EN+ GROUP

ENPG
🏛️ russian-federation →
401.50
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 395.35 395.35 395.35 395.35 0.0K
07:00 393.35 393.35 393.35 393.35 0.0K
07:02 394.70 394.70 394.70 394.70 0.6K
07:03 394.20 394.20 394.15 394.15 0.0K
07:04 392.80 393.15 392.80 393.15 0.9K
07:05 393.70 393.90 393.70 393.90 1.0K
07:06 394.15 394.15 394.15 394.15 0.2K
07:10 393.85 393.85 393.85 393.85 0.1K
07:11 393.85 393.85 393.85 393.85 0.1K
07:12 393.85 393.85 393.85 393.85 0.0K
07:17 393.35 393.35 393.35 393.35 0.0K
07:27 393.35 393.35 393.35 393.35 0.0K
07:28 393.35 393.35 393.35 393.35 0.0K
07:30 393.35 393.35 393.35 393.35 0.1K
07:34 393.35 393.35 393.35 393.35 0.0K
07:35 393.35 393.35 393.35 393.35 0.0K
07:37 393.35 393.35 393.35 393.35 0.0K
07:42 393.30 393.30 393.30 393.30 0.0K
07:46 393.10 393.10 393.10 393.10 0.0K
07:49 393.10 393.10 393.05 393.05 0.0K
07:50 393.00 393.00 393.00 393.00 0.2K
07:51 393.00 393.00 393.00 393.00 0.0K
07:52 392.90 392.90 392.70 392.70 0.0K
07:53 392.15 392.15 392.05 392.05 0.7K
07:54 392.10 392.65 392.10 392.65 0.2K
07:56 392.50 392.50 392.50 392.50 0.0K
07:58 392.50 392.50 392.50 392.50 0.1K
08:02 392.45 392.45 392.45 392.45 0.0K
08:03 392.45 392.45 392.45 392.45 0.0K
08:04 392.45 392.45 392.45 392.45 0.0K
08:05 392.65 392.65 392.65 392.65 0.1K
08:06 392.45 392.45 392.45 392.45 0.0K
08:10 392.45 392.45 392.45 392.45 0.0K
08:11 392.65 392.65 392.65 392.65 0.0K
08:14 392.65 392.65 392.65 392.65 0.0K
08:19 392.50 392.50 392.50 392.50 0.0K
08:20 392.45 392.45 392.45 392.45 0.0K
08:23 392.45 392.45 392.45 392.45 0.0K
08:24 392.45 392.45 392.45 392.45 0.0K
08:25 392.35 392.60 392.35 392.60 0.1K
08:26 392.65 392.65 392.35 392.35 0.2K
08:27 392.60 392.60 392.60 392.60 0.0K
08:29 392.60 392.60 392.60 392.60 0.0K
08:32 392.65 392.65 392.65 392.65 0.0K
08:33 392.65 392.65 392.65 392.65 0.0K
08:34 392.65 392.65 392.65 392.65 0.0K
08:40 392.65 392.65 392.65 392.65 0.1K
08:41 392.65 392.65 392.65 392.65 0.0K
08:42 392.65 392.65 392.65 392.65 0.0K
08:46 392.50 392.50 392.50 392.50 0.0K
08:47 392.65 392.65 392.65 392.65 0.5K
08:51 392.80 392.80 392.80 392.80 1.2K
08:52 392.80 392.80 392.80 392.80 0.2K
08:55 393.10 393.10 393.10 393.10 0.0K
08:56 393.10 393.70 393.10 393.70 0.1K
08:58 393.65 393.65 393.65 393.65 0.0K
08:59 393.45 393.45 393.45 393.45 0.1K
09:00 393.00 393.00 393.00 393.00 0.2K
09:02 393.00 393.00 393.00 393.00 0.0K
09:04 393.40 393.40 393.00 393.00 0.1K
09:06 393.00 393.00 393.00 393.00 0.0K
09:07 393.00 393.00 393.00 393.00 0.0K
09:08 393.15 393.15 393.05 393.05 0.0K
09:09 393.05 393.10 393.05 393.10 0.0K
09:10 393.00 393.00 393.00 393.00 0.1K
09:11 392.95 392.95 392.95 392.95 0.0K
09:13 392.90 392.90 392.90 392.90 0.0K
09:14 392.95 393.00 392.95 393.00 0.3K
09:15 393.00 393.00 393.00 393.00 0.0K
09:16 392.95 392.95 392.95 392.95 0.0K
09:17 393.00 393.00 393.00 393.00 0.0K
09:20 393.35 393.35 393.30 393.30 0.0K
09:24 392.95 392.95 392.95 392.95 0.0K
09:25 393.10 393.10 393.10 393.10 0.0K
09:26 393.15 393.15 393.15 393.15 0.0K
09:29 393.00 393.00 392.95 392.95 0.0K
09:30 393.15 393.15 393.15 393.15 0.0K
09:32 393.15 393.15 393.15 393.15 0.0K
09:35 393.15 393.15 393.15 393.15 0.0K
09:38 393.05 393.05 393.05 393.05 0.0K
09:39 393.00 393.00 393.00 393.00 0.0K
09:40 393.25 393.30 393.25 393.25 0.8K
09:41 393.25 393.25 393.25 393.25 0.2K
09:44 393.20 393.20 393.20 393.20 0.1K
09:48 392.70 392.70 392.70 392.70 0.4K
09:50 392.75 392.75 392.65 392.65 0.0K
09:51 392.55 392.55 392.55 392.55 0.1K
09:52 392.45 392.45 392.25 392.25 0.3K
09:53 392.75 392.75 392.75 392.75 0.5K
09:54 392.60 392.60 392.60 392.60 0.0K
09:55 393.05 393.05 393.05 393.05 0.2K
09:56 393.05 393.05 393.05 393.05 0.0K
09:57 393.30 393.30 393.30 393.30 0.1K
09:58 393.30 393.30 393.30 393.30 0.2K
10:00 392.75 392.75 392.75 392.75 0.3K
10:02 392.75 392.75 392.60 392.60 0.1K
10:03 392.30 392.40 392.30 392.40 0.8K
10:04 392.35 393.00 392.35 392.65 0.1K
10:06 393.05 393.05 392.60 392.60 0.1K
10:07 392.65 392.70 392.65 392.70 0.1K
10:09 392.75 392.75 392.75 392.75 0.0K
10:11 392.85 392.85 392.85 392.85 0.0K
10:12 392.75 392.75 392.75 392.75 0.0K
10:14 393.05 393.05 393.05 393.05 0.0K
10:15 392.95 392.95 392.95 392.95 0.0K
10:16 392.80 392.80 392.80 392.80 0.0K
10:18 392.80 392.95 392.80 392.95 0.1K
10:19 392.90 392.90 392.75 392.75 0.1K
10:20 392.75 392.95 392.75 392.90 0.0K
10:21 392.80 392.80 392.80 392.80 0.0K
10:23 393.05 393.05 393.05 393.05 0.0K
10:24 393.10 393.10 393.10 393.10 0.1K
10:25 393.10 393.10 393.10 393.10 0.1K
10:26 393.25 393.25 393.25 393.25 0.0K
10:27 393.10 393.10 393.10 393.10 0.0K
10:28 393.45 393.45 393.45 393.45 0.4K
10:31 393.45 393.45 393.45 393.45 0.0K
10:33 393.45 393.45 393.45 393.45 0.0K
10:34 393.45 393.45 393.45 393.45 0.1K
10:35 393.05 393.05 393.00 393.00 0.0K
10:36 393.00 393.00 393.00 393.00 0.0K
10:37 392.80 392.80 392.80 392.80 0.0K
10:38 392.95 392.95 392.70 392.70 0.0K
10:39 392.55 392.85 392.55 392.85 0.1K
10:40 392.70 392.75 392.50 392.50 0.6K
10:41 392.40 392.40 392.20 392.20 0.4K
10:42 392.25 392.25 392.25 392.25 0.1K
10:43 392.45 392.45 392.45 392.45 0.0K
10:44 392.25 392.25 392.20 392.20 0.3K
10:45 392.25 392.25 392.25 392.25 0.0K
10:46 392.25 392.25 392.25 392.25 0.0K
10:47 392.25 392.25 392.20 392.20 0.1K
10:48 392.25 392.25 392.25 392.25 0.0K
10:51 392.25 392.25 392.25 392.25 0.2K
10:52 392.20 392.20 392.20 392.20 0.0K
10:53 392.20 392.20 392.20 392.20 0.2K
10:55 392.25 392.25 392.25 392.25 0.0K
10:56 392.25 392.25 392.25 392.25 0.0K
10:57 392.25 392.70 392.25 392.70 0.4K
10:59 392.45 392.45 392.45 392.45 0.1K
11:01 392.75 392.75 392.75 392.75 0.0K
11:02 393.05 393.25 392.90 392.90 0.2K
11:03 393.20 393.20 393.20 393.20 0.0K
11:04 393.25 393.25 393.25 393.25 0.0K
11:05 393.25 393.25 393.25 393.25 0.0K
11:06 393.25 393.25 393.25 393.25 0.0K
11:08 393.10 393.10 392.90 392.90 0.1K
11:10 393.20 393.20 393.15 393.15 0.2K
11:12 393.15 393.15 393.15 393.15 0.1K
11:15 393.15 393.25 393.15 393.25 0.1K
11:17 393.25 393.25 393.25 393.25 0.0K
11:19 393.30 393.50 393.30 393.50 0.1K
11:20 393.45 393.45 393.40 393.40 0.0K
11:23 393.25 393.25 393.25 393.25 0.2K
11:24 393.30 393.30 393.30 393.30 0.1K
11:25 393.40 393.40 393.40 393.40 0.0K
11:26 393.10 393.40 393.10 393.40 0.1K
11:27 392.95 392.95 392.95 392.95 0.4K
11:29 393.30 393.40 393.30 393.40 0.0K
11:31 393.05 393.05 393.05 393.05 0.0K
11:37 393.30 393.30 393.30 393.30 0.0K
11:38 393.35 393.35 393.35 393.35 0.0K
11:39 393.40 393.40 393.30 393.30 0.1K
11:40 393.10 393.10 393.10 393.10 0.1K
11:41 393.10 393.45 393.10 393.45 0.0K
11:42 393.50 393.50 393.50 393.50 0.6K
11:43 394.00 394.10 394.00 394.10 0.3K
11:44 394.10 394.10 394.10 394.10 0.0K
11:45 394.00 394.05 394.00 394.05 0.0K
11:46 394.00 394.00 394.00 394.00 0.1K
11:47 394.00 394.00 394.00 394.00 0.0K
11:48 394.00 394.05 394.00 394.05 0.0K
11:50 394.00 394.05 394.00 394.05 0.1K
11:52 394.05 394.05 394.05 394.05 0.0K
11:53 394.00 394.00 394.00 394.00 0.0K
11:54 394.00 394.00 394.00 394.00 0.0K
11:55 394.05 394.05 394.05 394.05 0.0K
11:56 394.05 394.05 394.05 394.05 0.0K
11:57 394.05 394.05 394.05 394.05 0.0K
11:58 394.05 394.05 393.75 393.75 1.0K
11:59 394.00 394.00 394.00 394.00 0.0K
12:00 393.90 393.90 393.90 393.90 0.0K
12:01 393.95 393.95 393.95 393.95 0.1K
12:02 393.95 394.00 393.90 393.90 0.0K
12:03 393.90 393.90 393.90 393.90 0.1K
12:04 393.95 393.95 393.95 393.95 0.3K
12:05 393.95 393.95 393.95 393.95 0.2K
12:06 393.95 393.95 393.95 393.95 0.2K
12:07 393.70 393.70 393.70 393.70 0.0K
12:08 394.00 394.05 394.00 394.05 0.7K
12:09 394.05 394.05 394.05 394.05 0.0K
12:10 394.05 394.05 394.05 394.05 0.0K
12:11 394.05 394.05 394.05 394.05 0.0K
12:12 393.95 393.95 393.95 393.95 0.1K
12:14 393.95 393.95 393.95 393.95 0.2K
12:16 393.95 393.95 393.95 393.95 0.0K
12:17 394.05 394.05 394.05 394.05 0.1K
12:19 394.05 395.00 394.05 395.00 2.2K
12:20 395.00 395.00 394.95 394.95 0.3K
12:21 395.00 395.00 394.40 394.40 0.9K
12:22 394.90 395.00 394.90 395.00 0.8K
12:23 395.00 395.50 395.00 395.50 1.6K
12:24 395.50 396.20 395.50 396.20 3.8K
12:25 396.10 396.10 396.10 396.10 1.3K
12:26 396.55 396.95 396.35 396.35 2.9K
12:27 396.15 396.35 396.15 396.35 0.2K
12:28 396.35 396.35 396.35 396.35 0.2K
12:29 396.25 396.25 396.25 396.25 0.2K
12:30 396.00 396.35 396.00 396.05 0.6K
12:32 396.40 396.40 396.40 396.40 1.0K
12:33 396.10 396.10 396.10 396.10 0.1K
12:35 396.40 396.40 396.00 396.00 0.5K
12:36 396.40 396.50 396.40 396.50 0.8K
12:37 396.50 396.75 396.50 396.75 1.4K
12:38 396.90 396.95 396.55 396.90 0.8K
12:39 396.50 396.50 396.00 396.00 2.1K
12:40 396.15 396.35 396.00 396.35 0.2K
12:41 396.55 396.65 396.55 396.65 0.0K
12:42 396.15 396.15 396.15 396.15 0.0K
12:44 396.15 396.15 396.15 396.15 0.1K
12:46 396.00 396.00 396.00 396.00 0.0K
12:47 396.00 396.00 396.00 396.00 0.0K
12:49 396.00 396.00 396.00 396.00 0.0K
12:50 396.40 396.40 396.40 396.40 0.0K
12:53 396.50 396.70 396.50 396.70 0.9K
12:54 396.75 396.85 396.75 396.85 0.1K
12:55 396.95 396.95 396.95 396.95 1.3K
12:56 396.55 396.55 396.50 396.50 0.0K
12:57 396.55 396.85 396.55 396.85 0.1K
12:58 396.80 396.95 396.80 396.95 1.0K
12:59 396.95 396.95 396.80 396.80 0.0K
13:02 396.80 396.80 396.80 396.80 0.0K
13:03 396.80 396.80 396.80 396.80 0.0K
13:05 396.70 396.70 396.70 396.70 0.0K
13:06 396.25 396.25 396.25 396.25 0.0K
13:07 396.30 396.30 396.30 396.30 0.0K
13:08 396.10 396.10 396.00 396.00 0.1K
13:09 395.90 395.90 395.90 395.90 0.3K
13:14 396.00 396.05 396.00 396.05 0.6K
13:15 396.20 396.45 396.20 396.45 0.1K
13:17 396.50 396.50 396.50 396.50 0.1K
13:18 396.50 396.50 396.50 396.50 0.1K
13:19 396.50 396.50 396.50 396.50 0.0K
13:20 396.50 396.50 396.50 396.50 0.1K
13:21 396.20 396.20 396.20 396.20 0.0K
13:25 396.20 396.20 396.20 396.20 0.1K
13:26 396.20 396.50 396.20 396.50 0.7K
13:28 396.50 396.50 396.50 396.50 0.0K
13:29 396.60 396.85 396.60 396.85 0.5K
13:30 396.95 396.95 396.95 396.95 0.2K
13:33 396.85 396.85 396.85 396.85 0.2K
13:34 396.90 396.90 396.85 396.85 0.0K
13:36 396.85 396.85 396.85 396.85 0.0K
13:37 396.90 396.90 396.85 396.85 0.0K
13:40 396.85 396.85 396.85 396.85 0.0K
13:41 396.85 396.85 396.85 396.85 0.1K
13:42 396.95 397.20 396.95 397.20 3.0K
13:43 397.40 397.45 397.40 397.40 0.3K
13:44 397.65 397.70 397.65 397.70 0.5K
13:45 397.60 397.80 397.60 397.80 0.3K
13:46 397.75 397.80 397.75 397.80 0.2K
13:47 397.75 398.15 397.75 398.15 2.2K
13:48 398.20 398.20 397.70 397.70 0.8K
13:49 397.70 397.70 397.65 397.65 0.3K
13:51 397.95 397.95 397.25 397.25 4.0K
13:52 397.10 397.15 396.80 396.80 1.5K
13:53 396.80 396.80 396.80 396.80 0.3K
13:55 397.00 397.00 397.00 397.00 0.0K
13:57 396.80 396.80 396.80 396.80 0.1K
13:59 396.85 396.85 396.85 396.85 0.0K
14:00 396.85 396.85 396.85 396.85 0.0K
14:01 396.80 396.80 396.80 396.80 1.3K
14:03 396.65 396.65 396.55 396.55 0.4K
14:06 396.70 396.70 396.70 396.70 0.0K
14:07 396.70 396.70 396.70 396.70 0.0K
14:08 396.55 396.75 396.55 396.75 0.7K
14:09 396.40 396.40 396.40 396.40 0.3K
14:10 396.45 396.45 396.45 396.45 0.4K
14:11 396.45 397.00 396.45 397.00 0.0K
14:12 396.65 396.65 396.65 396.65 0.2K
14:13 396.80 397.00 396.80 397.00 0.7K
14:14 398.20 398.20 397.85 397.85 5.5K
14:15 397.95 397.95 397.95 397.95 0.0K
14:16 398.00 398.00 398.00 398.00 0.1K
14:17 398.00 398.80 398.00 398.80 1.8K
14:18 398.45 399.00 398.45 399.00 0.7K
14:19 399.00 399.00 398.40 398.40 0.5K
14:20 398.80 398.80 398.80 398.80 0.0K
14:21 398.15 398.15 398.15 398.15 0.1K
14:22 398.05 398.05 397.95 397.95 0.0K
14:23 398.15 398.55 398.15 398.55 0.4K
14:24 398.55 398.55 398.20 398.55 0.2K
14:27 398.55 398.75 398.50 398.75 0.1K
14:28 398.75 398.75 398.75 398.75 0.0K
14:29 398.70 398.70 398.70 398.70 0.2K
14:30 398.70 398.70 398.70 398.70 0.0K
14:31 398.75 398.75 398.50 398.50 0.0K
14:32 398.25 398.70 398.20 398.70 0.2K
14:33 398.65 398.65 398.65 398.65 0.3K
14:34 398.80 398.85 398.70 398.70 0.5K
14:35 398.60 398.60 398.60 398.60 0.0K
14:36 398.60 398.60 398.25 398.25 0.1K
14:37 398.25 398.25 398.25 398.25 0.0K
14:39 398.10 398.10 398.10 398.10 0.4K
14:40 398.15 398.15 398.15 398.15 0.0K
14:42 398.10 398.10 398.10 398.10 0.0K
14:43 397.85 398.05 397.80 398.05 0.2K
14:44 398.15 398.20 398.15 398.20 0.5K
14:46 398.15 398.15 398.15 398.15 1.1K
14:47 398.00 398.00 398.00 398.00 0.0K
14:48 397.90 397.90 397.75 397.75 0.0K
14:49 397.70 397.70 397.70 397.70 0.1K
14:50 397.55 397.65 397.50 397.65 2.5K
14:51 397.65 397.65 397.40 397.40 0.2K
14:52 397.30 398.05 397.30 398.05 1.2K
14:53 397.50 397.50 397.45 397.45 0.1K
14:54 397.40 397.50 396.45 396.45 8.6K
14:55 396.65 396.65 396.60 396.60 0.4K
14:56 396.55 396.55 396.50 396.50 0.5K
14:57 396.40 396.40 396.40 396.40 0.2K
14:58 396.40 396.40 396.30 396.30 0.3K
15:00 396.50 396.50 396.50 396.50 0.5K
15:02 396.35 396.35 396.35 396.35 0.0K
15:03 396.40 396.40 396.40 396.40 0.0K
15:04 396.50 396.70 396.50 396.70 0.5K
15:05 396.70 396.70 396.65 396.65 0.6K
15:06 396.75 396.90 396.75 396.90 0.1K
15:07 396.85 396.85 396.60 396.60 0.3K
15:08 396.55 396.55 396.55 396.55 0.0K
15:09 396.40 396.75 396.40 396.75 0.0K
15:11 396.70 396.70 396.70 396.70 0.1K
15:12 396.45 396.45 396.45 396.45 0.1K
15:13 396.45 396.60 396.45 396.60 0.0K
15:14 396.60 396.60 396.60 396.60 0.0K
15:15 396.60 396.60 396.60 396.60 0.1K
15:16 396.40 396.40 396.40 396.40 0.0K
15:17 396.40 396.40 396.40 396.40 0.0K
15:19 396.60 396.60 396.60 396.60 0.1K
15:20 396.60 397.10 396.60 397.10 0.9K
15:22 397.05 397.05 397.05 397.05 0.0K
15:23 397.05 397.05 397.05 397.05 0.0K
15:25 397.05 397.05 397.05 397.05 0.0K
15:26 397.10 397.10 397.00 397.00 0.1K
15:27 396.85 396.85 396.85 396.85 0.0K
15:28 397.20 397.20 397.20 397.20 0.5K
15:29 397.15 397.15 397.15 397.15 0.0K
15:30 397.00 397.25 397.00 397.25 0.1K
15:31 397.15 397.15 397.15 397.15 0.0K
15:32 397.00 397.05 397.00 397.05 0.0K
15:33 397.05 397.05 396.60 396.60 0.1K
15:34 396.60 396.60 396.55 396.55 0.0K
15:35 396.40 396.60 396.40 396.60 0.1K
15:36 396.55 396.55 396.40 396.40 0.0K
15:37 396.40 396.40 396.30 396.35 0.1K
15:38 396.35 396.35 396.35 396.35 0.1K
15:39 396.35 396.35 396.35 396.35 0.1K
15:41 396.25 396.25 396.25 396.25 0.0K
15:43 396.20 396.20 396.20 396.20 0.0K
15:44 396.30 396.30 396.30 396.30 0.0K
15:45 396.30 396.80 396.30 396.80 0.4K
15:47 396.70 396.75 396.70 396.75 0.1K
15:49 396.90 396.90 396.90 396.90 0.0K
15:51 396.90 396.90 396.90 396.90 0.1K
15:52 396.95 397.00 396.90 397.00 0.0K
15:53 396.85 396.85 396.60 396.60 0.1K
15:54 396.65 396.65 396.65 396.65 0.0K
15:55 396.45 396.45 396.45 396.45 0.0K
15:56 396.75 396.80 396.75 396.80 0.0K
15:58 396.70 396.70 396.70 396.70 0.0K
15:59 396.60 396.60 396.60 396.60 0.1K
16:00 397.00 397.00 396.40 396.40 1.6K
16:02 396.35 396.35 396.35 396.35 0.0K
16:04 396.35 396.35 396.35 396.35 0.1K
16:05 396.20 396.35 396.20 396.35 0.1K
16:06 396.35 396.40 396.35 396.40 0.1K
16:08 396.25 397.00 396.25 397.00 0.9K
16:09 397.00 397.00 397.00 397.00 0.5K
16:14 396.90 396.90 396.90 396.90 0.0K
16:16 396.95 396.95 396.95 396.95 0.0K
16:18 396.95 396.95 396.95 396.95 0.0K
16:19 397.00 397.00 397.00 397.00 0.2K
16:21 396.75 396.75 396.75 396.75 0.0K
16:23 396.70 396.70 396.70 396.70 0.0K
16:24 396.70 396.70 396.70 396.70 0.0K
16:25 396.70 396.70 396.70 396.70 0.1K
16:28 396.70 396.70 396.70 396.70 0.0K
16:30 395.70 395.90 395.70 395.90 4.5K
16:31 396.15 396.35 396.10 396.10 0.3K
16:32 396.00 396.00 395.65 395.65 0.2K
16:34 395.95 395.95 395.70 395.70 0.0K
16:35 395.60 395.60 395.60 395.60 0.5K
16:36 395.60 395.60 395.60 395.60 0.2K
16:37 395.60 395.60 395.60 395.60 0.1K
16:38 395.60 395.60 395.60 395.60 0.0K
16:40 395.60 395.60 395.60 395.60 0.0K
16:41 395.60 395.60 395.60 395.60 0.0K
16:43 395.35 395.35 395.35 395.35 0.1K
16:45 395.40 395.40 395.40 395.40 0.1K
16:46 395.40 395.40 395.40 395.40 0.0K
16:49 395.40 395.40 395.40 395.40 0.0K
16:50 395.40 395.40 395.40 395.40 0.1K
16:51 395.55 395.55 395.55 395.55 0.0K
16:52 395.55 395.55 395.40 395.40 0.1K
16:53 395.55 395.55 395.55 395.55 0.0K
16:54 395.40 395.40 395.40 395.40 0.0K
16:56 395.40 395.40 395.40 395.40 0.0K
16:57 395.35 395.40 395.35 395.40 0.0K
16:58 395.40 395.40 395.40 395.40 0.0K
16:59 395.40 395.40 395.40 395.40 0.1K
17:00 395.40 395.40 395.40 395.40 0.1K
17:01 395.40 395.40 395.40 395.40 0.2K
17:03 395.40 395.40 395.40 395.40 0.0K
17:04 395.40 395.40 395.40 395.40 0.0K
17:05 395.40 395.40 395.40 395.40 0.2K
17:06 395.65 395.65 395.65 395.65 0.0K
17:08 395.35 395.35 395.35 395.35 0.0K
17:10 395.35 395.35 395.35 395.35 0.0K
17:11 395.35 395.35 395.35 395.35 0.1K
17:12 395.35 395.35 395.35 395.35 0.0K
17:13 395.35 395.35 395.35 395.35 0.0K
17:14 395.35 395.35 395.35 395.35 0.0K
17:15 395.35 395.35 395.35 395.35 0.0K
17:16 395.30 395.30 395.25 395.25 0.0K
17:17 395.25 395.25 395.10 395.10 0.2K
17:18 395.10 395.10 395.10 395.10 0.1K
17:19 395.15 395.15 395.15 395.15 0.2K
17:20 395.15 395.15 395.15 395.15 0.1K
17:22 395.15 395.15 395.15 395.15 0.1K
17:23 395.15 395.15 395.15 395.15 0.4K
17:24 395.15 395.15 395.15 395.15 0.0K
17:25 395.20 395.20 395.20 395.20 0.0K
17:27 395.25 395.25 395.25 395.25 0.1K
17:30 395.15 395.15 395.15 395.15 1.4K
17:31 395.70 395.70 395.20 395.20 1.6K
17:32 395.15 395.15 395.15 395.15 0.1K
17:34 395.25 395.50 395.25 395.50 0.0K
17:38 395.50 395.50 395.50 395.50 0.0K
17:40 395.45 395.45 395.45 395.45 0.0K
17:44 395.60 395.60 395.60 395.60 0.0K
17:45 395.70 395.70 395.65 395.65 0.0K
17:46 395.60 395.60 395.60 395.60 0.0K
17:51 395.65 395.70 395.65 395.70 0.0K
17:52 395.10 395.15 395.10 395.15 1.6K
17:55 395.15 395.15 395.15 395.15 0.0K
18:00 395.20 395.20 395.20 395.20 0.0K
18:01 395.45 395.55 395.45 395.55 0.2K
18:02 395.55 395.65 395.55 395.65 0.2K
18:03 395.65 395.70 395.30 395.70 0.2K
18:04 395.70 395.75 395.70 395.75 0.2K
18:05 395.80 395.80 395.75 395.80 0.3K
18:12 395.80 395.80 395.40 395.40 0.1K
18:14 395.45 395.45 395.45 395.45 0.1K
18:15 395.45 395.60 395.45 395.45 0.1K
18:16 395.40 395.40 395.40 395.40 0.7K
18:17 395.45 395.45 395.15 395.15 0.0K
18:18 395.15 395.15 395.15 395.15 0.0K
18:19 395.45 395.45 395.45 395.45 0.1K
18:20 395.45 395.45 395.10 395.10 0.2K
18:21 395.10 395.10 394.60 394.60 0.8K
18:22 394.45 394.45 394.00 394.30 0.6K
18:23 393.95 393.95 393.55 393.55 0.3K
18:25 393.65 394.00 393.65 394.00 0.1K
18:26 394.00 394.00 393.55 393.55 0.6K
18:28 394.00 394.00 394.00 394.00 0.0K
18:29 394.00 394.00 394.00 394.00 0.0K
18:32 394.00 394.45 394.00 394.45 0.1K
18:33 394.50 394.50 394.05 394.05 0.2K
18:34 394.45 394.45 394.45 394.45 0.0K
18:35 394.50 394.60 394.50 394.60 0.4K
18:37 394.60 394.60 394.60 394.60 0.0K
18:38 394.75 394.75 394.10 394.10 1.0K
18:39 393.90 393.90 393.90 393.90 0.1K
18:45 394.10 394.10 394.10 394.10 0.0K
18:46 394.10 394.10 394.10 394.10 0.0K
18:49 394.10 394.10 394.10 394.10 0.0K
19:04 394.10 394.10 394.10 394.10 0.1K
19:05 395.40 395.40 394.90 394.90 1.0K
19:06 395.45 395.45 395.45 395.45 0.4K
19:07 394.55 395.00 394.55 395.00 1.0K
19:08 395.00 395.00 395.00 395.00 0.2K
19:09 395.00 395.00 395.00 395.00 0.0K
19:10 394.60 394.60 394.60 394.60 0.0K
19:12 395.40 395.75 395.40 395.75 0.1K
19:13 395.75 395.80 395.75 395.80 0.0K
19:14 395.80 395.90 395.80 395.90 0.6K
19:15 396.00 396.00 396.00 396.00 1.0K
19:18 395.65 395.65 395.65 395.65 0.1K
19:19 395.70 395.70 395.70 395.70 0.0K
19:20 395.85 395.85 395.85 395.85 0.7K
19:22 395.70 395.70 395.70 395.70 0.0K
19:23 395.80 395.80 395.80 395.80 0.0K
19:24 395.90 396.00 395.90 396.00 0.0K
19:25 396.05 396.15 396.00 396.00 0.1K
19:27 395.55 395.55 395.55 395.55 0.0K
19:28 395.50 395.50 395.50 395.50 0.0K
19:29 395.50 395.50 395.50 395.50 0.0K
19:30 395.45 395.45 395.45 395.45 0.2K
19:33 395.45 395.45 395.45 395.45 0.2K
19:34 395.70 395.70 395.70 395.70 0.0K
19:35 395.70 395.80 395.70 395.80 0.0K
19:37 395.85 395.85 395.85 395.85 0.1K
19:40 395.50 395.50 395.50 395.50 0.0K
19:41 395.40 395.40 395.40 395.40 0.1K
19:43 395.15 395.15 395.15 395.15 0.1K
19:45 395.40 395.40 395.40 395.40 0.0K
19:47 395.65 395.65 395.65 395.65 0.0K
19:49 395.65 395.65 395.65 395.65 0.0K
20:03 395.90 395.90 395.90 395.90 0.0K
20:04 396.00 396.00 396.00 396.00 0.1K
20:05 396.00 396.00 396.00 396.00 0.2K
20:06 396.00 396.00 396.00 396.00 0.3K
20:07 396.15 396.15 396.00 396.00 0.0K
20:08 396.00 396.00 396.00 396.00 0.1K
20:09 396.15 396.15 396.15 396.15 0.1K
20:14 396.15 396.15 396.15 396.15 0.0K
20:18 396.15 396.15 396.15 396.15 0.0K
20:24 396.10 396.10 396.10 396.10 0.0K
20:25 396.10 396.10 396.10 396.10 0.1K
20:26 395.65 395.65 395.65 395.65 0.0K
20:28 395.90 395.90 395.90 395.90 0.0K
20:30 395.40 395.40 395.40 395.40 0.0K
20:31 395.75 395.75 395.75 395.75 0.1K
20:35 395.55 395.55 395.55 395.55 0.0K
20:36 395.55 395.55 395.55 395.55 0.1K
20:38 395.45 395.45 395.45 395.45 0.0K
20:39 395.50 395.50 395.50 395.50 0.1K
20:40 395.50 395.50 395.50 395.50 0.0K
20:41 396.30 396.30 396.30 396.30 1.2K
20:42 395.85 396.35 395.85 396.35 0.1K
20:44 396.35 396.35 396.35 396.35 0.0K
20:46 396.00 396.00 396.00 396.00 0.0K
20:47 395.95 395.95 395.95 395.95 0.7K
20:56 395.95 395.95 395.95 395.95 0.0K
20:57 396.00 396.00 395.90 395.90 0.1K
20:58 395.75 395.75 395.75 395.75 0.1K
21:02 396.10 396.10 396.10 396.10 0.6K
21:13 396.00 396.00 396.00 396.00 0.0K
21:19 396.00 396.00 396.00 396.00 0.1K
21:20 395.85 395.85 395.85 395.85 0.0K
21:24 396.00 396.00 396.00 396.00 0.7K
21:27 396.65 396.65 396.15 396.15 0.7K
21:30 396.10 396.10 396.05 396.05 0.4K
21:31 396.45 396.45 396.45 396.45 0.4K
21:33 396.45 396.45 396.45 396.45 0.1K
21:34 396.45 396.45 396.45 396.45 0.0K
21:35 396.10 396.10 396.10 396.10 0.0K
21:38 396.35 396.35 396.35 396.35 0.0K
21:46 396.35 396.35 396.35 396.35 0.0K
21:51 396.25 396.25 396.25 396.25 0.0K
21:53 396.00 396.00 396.00 396.00 0.3K
22:01 396.00 396.25 396.00 396.25 0.1K
22:02 396.25 396.30 396.25 396.30 0.0K
22:03 396.30 396.30 396.30 396.30 0.0K
22:04 396.35 396.35 396.35 396.35 0.1K
22:06 396.40 396.40 396.40 396.40 0.0K
22:07 396.40 396.40 396.40 396.40 0.0K
22:08 396.40 396.40 396.40 396.40 0.0K
22:09 396.40 396.40 396.40 396.40 0.0K
22:10 396.40 396.40 396.40 396.40 0.0K
22:11 396.40 396.40 396.40 396.40 0.0K
22:12 396.40 396.40 396.40 396.40 0.0K
22:20 396.45 396.45 396.45 396.45 0.6K
22:21 396.45 396.45 396.45 396.45 0.3K
22:24 396.45 396.45 396.25 396.25 0.3K
22:25 396.15 396.15 396.15 396.15 0.0K
22:26 396.05 396.05 396.05 396.05 0.4K
22:27 396.00 396.00 396.00 396.00 1.1K
22:28 396.00 396.00 396.00 396.00 1.0K
22:29 395.90 395.90 395.90 395.90 2.3K
22:33 395.50 395.50 395.50 395.50 0.0K
22:34 395.50 395.50 395.50 395.50 0.0K
22:35 395.45 395.45 395.45 395.45 1.3K
22:36 395.45 395.45 395.45 395.45 0.3K
22:37 395.45 395.45 395.45 395.45 0.0K
22:40 395.75 395.75 395.75 395.75 0.0K
22:41 395.45 395.45 395.45 395.45 0.1K
22:42 395.45 395.45 395.45 395.45 0.1K
22:44 395.45 395.45 395.45 395.45 0.0K
22:47 395.50 395.50 395.50 395.50 0.0K
22:49 395.50 395.50 395.50 395.50 0.0K
22:53 395.55 395.55 395.55 395.55 0.0K
22:54 395.45 395.55 395.45 395.55 0.0K
22:56 395.55 395.55 395.55 395.55 0.0K
22:57 395.45 395.45 395.45 395.45 0.1K
22:58 395.45 395.45 395.45 395.45 0.0K
23:00 395.30 395.70 395.30 395.70 1.9K
23:01 395.30 395.30 395.30 395.30 1.1K
23:09 395.55 395.55 395.55 395.55 0.0K
23:17 395.30 395.30 395.30 395.30 0.0K
23:26 395.75 395.75 395.75 395.75 0.4K
23:28 395.80 395.80 395.80 395.80 0.0K
23:29 395.50 395.50 395.50 395.50 0.0K
23:30 395.80 395.80 395.80 395.80 0.0K
23:31 395.55 395.55 395.45 395.45 0.4K
23:32 395.80 395.80 395.80 395.80 0.0K
23:33 395.80 395.80 395.45 395.45 0.1K
23:37 395.25 395.25 395.25 395.25 0.4K
23:38 395.20 395.20 395.20 395.20 0.2K
23:39 395.25 395.25 395.25 395.25 0.0K
23:40 395.25 395.25 395.25 395.25 0.0K
23:41 395.55 395.55 395.55 395.55 0.0K
23:44 395.40 395.40 395.40 395.40 0.1K
23:45 395.20 395.20 395.20 395.20 0.0K
23:46 395.00 395.00 395.00 395.00 0.7K
23:49 395.00 395.00 395.00 395.00 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available