65 392.65 0.1K
15:46 392.80 393.00 392.80 393.00 0.3K
15:48 393.00 393.00 393.00 393.00 0.3K
15:49 393.05 393.10 393.05 393.10 1.7K
15:50 393.30 393.70 393.30 393.70 1.3K
15:52 393.50 393.50 393.50 393.50 0.0K
15:53 393.70 393.70 393.70 393.70 0.0K
15:54 393.40 393.40 393.40 393.40 0.0K
15:56 393.65 393.65 393.35 393.35 0.0K
15:57 393.35 393.35 393.35 393.35 0.1K
16:01 393.25 393.25 393.25 393.25 0.0K
16:02 392.70 392.70 392.70 392.70 0.5K
16:03 392.05 392.35 392.05 392.35 0.3K
16:04 392.35 392.35 392.35 392.35 0.0K
16:05 392.40 392.40 392.40 392.40 0.0K
16:06 392.65 392.65 392.65 392.65 0.1K
16:07 392.40 392.40 392.40 392.40 0.0K
16:08 392.65 392.70 392.65 392.65 2.3K
16:09 392.65 392.65 392.65 392.65 0.0K
16:10 392.65 392.65 392.65 392.65 0.1K
16:12 392.40 392.40 392.40 392.40 0.0K
16:15 392.40 392.40 392.40 392.40 0.1K
16:16 392.20 392.20 392.15 392.15 1.2K
16:17 392.15 392.15 392.15 392.15 0.0K
16:19 392.15 392.15 392.15 392.15 0.3K
16:21 392.15 392.20 392.15 392.20 3.5K
16:22 392.60 392.60 392.60 392.60 0.2K
16:24 392.70 392.70 392.70 392.70 0.5K
16:26 392.70 392.70 392.70 392.70 1.2K
16:27 392.45 392.50 392.45 392.45 0.1K
16:28 392.65 392.65 392.65 392.65 0.1K
16:29 392.65 392.65 392.65 392.65 0.0K
16:30 392.65 392.65 392.65 392.65 0.0K
16:31 392.65 392.65 392.65 392.65 0.1K
16:33 392.45 392.45 392.45 392.45 0.1K
16:34 392.65 392.65 392.65 392.65 0.1K
16:39 392.40 392.40 392.40 392.40 0.3K
16:41 392.40 392.45 392.40 392.45 0.0K
16:43 392.45 392.45 392.45 392.45 0.0K
16:45 392.40 392.45 392.40 392.45 0.2K
16:50 392.30 392.30 392.30 392.30 1.2K
16:53 392.55 392.55 392.55 392.55 0.1K
16:55 392.60 392.60 392.60 392.60 0.0K
16:56 392.60 393.35 392.60 393.35 0.6K
16:57 393.45 393.50 393.45 393.45 0.2K
16:58 393.50 393.50 393.45 393.45 0.0K
16:59 393.50 393.55 393.50 393.55 0.0K
17:00 393.55 393.70 393.55 393.60 0.4K
17:01 393.70 393.70 393.65 393.65 0.2K
17:02 393.60 393.65 393.60 393.65 0.0K
17:03 393.65 393.65 393.65 393.65 0.0K
17:04 393.65 393.65 393.65 393.65 0.0K
17:05 393.65 393.65 393.65 393.65 0.0K
17:06 393.65 393.65 393.65 393.65 0.1K
17:07 393.65 393.65 393.65 393.65 0.0K
17:09 393.65 393.65 393.65 393.65 0.0K
17:10 393.65 393.65 393.40 393.40 0.0K
17:11 393.65 393.65 393.65 393.65 0.3K
17:13 393.45 393.45 393.45 393.45 0.1K
17:16 393.65 393.65 393.65 393.65 0.0K
17:17 393.85 394.00 393.85 394.00 1.0K
17:18 393.80 393.80 393.80 393.80 0.1K
17:21 394.15 394.15 394.15 394.15 1.3K
17:22 394.25 394.25 394.25 394.25 0.0K
17:24 394.30 394.30 394.10 394.10 2.7K
17:25 394.00 394.00 394.00 394.00 0.3K
17:26 393.85 393.85 393.80 393.80 0.1K
17:27 393.80 393.80 393.35 393.40 0.3K
17:28 393.65 393.65 393.50 393.50 0.0K
17:29 393.70 393.70 393.70 393.70 0.0K
17:30 394.00 394.00 394.00 394.00 0.0K
17:31 393.90 393.90 393.80 393.85 0.0K
17:32 393.85 393.85 393.85 393.85 0.0K
17:33 393.85 393.85 393.85 393.85 0.0K
17:34 393.80 393.80 393.40 393.40 0.0K
17:35 393.60 393.65 393.60 393.65 0.0K
17:36 393.90 393.95 393.90 393.95 0.1K
17:40 393.80 393.80 393.80 393.80 0.0K
17:41 394.20 394.50 394.20 394.50 0.1K
17:42 394.50 394.65 394.35 394.65 0.1K
17:44 394.00 394.00 394.00 394.00 0.2K
17:46 394.25 394.25 394.25 394.25 0.0K
17:47 394.00 394.35 394.00 394.00 0.6K
17:49 393.95 393.95 393.95 393.95 0.0K
17:51 393.95 394.00 393.95 394.00 0.0K
17:52 394.00 394.00 393.95 394.00 0.2K
17:56 394.00 394.00 394.00 394.00 0.1K
17:57 394.10 394.10 394.05 394.05 0.0K
17:59 393.95 393.95 393.95 393.95 0.1K
18:00 393.95 393.95 393.95 393.95 0.0K
18:01 394.00 394.00 393.95 393.95 0.1K
18:02 393.90 393.90 393.90 393.90 0.0K
18:03 393.90 393.90 393.90 393.90 0.0K
18:04 393.85 393.85 393.80 393.80 0.0K
18:05 393.80 393.80 393.80 393.80 0.1K
18:06 393.80 393.80 393.60 393.60 0.1K
18:07 393.40 393.40 393.40 393.40 0.1K
18:08 393.35 393.40 393.35 393.40 0.1K
18:09 393.35 393.35 393.35 393.35 0.1K
18:10 393.35 393.40 393.35 393.35 0.1K
18:11 393.40 393.40 393.35 393.35 0.1K
18:12 393.35 393.35 393.35 393.35 0.1K
18:13 393.30 393.30 393.30 393.30 0.1K
18:14 393.30 393.30 392.70 392.70 0.4K
18:15 392.65 392.85 392.65 392.85 0.1K
18:16 392.70 392.70 392.70 392.70 0.1K
18:17 392.75 392.95 392.50 392.60 1.1K
18:18 392.55 392.55 392.55 392.55 0.1K
18:19 392.50 392.95 392.50 392.50 0.5K
18:20 392.95 392.95 392.50 392.50 0.1K
18:21 392.50 392.50 392.50 392.50 0.3K
18:22 392.50 393.00 392.50 393.00 0.4K
18:23 392.45 392.85 392.45 392.85 0.1K
18:24 392.50 392.50 392.40 392.40 0.1K
18:25 392.40 392.40 392.40 392.40 0.1K
18:26 392.40 392.40 392.40 392.40 0.1K
18:27 392.40 392.40 392.40 392.40 0.1K
18:28 392.45 392.45 392.40 392.40 0.1K
18:29 392.40 392.45 392.40 392.40 0.1K
18:30 392.40 392.40 392.40 392.40 0.1K
18:31 392.45 392.45 392.20 392.20 0.1K
18:32 392.20 392.20 392.20 392.20 0.1K
18:33 392.20 392.20 392.20 392.20 0.1K
18:34 392.65 392.65 392.20 392.20 0.0K
18:35 392.20 392.20 392.20 392.20 0.0K
18:37 392.85 392.85 392.85 392.85 0.2K
18:39 392.85 392.85 392.85 392.85 0.0K
18:45 393.30 393.30 393.30 393.30 0.4K
19:04 393.30 393.30 393.30 393.30 0.0K
19:05 393.05 393.35 393.05 393.30 0.2K
19:06 393.20 393.20 393.20 393.20 0.1K
19:07 392.85 393.15 392.85 393.15 0.0K
19:08 393.20 393.25 393.20 393.25 0.0K
19:10 393.15 393.15 393.15 393.15 0.0K
19:16 393.15 393.15 393.15 393.15 0.0K
19:17 393.20 393.20 393.20 393.20 0.0K
19:21 393.20 393.20 393.20 393.20 0.0K
19:23 393.50 393.50 393.50 393.50 0.0K
19:24 393.60 393.60 393.60 393.60 0.0K
19:27 393.60 393.60 393.60 393.60 0.1K
19:36 393.60 393.60 393.60 393.60 0.0K
19:39 393.25 393.25 393.25 393.25 0.0K
19:42 393.45 393.45 393.45 393.45 0.0K
19:43 393.30 393.30 393.30 393.30 0.0K
19:44 393.25 393.25 393.25 393.25 0.0K
19:45 393.25 393.25 393.25 393.25 0.0K
19:46 393.30 393.30 393.30 393.30 0.0K
19:47 393.30 393.30 393.30 393.30 0.0K
19:48 393.25 393.25 393.25 393.25 0.0K
19:49 393.25 393.25 393.25 393.25 0.2K
19:50 393.30 393.30 393.30 393.30 0.0K
19:52 393.65 393.65 393.65 393.65 0.1K
19:53 393.45 393.45 393.45 393.45 0.0K
19:56 393.75 393.75 393.75 393.75 0.0K
19:57 393.75 393.75 393.75 393.75 0.0K
19:58 393.80 393.80 393.80 393.80 0.0K
20:01 393.50 393.50 393.50 393.50 0.0K
20:03 393.80 393.95 393.80 393.95 2.0K
20:06 393.90 393.90 393.90 393.90 0.1K
20:08 393.90 393.90 393.60 393.60 0.1K
20:09 393.60 393.60 393.60 393.60 0.0K
20:11 393.75 393.75 393.75 393.75 0.0K
20:13 393.75 393.75 393.75 393.75 0.0K
20:16 393.50 393.50 393.50 393.50 0.0K
20:19 393.45 393.75 393.45 393.75 0.0K
20:20 393.20 393.20 393.20 393.20 0.3K
20:22 393.20 393.20 393.20 393.20 0.1K
20:24 393.20 393.20 393.20 393.20 0.2K
20:26 393.55 393.55 393.55 393.55 0.0K
20:28 393.55 393.55 393.55 393.55 0.0K
20:29 393.75 393.75 393.75 393.75 0.0K
20:30 393.80 393.80 393.80 393.80 0.0K
20:36 393.95 393.95 393.95 393.95 0.0K
20:38 393.95 393.95 393.90 393.90 0.0K
20:40 393.90 393.90 393.90 393.90 0.0K
20:43 393.95 393.95 393.95 393.95 0.0K
20:46 393.95 393.95 393.95 393.95 0.0K
20:50 393.95 393.95 393.95 393.95 0.1K
21:02 393.55 393.55 393.55 393.55 0.1K
21:05 393.50 393.90 393.50 393.90 0.0K
21:07 393.90 393.90 393.90 393.90 0.0K
21:08 393.90 393.90 393.90 393.90 0.0K
21:10 393.90 393.90 393.90 393.90 0.0K
21:12 393.90 393.90 393.90 393.90 0.2K
21:20 393.90 393.95 393.90 393.95 0.0K
21:21 393.95 393.95 393.95 393.95 0.0K
21:22 394.05 394.05 394.05 394.05 0.1K
21:23 394.05 394.05 394.05 394.05 0.0K
21:26 394.10 394.10 394.10 394.10 0.0K
21:28 394.10 394.10 394.10 394.10 0.0K
21:29 393.80 393.80 393.80 393.80 0.0K
21:32 393.70 393.70 393.70 393.70 0.0K
21:34 393.70 393.70 393.70 393.70 0.0K
21:38 393.70 393.70 393.70 393.70 0.0K
21:40 393.70 393.70 393.70 393.70 0.0K
21:41 393.70 393.70 393.70 393.70 0.1K
21:42 393.70 393.70 393.70 393.70 0.2K
21:47 393.60 393.60 393.55 393.55 0.3K
21:48 393.50 393.70 393.50 393.70 0.7K
21:54 393.70 393.70 393.70 393.70 0.0K
21:58 393.70 393.70 393.70 393.70 0.0K
21:59 393.70 393.70 393.70 393.70 0.1K
22:03 393.65 393.65 393.65 393.65 0.0K
22:06 393.60 393.60 393.60 393.60 0.0K
22:07 393.55 393.55 393.55 393.55 0.0K
22:10 393.55 393.55 393.55 393.55 0.0K
22:13 393.55 393.55 393.55 393.55 0.0K
22:15 393.50 393.50 393.50 393.50 0.5K
22:16 393.50 393.50 393.50 393.50 0.1K
22:17 393.50 393.50 393.50 393.50 0.0K
22:18 393.25 393.25 393.25 393.25 0.0K
22:20 393.15 393.15 393.15 393.15 0.0K
22:22 393.45 393.45 393.45 393.45 0.0K
22:29 393.00 393.00 393.00 393.00 0.2K
22:30 393.00 393.00 393.00 393.00 0.2K
22:32 392.60 393.00 392.60 393.00 4.5K
22:36 393.40 393.40 393.40 393.40 0.0K
22:37 393.40 393.40 393.40 393.40 0.0K
22:39 393.40 393.40 393.40 393.40 0.0K
22:42 393.20 393.45 393.20 393.45 0.0K
22:43 393.45 393.45 393.45 393.45 0.0K
22:44 393.20 393.20 393.20 393.20 0.0K
22:47 393.20 393.20 393.20 393.20 0.0K
22:50 393.20 393.20 393.20 393.20 0.5K
22:51 393.60 393.70 393.30 393.30 0.5K
22:52 393.30 393.30 393.30 393.30 0.0K
22:54 393.65 393.65 393.65 393.65 0.0K
22:55 393.30 393.30 393.30 393.30 0.3K
22:56 393.30 393.30 393.30 393.30 0.1K
22:58 393.20 393.60 393.20 393.60 0.2K
23:04 393.40 393.40 393.40 393.40 0.0K
23:10 393.20 393.20 393.20 393.20 0.1K
23:11 393.20 393.20 393.20 393.20 0.0K
23:23 393.40 393.40 393.40 393.40 0.2K
23:26 393.40 393.40 393.40 393.40 0.0K
23:28 393.20 393.20 393.20 393.20 0.0K
23:31 393.20 393.20 393.20 393.20 0.1K
23:32 393.50 393.50 393.50 393.50 0.0K
23:38 393.45 393.45 393.45 393.45 0.0K
23:39 393.35 393.35 393.35 393.35 0.0K
23:40 393.20 393.35 393.20 393.35 0.2K
23:42 393.35 393.35 393.35 393.35 0.0K
23:44 393.35 393.35 393.35 393.35 0.0K
23:45 393.35 393.35 393.35 393.35 0.0K
23:46 393.35 393.35 393.35 393.35 0.0K
23:49 393.35 393.35 393.35 393.35 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available