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
06:59 435.50 435.50 435.50 435.50 1.1K
07:00 435.40 435.40 434.50 434.50 0.1K
07:01 435.00 435.55 435.00 435.00 3.9K
07:02 435.20 435.20 435.20 435.20 0.1K
07:03 434.85 435.00 434.30 434.95 4.6K
07:04 435.15 435.15 434.75 435.00 1.5K
07:05 435.15 435.15 434.15 434.20 9.0K
07:06 433.45 433.45 433.00 433.00 13.1K
07:07 433.80 434.35 433.80 434.35 5.2K
07:08 434.60 434.60 434.05 434.15 3.9K
07:09 434.15 434.15 433.30 433.30 2.6K
07:10 435.55 435.55 432.00 432.40 39.5K
07:11 432.70 432.70 432.65 432.70 0.5K
07:12 432.80 433.30 432.65 433.30 3.9K
07:13 432.95 433.30 432.95 433.30 0.0K
07:14 433.45 433.45 433.40 433.40 0.8K
07:15 433.40 433.40 433.40 433.40 0.0K
07:16 433.40 434.20 433.40 433.85 1.4K
07:17 433.75 433.75 433.75 433.75 0.0K
07:18 433.65 433.75 433.65 433.75 0.8K
07:19 433.70 433.95 433.70 433.95 1.8K
07:20 434.25 434.30 434.15 434.15 1.8K
07:21 434.00 434.00 433.75 433.75 0.0K
07:22 433.80 433.80 433.70 433.70 0.4K
07:23 433.60 433.60 433.60 433.60 0.0K
07:24 433.50 433.50 433.05 433.05 0.2K
07:25 433.60 433.60 433.25 433.25 0.0K
07:26 433.60 433.60 433.20 433.20 0.2K
07:27 433.70 433.85 433.50 433.50 0.6K
07:28 433.50 433.50 433.50 433.50 0.1K
07:29 433.75 433.75 433.70 433.75 0.0K
07:30 433.50 433.50 433.00 433.00 1.2K
07:31 433.00 433.50 433.00 433.50 1.3K
07:32 433.85 434.40 433.85 434.30 3.1K
07:33 434.65 434.95 434.65 434.95 4.8K
07:34 434.95 435.50 434.95 435.50 6.5K
07:35 435.55 435.55 435.55 435.55 0.5K
07:36 436.00 436.00 435.70 435.70 4.3K
07:37 436.00 436.50 435.05 435.05 16.7K
07:38 435.10 435.10 434.95 434.95 5.1K
07:41 434.95 434.95 434.95 434.95 1.7K
07:42 434.55 434.55 434.55 434.55 1.1K
07:43 435.05 435.10 435.05 435.10 0.0K
07:45 435.20 435.20 435.15 435.15 6.9K
07:47 435.10 435.10 435.10 435.10 1.5K
07:48 435.15 435.15 435.15 435.15 0.0K
07:49 435.10 435.10 435.10 435.10 0.0K
07:50 435.10 435.10 435.10 435.10 0.0K
07:51 435.15 435.15 435.15 435.15 5.7K
07:52 435.15 435.15 435.10 435.10 0.3K
07:53 435.10 435.10 435.10 435.10 0.2K
07:55 435.05 435.05 435.05 435.05 0.0K
07:56 435.20 435.20 435.20 435.20 19.6K
07:57 435.20 435.20 435.20 435.20 4.8K
07:58 435.15 435.20 435.15 435.20 0.3K
07:59 435.20 435.20 435.05 435.15 0.4K
08:00 435.15 435.15 435.15 435.15 0.1K
08:01 434.65 435.40 434.65 435.40 7.8K
08:02 435.40 435.40 435.40 435.40 0.1K
08:03 434.95 434.95 434.95 434.95 0.7K
08:05 435.00 435.00 435.00 435.00 0.0K
08:06 434.90 434.90 434.90 434.90 0.1K
08:07 434.80 434.80 434.80 434.80 0.1K
08:09 434.90 434.90 434.90 434.90 0.0K
08:10 434.80 434.80 434.80 434.80 0.0K
08:13 434.75 434.75 434.70 434.70 0.2K
08:14 434.45 434.45 434.20 434.20 0.2K
08:15 434.20 434.30 434.20 434.30 0.6K
08:16 434.60 434.60 434.60 434.60 0.0K
08:17 434.60 434.80 434.60 434.80 0.4K
08:18 434.80 434.80 434.80 434.80 0.2K
08:20 434.80 434.80 434.45 434.45 0.0K
08:21 434.45 434.45 434.45 434.45 0.0K
08:22 434.50 434.50 434.50 434.50 0.1K
08:24 434.55 434.55 434.55 434.55 0.0K
08:25 434.65 434.65 434.55 434.55 0.0K
08:27 434.55 434.55 434.55 434.55 0.1K
08:31 434.65 434.65 434.65 434.65 0.0K
08:32 434.65 434.75 434.65 434.75 0.1K
08:34 434.65 434.65 434.65 434.65 0.0K
08:35 434.80 434.80 434.80 434.80 0.0K
08:37 434.80 434.80 434.80 434.80 0.0K
08:39 434.75 434.90 434.75 434.90 0.6K
08:41 434.85 434.85 434.85 434.85 0.0K
08:42 434.85 434.85 434.85 434.85 0.3K
08:43 434.85 434.85 434.85 434.85 0.1K
08:44 434.85 434.90 434.85 434.90 0.2K
08:45 434.95 434.95 434.95 434.95 0.0K
08:46 434.95 434.95 434.95 434.95 0.0K
08:47 435.50 435.50 435.50 435.50 2.3K
08:48 435.40 435.40 435.40 435.40 0.0K
08:50 435.50 435.50 435.45 435.45 0.0K
08:51 435.50 435.50 435.50 435.50 0.0K
08:52 435.50 435.50 435.50 435.50 0.1K
08:53 435.45 435.45 435.45 435.45 0.0K
08:54 435.50 436.25 435.50 436.25 2.0K
08:55 435.90 435.90 435.90 435.90 0.1K
08:56 436.00 436.00 436.00 436.00 0.0K
08:57 435.75 435.95 435.75 435.95 0.3K
08:58 436.00 436.00 436.00 436.00 0.6K
08:59 435.90 435.90 435.90 435.90 0.0K
09:00 435.25 435.25 435.05 435.25 0.8K
09:01 435.20 435.25 435.20 435.25 0.2K
09:02 435.35 435.35 435.35 435.35 0.0K
09:03 435.45 435.60 435.45 435.60 0.0K
09:04 435.70 435.75 435.70 435.75 0.0K
09:05 435.80 436.35 435.80 436.30 2.1K
09:08 436.40 436.85 436.35 436.85 0.7K
09:09 436.90 437.20 436.90 437.20 3.6K
09:10 436.80 436.80 436.80 436.80 0.0K
09:12 436.50 436.50 436.50 436.50 0.0K
09:13 436.40 436.70 436.40 436.70 0.0K
09:14 436.95 436.95 436.95 436.95 0.9K
09:15 436.90 436.90 436.90 436.90 0.0K
09:17 436.85 436.85 436.50 436.50 0.2K
09:19 436.75 436.75 436.75 436.75 0.0K
09:20 436.75 436.75 436.75 436.75 0.0K
09:21 436.60 436.60 436.60 436.60 0.0K
09:23 436.70 436.70 436.70 436.70 0.0K
09:24 436.85 436.85 436.85 436.85 0.3K
09:25 436.65 436.65 436.65 436.65 0.0K
09:26 436.70 436.70 436.70 436.70 0.0K
09:27 436.65 436.65 436.65 436.65 0.3K
09:28 436.45 436.45 436.45 436.45 0.0K
09:29 436.60 436.60 436.60 436.60 0.2K
09:30 436.50 436.50 436.50 436.50 0.0K
09:31 436.45 436.45 436.15 436.15 0.6K
09:32 436.15 436.15 436.15 436.15 0.0K
09:34 435.95 435.95 435.90 435.90 0.3K
09:35 435.80 435.90 435.80 435.90 0.2K
09:36 435.70 435.90 435.70 435.90 0.0K
09:39 436.00 436.00 436.00 436.00 0.0K
09:40 436.05 436.05 436.00 436.00 0.0K
09:41 435.85 435.85 435.85 435.85 0.0K
09:42 435.50 435.50 435.50 435.50 0.2K
09:43 435.90 435.90 435.90 435.90 0.2K
09:44 435.95 436.15 435.95 436.15 1.5K
09:46 436.25 436.25 436.25 436.25 0.0K
09:51 436.65 436.70 436.50 436.50 1.4K
09:52 436.50 436.50 436.50 436.50 0.1K
09:53 436.50 436.50 436.50 436.50 0.0K
09:55 436.50 436.50 436.50 436.50 0.1K
09:56 436.40 436.40 435.65 435.90 1.2K
09:57 435.80 435.80 435.50 435.50 0.2K
09:58 435.65 435.65 435.65 435.65 0.0K
09:59 435.65 435.95 435.65 435.95 0.1K
10:00 435.65 435.85 435.65 435.85 0.2K
10:01 436.05 436.05 435.65 435.80 0.8K
10:02 435.65 435.65 435.15 435.40 1.6K
10:03 435.50 435.50 435.00 435.00 0.7K
10:04 435.20 435.20 434.70 434.70 0.8K
10:05 434.80 434.80 434.60 434.60 1.3K
10:06 434.50 434.50 433.70 433.70 10.0K
10:07 433.65 434.10 433.65 433.70 4.7K
10:08 433.80 434.90 433.80 434.70 9.3K
10:09 434.70 434.70 434.45 434.55 0.5K
10:10 434.30 434.30 434.10 434.10 0.2K
10:11 434.30 434.55 434.30 434.35 0.3K
10:12 434.50 434.95 434.50 434.90 0.4K
10:13 434.85 434.85 434.65 434.65 0.0K
10:14 434.65 434.65 434.65 434.65 0.0K
10:15 434.35 435.05 434.35 435.05 2.9K
10:16 434.90 435.10 434.90 435.10 0.2K
10:17 435.25 435.35 435.25 435.35 0.8K
10:18 434.65 434.65 434.65 434.65 0.6K
10:19 434.80 434.80 434.60 434.60 0.4K
10:20 434.40 434.40 434.15 434.15 0.4K
10:21 434.30 434.40 434.30 434.40 0.0K
10:22 434.40 434.50 434.40 434.50 0.2K
10:23 434.40 434.45 434.35 434.40 0.3K
10:24 434.45 434.60 434.45 434.60 0.1K
10:25 434.55 435.25 434.55 434.65 2.0K
10:27 434.90 435.05 434.90 435.05 0.7K
10:28 435.05 435.05 435.00 435.00 0.0K
10:29 434.55 434.55 434.55 434.55 0.2K
10:30 435.20 435.20 434.55 434.55 1.6K
10:31 434.55 434.55 434.45 434.45 0.1K
10:32 434.45 434.45 434.40 434.40 0.1K
10:33 433.90 434.10 433.90 434.00 2.7K
10:34 434.15 434.15 434.10 434.15 0.0K
10:35 434.15 434.25 434.15 434.25 0.0K
10:36 434.15 434.30 434.15 434.30 0.1K
10:37 434.35 434.35 434.10 434.10 3.8K
10:38 434.10 434.10 434.10 434.10 0.2K
10:39 434.00 434.00 433.90 434.00 0.4K
10:40 433.90 433.90 433.80 433.80 1.4K
10:41 433.75 433.75 433.60 433.60 3.4K
10:42 433.65 433.65 433.60 433.60 0.9K
10:43 433.75 433.75 433.60 433.60 0.1K
10:44 433.60 433.60 433.45 433.45 2.7K
10:45 433.50 433.50 433.50 433.50 0.2K
10:46 433.50 433.50 433.40 433.40 4.7K
10:47 433.40 433.75 433.40 433.75 0.4K
10:48 433.50 433.50 433.50 433.50 0.0K
10:49 433.50 433.65 433.50 433.50 1.0K
10:50 433.50 433.50 433.50 433.50 0.5K
10:51 433.60 434.15 433.60 433.60 5.0K
10:53 433.85 433.90 433.85 433.85 0.1K
10:54 433.85 433.85 433.85 433.85 0.1K
10:55 433.85 434.50 433.85 434.50 3.4K
10:56 434.35 434.45 434.35 434.40 2.3K
10:57 434.40 434.50 434.40 434.45 0.2K
10:58 433.85 434.25 433.85 434.25 3.2K
10:59 434.25 434.30 434.25 434.30 0.2K
11:00 434.45 434.45 434.40 434.40 0.1K
11:01 434.65 434.65 434.65 434.65 0.0K
11:02 434.60 434.60 434.40 434.40 0.5K
11:03 434.50 434.65 434.50 434.65 0.6K
11:04 434.60 435.10 434.60 435.10 9.7K
11:05 435.20 435.20 435.05 435.05 0.1K
11:06 435.10 435.35 435.10 435.35 1.1K
11:07 435.05 435.05 434.60 434.60 2.9K
11:08 434.60 434.70 434.60 434.60 0.2K
11:09 434.65 434.65 433.45 433.45 10.9K
11:10 433.45 433.55 433.45 433.55 2.0K
11:11 433.90 433.90 433.55 433.85 2.8K
11:12 433.50 433.60 433.50 433.55 1.5K
11:13 433.40 433.50 433.40 433.50 0.7K
11:14 433.50 433.75 433.50 433.65 0.2K
11:15 433.65 433.75 433.65 433.75 1.5K
11:16 433.85 433.85 433.85 433.85 0.0K
11:17 433.85 434.35 433.85 433.85 1.0K
11:18 434.20 434.20 434.20 434.20 0.2K
11:19 433.05 433.05 433.05 433.05 18.8K
11:20 433.20 433.20 433.20 433.20 1.0K
11:21 433.50 434.05 433.50 434.05 3.3K
11:22 434.30 434.30 433.60 433.60 0.4K
11:23 434.00 434.25 434.00 434.20 0.8K
11:24 434.25 434.30 434.25 434.30 0.3K
11:25 434.60 434.70 434.55 434.70 0.0K
11:26 434.55 435.00 434.55 434.90 1.4K
11:27 434.55 434.55 434.55 434.55 0.0K
11:28 434.20 434.75 434.20 434.55 0.3K
11:29 434.45 434.50 434.45 434.50 0.1K
11:30 434.45 434.45 434.40 434.40 0.2K
11:32 434.60 434.60 434.45 434.45 0.0K
11:33 434.20 434.65 434.20 434.65 0.4K
11:34 434.75 434.75 434.75 434.75 0.0K
11:35 434.70 434.70 434.65 434.65 0.1K
11:36 434.30 434.55 434.30 434.30 3.7K
11:37 434.25 434.25 434.25 434.25 0.0K
11:38 434.30 434.50 434.30 434.50 0.7K
11:39 434.50 435.25 434.50 435.25 4.1K
11:40 434.85 435.20 434.85 435.15 0.1K
11:41 435.15 435.20 435.15 435.20 0.3K
11:42 435.30 435.30 435.15 435.15 0.3K
11:44 434.75 434.90 434.75 434.90 0.0K
11:45 434.70 434.70 434.70 434.70 0.1K
11:46 435.00 435.00 434.95 434.95 0.0K
11:47 435.00 435.00 435.00 435.00 0.1K
11:48 435.00 435.35 434.95 435.30 3.4K
11:49 435.40 435.80 435.40 435.60 1.5K
11:50 434.70 434.70 434.70 434.70 0.3K
11:51 435.45 435.45 435.45 435.45 0.0K
11:52 435.40 435.45 435.40 435.40 0.0K
11:53 435.30 435.30 435.30 435.30 0.8K
11:54 435.40 435.40 435.10 435.10 1.0K
11:55 435.20 435.20 435.15 435.15 0.7K
11:56 435.10 435.10 435.00 435.00 1.0K
11:57 434.85 434.85 434.85 434.85 0.0K
11:59 434.90 434.90 434.80 434.80 0.2K
12:00 434.85 434.90 434.85 434.90 1.7K
12:01 434.30 434.30 434.30 434.30 1.0K
12:02 434.75 434.75 434.75 434.75 0.0K
12:03 434.85 434.85 434.80 434.80 0.1K
12:04 434.85 434.85 434.80 434.85 0.1K
12:05 434.65 434.65 434.60 434.60 0.2K
12:06 434.55 434.90 434.55 434.90 0.1K
12:07 435.00 435.00 435.00 435.00 0.0K
12:08 435.00 435.00 434.70 434.70 1.4K
12:09 434.70 435.90 434.70 435.90 12.3K
12:10 436.00 436.45 435.90 436.45 3.3K
12:11 436.50 436.55 436.45 436.45 0.2K
12:12 436.40 436.40 436.10 436.35 0.8K
12:13 436.30 436.30 436.30 436.30 0.0K
12:15 436.15 436.20 435.80 435.80 0.2K
12:16 435.50 435.70 435.50 435.70 0.7K
12:17 435.75 435.90 435.75 435.90 0.1K
12:18 435.85 435.85 435.85 435.85 0.1K
12:19 436.05 436.05 436.05 436.05 0.0K
12:20 436.05 436.10 436.05 436.10 0.0K
12:21 437.20 437.65 437.20 437.50 10.5K
12:22 437.50 437.50 437.30 437.30 1.4K
12:23 437.20 437.55 437.20 437.55 0.1K
12:24 437.60 437.70 437.55 437.55 0.7K
12:25 437.45 437.45 436.75 437.30 3.0K
12:26 437.30 437.30 437.30 437.30 0.0K
12:27 437.15 437.15 436.45 436.45 0.6K
12:28 436.45 436.45 435.70 435.70 3.7K
12:29 436.00 436.20 435.90 436.15 0.8K
12:30 435.65 436.05 435.65 436.05 1.9K
12:31 436.00 436.00 435.80 435.80 0.3K
12:32 435.75 436.00 435.75 435.80 0.3K
12:34 435.80 436.40 435.80 436.40 1.7K
12:35 436.00 436.80 436.00 436.80 3.8K
12:36 436.65 436.65 436.65 436.65 0.2K
12:37 436.10 436.10 436.10 436.10 0.1K
12:38 436.10 436.10 436.05 436.05 0.0K
12:39 435.80 435.80 435.80 435.80 0.0K
12:40 434.90 434.90 434.50 434.80 7.7K
12:41 434.80 435.05 434.80 435.05 0.0K
12:42 434.95 434.95 434.95 434.95 0.0K
12:43 435.10 435.20 435.00 435.20 0.1K
12:46 435.10 435.10 435.05 435.05 0.0K
12:47 435.05 435.05 435.05 435.05 0.0K
12:48 435.05 435.05 434.45 434.45 2.8K
12:49 434.45 434.45 434.45 434.45 0.1K
12:50 434.70 434.75 434.70 434.75 0.6K
12:51 434.90 434.90 434.40 434.40 0.1K
12:52 434.95 434.95 434.95 434.95 0.2K
12:53 435.05 435.05 435.05 435.05 0.5K
12:54 435.10 435.10 435.10 435.10 1.0K
12:58 434.90 434.90 434.90 434.90 1.1K
12:59 435.35 435.35 435.35 435.35 0.0K
13:00 435.10 435.10 435.10 435.10 0.0K
13:01 435.00 435.00 435.00 435.00 0.0K
13:03 435.25 435.25 435.25 435.25 0.0K
13:04 435.25 435.25 435.25 435.25 0.2K
13:05 435.25 435.25 435.10 435.10 0.5K
13:07 435.10 435.10 435.10 435.10 0.0K
13:08 435.00 435.00 435.00 435.00 0.8K
13:09 435.05 435.05 434.90 434.90 0.3K
13:13 434.80 434.80 434.50 434.50 0.4K
13:14 434.65 434.65 434.65 434.65 0.2K
13:16 434.85 434.85 434.85 434.85 0.0K
13:17 434.70 434.85 434.70 434.70 1.3K
13:18 434.70 434.70 434.70 434.70 0.2K
13:20 434.75 434.75 434.75 434.75 0.0K
13:21 434.90 434.90 434.90 434.90 0.0K
13:22 434.80 434.80 434.75 434.75 0.1K
13:23 434.80 434.80 434.75 434.75 0.1K
13:24 434.75 434.80 434.75 434.75 0.3K
13:25 434.75 434.75 434.70 434.70 2.4K
13:26 434.70 434.70 434.70 434.70 4.8K
13:27 434.70 434.70 434.70 434.70 1.3K
13:28 434.75 434.75 434.65 434.65 1.4K
13:29 434.55 434.55 434.50 434.50 0.1K
13:30 434.35 434.35 434.35 434.35 0.3K
13:31 434.35 434.35 434.35 434.35 0.3K
13:32 434.45 434.55 434.45 434.55 0.2K
13:33 434.55 434.55 434.55 434.55 0.0K
13:35 434.55 434.55 434.55 434.55 0.0K
13:36 434.55 434.55 434.55 434.55 0.0K
13:37 435.00 435.05 435.00 435.05 1.1K
13:39 434.85 434.85 434.85 434.85 0.0K
13:40 435.10 435.10 435.10 435.10 0.0K
13:41 435.10 435.10 435.10 435.10 0.0K
13:44 434.90 434.90 434.65 434.65 0.1K
13:45 434.65 434.65 434.65 434.65 0.0K
13:46 434.70 434.70 434.70 434.70 0.0K
13:47 434.70 434.70 434.70 434.70 0.3K
13:48 434.60 434.60 434.55 434.55 0.0K
13:49 434.30 434.55 434.30 434.55 0.3K
13:50 434.55 434.55 434.50 434.50 0.0K
13:51 434.55 434.60 434.55 434.60 0.1K
13:52 434.80 434.80 434.80 434.80 0.0K
13:53 435.05 435.05 435.05 435.05 0.0K
13:54 435.05 435.05 435.05 435.05 0.0K
13:55 435.10 435.10 435.10 435.10 1.5K
13:56 435.10 435.10 435.10 435.10 0.0K
13:57 435.00 435.00 434.75 434.75 0.4K
13:59 435.00 435.00 435.00 435.00 0.0K
14:02 435.00 435.00 434.85 434.85 0.0K
14:03 434.85 434.85 434.85 434.85 0.0K
14:05 434.80 434.85 434.80 434.85 0.0K
14:06 434.20 434.30 434.20 434.30 3.8K
14:07 434.30 434.30 434.30 434.30 0.1K
14:09 434.35 434.35 434.20 434.20 0.2K
14:10 434.20 434.50 434.20 434.35 1.8K
14:11 434.30 434.30 434.30 434.30 0.2K
14:12 434.40 434.40 434.40 434.40 0.0K
14:13 434.40 434.40 434.35 434.35 0.1K
14:15 434.35 434.35 434.35 434.35 0.1K
14:16 434.30 434.30 434.30 434.30 0.0K
14:18 434.30 434.35 434.30 434.35 0.0K
14:19 434.70 434.70 434.40 434.40 0.2K
14:22 434.65 434.75 434.65 434.75 0.0K
14:23 434.85 434.85 434.85 434.85 0.1K
14:24 435.85 435.85 435.85 435.85 7.2K
14:25 435.70 435.70 435.65 435.65 0.1K
14:27 435.60 435.60 435.45 435.45 0.0K
14:28 435.60 435.60 435.50 435.50 0.1K
14:29 435.40 435.40 435.35 435.35 0.4K
14:30 435.20 435.20 435.15 435.20 0.1K
14:31 435.30 435.30 435.15 435.15 0.0K
14:32 434.25 434.25 434.20 434.20 10.0K
14:33 434.20 434.20 434.20 434.20 0.1K
14:34 434.60 434.85 434.60 434.85 0.2K
14:35 434.80 434.80 434.80 434.80 0.1K
14:36 434.80 434.80 434.80 434.80 0.0K
14:38 434.75 434.95 434.75 434.95 0.0K
14:39 434.95 434.95 434.95 434.95 0.0K
14:41 434.85 434.85 434.80 434.80 0.1K
14:42 434.75 434.75 434.75 434.75 0.0K
14:44 434.75 434.75 434.70 434.70 0.0K
14:46 434.70 434.70 434.70 434.70 0.2K
14:47 434.70 434.70 434.70 434.70 0.1K
14:48 434.70 434.70 434.70 434.70 1.1K
14:49 434.70 434.70 434.65 434.65 0.4K
14:50 434.45 434.45 434.45 434.45 0.1K
14:51 434.60 434.60 434.60 434.60 0.6K
14:52 434.80 435.30 434.80 435.10 0.6K
14:53 434.80 435.05 434.80 435.05 1.1K
14:54 435.15 435.30 435.15 435.30 0.0K
14:56 435.15 435.30 435.15 435.30 0.2K
14:57 435.30 435.30 435.30 435.30 0.0K
14:58 435.15 435.20 435.15 435.20 0.0K
14:59 435.20 435.20 435.20 435.20 0.0K
15:04 435.20 435.20 435.20 435.20 0.0K
15:05 435.15 435.15 435.00 435.00 1.0K
15:06 434.70 434.70 434.70 434.70 0.0K
15:07 434.70 434.70 434.70 434.70 0.0K
15:08 434.65 435.20 434.65 435.20 4.7K
15:09 435.20 435.20 435.15 435.15 0.0K
15:10 435.20 435.20 435.20 435.20 2.3K
15:11 435.15 435.15 435.15 435.15 0.2K
15:12 435.20 435.20 435.20 435.20 0.2K
15:13 435.20 435.20 435.20 435.20 6.8K
15:14 435.20 435.20 435.15 435.15 0.6K
15:15 435.20 435.20 435.20 435.20 0.8K
15:16 435.15 435.15 435.15 435.15 0.1K
15:17 435.15 435.15 435.15 435.15 0.2K
15:18 435.05 435.20 435.05 435.20 0.1K
15:19 435.20 435.20 435.20 435.20 0.3K
15:20 435.20 435.20 435.20 435.20 0.1K
15:21 435.20 435.20 435.20 435.20 0.1K
15:22 435.15 435.15 435.15 435.15 0.3K
15:23 435.20 435.20 435.20 435.20 3.0K
15:24 435.20 435.20 435.20 435.20 0.4K
15:25 435.20 435.20 435.15 435.15 2.7K
15:26 436.05 436.05 435.00 435.00 13.1K
15:27 436.65 436.65 436.45 436.45 16.3K
15:28 435.85 435.85 435.85 435.85 0.1K
15:29 435.90 435.90 435.90 435.90 0.0K
15:30 435.70 435.70 435.70 435.70 0.2K
15:31 435.15 435.35 435.15 435.35 1.6K
15:33 435.35 435.35 435.35 435.35 0.0K
15:35 435.00 435.00 435.00 435.00 0.0K
15:36 435.25 435.25 435.20 435.20 0.1K
15:39 435.30 435.30 435.30 435.30 0.0K
15:40 435.00 435.00 434.85 434.85 0.0K
15:41 434.90 434.90 434.90 434.90 0.1K
15:42 434.90 434.90 434.90 434.90 0.1K
15:43 434.95 434.95 434.95 434.95 0.6K
15:45 434.95 435.00 434.95 435.00 0.1K
15:47 434.95 435.00 434.95 434.95 0.1K
15:48 434.80 434.80 434.80 434.80 0.0K
15:49 434.55 434.75 434.55 434.70 0.4K
15:50 434.85 434.95 434.85 434.95 0.3K
15:51 435.10 435.10 435.10 435.10 0.1K
15:52 435.50 435.50 435.50 435.50 0.0K
15:53 435.50 435.80 435.50 435.80 0.1K
15:54 435.60 435.60 435.60 435.60 0.0K
15:55 435.30 435.30 435.30 435.30 0.0K
15:56 435.30 435.30 435.10 435.10 0.1K
15:58 435.15 435.15 435.15 435.15 0.7K
15:59 435.00 435.10 435.00 435.10 0.0K
16:01 435.00 435.00 434.85 434.85 0.3K
16:02 434.55 434.75 434.55 434.75 0.9K
16:03 434.70 434.70 434.70 434.70 0.1K
16:04 434.70 434.70 434.70 434.70 0.0K
16:05 434.90 434.90 434.90 434.90 0.0K
16:06 434.90 434.90 434.50 434.50 0.1K
16:07 434.55 434.55 434.55 434.55 0.2K
16:09 434.70 434.70 434.50 434.50 1.1K
16:10 434.45 434.50 434.45 434.50 0.9K
16:11 434.55 434.60 434.55 434.60 0.1K
16:13 434.45 434.45 434.45 434.45 0.1K
16:14 434.45 434.45 434.45 434.45 0.1K
16:15 434.80 434.80 434.75 434.75 0.2K
16:17 434.85 435.45 434.85 435.45 0.5K
16:18 434.85 434.85 434.80 434.80 0.0K
16:21 434.85 435.00 434.85 435.00 0.1K
16:22 434.80 434.80 434.70 434.70 0.1K
16:24 435.00 435.00 434.70 434.75 0.8K
16:25 434.75 434.75 434.75 434.75 0.0K
16:26 434.75 434.75 434.75 434.75 0.0K
16:29 434.70 434.70 434.70 434.70 0.1K
16:31 434.70 434.70 434.70 434.70 0.0K
16:32 434.65 434.65 434.50 434.50 0.5K
16:34 434.55 434.55 434.50 434.50 0.0K
16:35 434.35 434.35 434.35 434.35 1.2K
16:36 433.70 433.75 433.50 433.50 11.1K
16:37 433.70 433.70 433.70 433.70 0.2K
16:38 433.65 433.65 433.65 433.65 0.3K
16:39 433.85 433.85 433.85 433.85 0.4K
16:40 433.85 433.85 433.85 433.85 0.2K
16:42 433.60 433.60 433.60 433.60 0.0K
16:43 433.50 433.50 433.30 433.30 1.0K
16:44 433.40 433.40 433.40 433.40 0.0K
16:45 433.60 433.60 433.60 433.60 1.0K
16:46 433.50 433.50 433.50 433.50 0.7K
16:47 433.50 433.50 433.50 433.50 0.5K
16:48 433.50 433.50 433.50 433.50 0.4K
16:49 433.50 433.50 433.40 433.40 0.9K
16:50 433.35 433.35 433.15 433.15 0.6K
16:51 433.15 433.30 433.15 433.30 0.1K
16:52 433.30 433.30 433.25 433.25 0.3K
16:53 433.15 433.15 433.15 433.15 0.0K
16:54 433.15 433.15 433.15 433.15 0.8K
16:55 433.10 433.15 433.10 433.15 0.5K
16:56 433.25 433.25 433.25 433.25 0.3K
16:57 433.35 433.35 433.25 433.25 0.2K
16:58 433.25 433.25 433.10 433.10 0.3K
16:59 433.20 433.20 433.00 433.00 1.9K
17:00 433.00 433.00 433.00 433.00 0.1K
17:02 433.05 433.05 433.05 433.05 0.0K
17:03 433.35 433.50 433.35 433.50 1.7K
17:04 433.50 433.95 433.50 433.95 2.7K
17:05 434.00 434.00 434.00 434.00 0.3K
17:07 433.85 433.85 433.65 433.65 0.0K
17:08 433.70 433.70 433.70 433.70 0.0K
17:09 433.20 433.45 433.20 433.45 1.3K
17:12 433.65 433.65 433.65 433.65 0.0K
17:13 433.65 433.70 433.55 433.55 0.0K
17:16 433.65 433.65 433.65 433.65 0.0K
17:17 433.65 433.65 433.65 433.65 0.0K
17:18 433.70 433.70 433.70 433.70 0.0K
17:19 433.95 433.95 433.95 433.95 0.1K
17:20 434.00 434.00 434.00 434.00 1.0K
17:21 434.00 434.00 434.00 434.00 0.1K
17:24 434.95 434.95 434.95 434.95 9.6K
17:25 435.00 435.00 435.00 435.00 0.0K
17:26 435.10 435.15 435.10 435.10 0.3K
17:27 434.90 434.90 434.90 434.90 0.5K
17:28 434.50 434.50 434.50 434.50 0.0K
17:29 434.50 434.50 434.50 434.50 0.7K
17:31 434.55 434.60 434.55 434.60 0.0K
17:33 434.50 434.50 434.50 434.50 0.0K
17:34 434.30 434.30 434.30 434.30 0.1K
17:35 434.20 434.20 434.20 434.20 0.0K
17:36 433.90 434.20 433.90 434.20 0.0K
17:38 434.15 434.15 434.15 434.15 0.1K
17:40 434.25 434.25 434.25 434.25 0.0K
17:43 434.40 434.40 434.35 434.35 0.0K
17:44 434.35 434.35 434.35 434.35 0.0K
17:45 434.35 434.35 434.35 434.35 0.0K
17:46 434.40 435.00 434.40 435.00 0.7K
17:47 434.80 434.80 434.80 434.80 0.1K
17:48 434.95 434.95 434.90 434.95 0.4K
17:49 435.00 435.00 434.65 434.65 0.5K
17:51 434.90 434.90 434.90 434.90 0.0K
17:52 434.95 434.95 434.90 434.90 0.2K
17:53 434.85 434.85 434.85 434.85 0.1K
17:56 434.75 434.75 434.75 434.75 0.0K
17:57 434.60 434.60 434.60 434.60 0.0K
17:59 434.80 434.80 434.55 434.55 0.0K
18:00 434.80 434.80 434.80 434.80 0.2K
18:02 434.65 434.65 434.65 434.65 0.1K
18:03 434.75 434.75 434.75 434.75 0.1K
18:05 434.75 434.75 434.75 434.75 0.8K
18:06 434.75 434.75 434.75 434.75 0.2K
18:07 434.55 434.55 434.55 434.55 1.3K
18:08 434.55 434.55 434.55 434.55 0.2K
18:09 433.95 434.15 433.55 433.55 4.6K
18:10 434.15 434.30 434.10 434.10 0.4K
18:11 434.50 434.55 434.50 434.55 0.1K
18:12 434.00 434.20 434.00 434.15 2.0K
18:13 434.35 434.35 434.35 434.35 0.1K
18:14 434.10 434.15 434.10 434.10 0.1K
18:15 433.80 434.15 433.80 434.15 0.3K
18:16 434.00 434.35 434.00 434.35 1.4K
18:17 434.35 434.50 434.35 434.50 0.1K
18:18 434.90 435.10 434.25 435.10 2.4K
18:19 434.25 434.70 434.00 434.15 0.5K
18:20 434.00 434.70 434.00 434.70 1.8K
18:21 434.80 434.90 434.80 434.90 0.4K
18:22 434.90 435.10 434.80 434.85 0.5K
18:23 434.80 435.25 434.80 435.25 0.2K
18:24 435.30 435.30 435.30 435.30 0.1K
18:25 435.25 435.25 435.20 435.20 0.2K
18:26 435.25 435.25 435.25 435.25 0.1K
18:27 434.85 434.90 434.85 434.90 0.1K
18:28 434.90 434.95 434.90 434.95 0.5K
18:29 434.95 434.95 434.95 434.95 0.1K
18:30 434.95 434.95 434.95 434.95 0.1K
18:31 434.95 434.95 434.95 434.95 0.1K
18:32 434.90 434.95 434.90 434.95 0.1K
18:33 434.95 434.95 434.95 434.95 0.1K
18:34 434.90 434.95 434.90 434.95 0.1K
18:35 434.95 434.95 434.45 434.50 0.2K
18:36 434.50 434.50 434.50 434.50 0.1K
18:37 434.50 434.50 434.50 434.50 0.1K
18:38 434.50 434.50 434.50 434.50 0.1K
18:45 433.45 433.45 433.45 433.45 1.0K
18:46 433.45 433.45 433.45 433.45 0.5K
18:48 433.45 433.45 433.45 433.45 0.0K
19:04 434.45 434.45 434.45 434.45 0.3K
19:05 434.10 434.40 433.90 434.00 0.6K
19:06 434.00 434.35 434.00 434.35 0.5K
19:07 433.90 434.45 433.75 434.45 2.1K
19:08 434.05 434.05 433.90 433.90 0.6K
19:09 434.00 434.20 434.00 434.20 0.3K
19:11 434.35 434.35 434.35 434.35 0.1K
19:12 434.00 434.00 434.00 434.00 0.3K
19:13 433.80 433.80 433.80 433.80 0.3K
19:14 433.70 433.70 433.70 433.70 0.2K
19:15 433.70 433.70 433.70 433.70 0.0K
19:16 433.85 434.20 433.00 433.00 14.2K
19:17 432.85 432.85 432.80 432.80 3.6K
19:18 432.45 432.45 431.15 431.55 26.2K
19:19 431.40 431.85 431.20 431.85 2.5K
19:20 431.85 432.65 431.85 432.65 2.0K
19:21 432.90 433.55 432.90 433.55 1.9K
19:23 433.00 433.00 432.70 432.70 0.2K
19:24 432.70 432.70 432.70 432.70 0.0K
19:25 433.00 433.00 433.00 433.00 0.5K
19:26 432.70 432.80 432.70 432.80 0.6K
19:27 432.80 432.90 432.80 432.90 0.0K
19:29 432.80 432.80 432.80 432.80 0.0K
19:30 432.75 433.65 432.75 433.65 3.4K
19:31 432.90 432.90 432.90 432.90 0.0K
19:32 433.05 433.05 433.05 433.05 0.3K
19:33 433.35 433.35 433.35 433.35 0.1K
19:34 433.40 433.40 433.40 433.40 0.1K
19:37 433.40 433.40 433.40 433.40 0.6K
19:38 433.30 433.30 433.05 433.05 0.1K
19:39 433.05 433.05 433.05 433.05 0.0K
19:40 433.10 433.10 433.10 433.10 0.1K
19:41 433.10 433.10 433.10 433.10 0.0K
19:42 433.20 433.20 433.20 433.20 0.0K
19:44 433.30 433.50 433.30 433.50 0.2K
19:45 433.30 433.30 433.30 433.30 0.5K
19:47 433.30 433.35 433.30 433.35 0.1K
19:48 433.30 433.70 433.30 433.30 0.5K
19:49 433.85 433.95 433.85 433.95 11.3K
19:50 434.00 435.00 434.00 435.00 9.0K
19:51 434.45 434.80 434.30 434.80 1.1K
19:52 435.25 435.25 435.25 435.25 5.0K
19:53 434.85 434.85 434.85 434.85 0.4K
19:54 434.75 434.75 434.75 434.75 0.1K
19:55 434.75 434.85 434.75 434.85 0.3K
19:56 435.25 435.25 435.20 435.20 2.8K
19:57 435.25 435.25 435.15 435.15 1.7K
19:58 435.00 435.00 435.00 435.00 0.1K
20:01 434.70 434.70 434.70 434.70 0.3K
20:02 434.85 434.85 434.85 434.85 0.0K
20:03 434.90 434.90 434.90 434.90 0.1K
20:05 434.70 434.70 434.60 434.60 0.5K
20:06 434.60 434.60 434.60 434.60 0.1K
20:07 434.35 435.25 434.15 435.25 3.7K
20:08 434.65 434.65 434.65 434.65 0.0K
20:11 434.60 434.60 434.60 434.60 0.3K
20:12 434.95 434.95 434.65 434.65 0.3K
20:13 434.65 434.65 434.65 434.65 0.2K
20:14 434.60 434.65 434.60 434.65 0.3K
20:15 434.60 434.60 434.35 434.35 0.7K
20:16 434.50 434.50 434.50 434.50 0.1K
20:19 434.55 434.55 434.55 434.55 0.0K
20:20 435.00 435.00 435.00 435.00 0.3K
20:21 435.00 435.00 435.00 435.00 0.0K
20:22 435.10 435.10 435.10 435.10 0.0K
20:23 435.20 435.25 435.20 435.25 2.1K
20:24 435.30 435.30 435.30 435.30 0.0K
20:25 435.30 435.30 435.30 435.30 0.0K
20:26 435.30 435.30 435.30 435.30 0.1K
20:28 435.30 435.40 435.30 435.40 0.0K
20:29 435.50 435.70 435.50 435.70 1.0K
20:30 435.85 435.85 435.70 435.70 0.1K
20:31 435.70 435.70 435.00 435.00 0.7K
20:32 435.00 435.00 435.00 435.00 0.7K
20:33 434.60 435.40 434.60 435.40 0.3K
20:34 435.45 435.45 435.10 435.10 0.1K
20:35 435.00 435.15 435.00 435.15 0.1K
20:36 435.15 435.15 435.15 435.15 0.0K
20:39 434.65 435.15 434.65 435.15 0.3K
20:40 435.00 435.00 434.80 434.80 2.2K
20:41 434.75 435.15 434.75 435.15 0.0K
20:42 435.15 435.15 434.85 434.85 0.0K
20:43 434.55 434.55 434.55 434.55 0.0K
20:44 434.50 434.50 434.40 434.40 0.5K
20:45 434.30 434.30 434.30 434.30 0.4K
20:46 434.30 434.30 434.25 434.25 0.0K
20:47 434.20 434.20 434.20 434.20 0.1K
20:48 434.20 434.20 434.15 434.15 0.3K
20:50 434.10 434.10 434.05 434.05 0.5K
20:51 434.00 434.00 433.95 433.95 0.1K
20:54 433.05 433.80 432.95 432.95 9.2K
20:55 432.75 432.75 432.75 432.75 4.3K
20:57 432.90 433.25 432.90 433.25 0.2K
20:58 433.25 433.25 433.25 433.25 0.0K
21:01 433.40 433.40 433.40 433.40 0.2K
21:02 433.35 433.35 433.35 433.35 0.4K
21:03 433.40 433.65 433.40 433.65 1.3K
21:04 433.65 433.65 433.65 433.65 0.0K
21:05 433.40 433.40 433.40 433.40 0.0K
21:07 433.65 433.65 433.40 433.65 0.0K
21:08 433.60 433.60 433.60 433.60 0.0K
21:09 432.90 432.90 432.90 432.90 2.6K
21:11 432.55 432.65 432.55 432.65 3.7K
21:13 432.75 432.75 432.75 432.75 0.0K
21:14 433.00 433.00 433.00 433.00 0.0K
21:18 433.15 433.15 433.15 433.15 0.0K
21:19 433.00 433.20 433.00 433.20 0.0K
21:20 433.00 433.00 433.00 433.00 0.0K
21:22 433.30 433.30 433.30 433.30 0.0K
21:26 433.20 433.20 433.20 433.20 0.4K
21:29 433.20 433.20 433.20 433.20 0.0K
21:30 433.20 433.20 433.20 433.20 0.1K
21:31 433.50 433.50 433.50 433.50 0.2K
21:32 433.50 433.50 433.10 433.10 0.0K
21:33 433.55 433.55 433.55 433.55 0.2K
21:34 433.65 433.65 433.65 433.65 0.2K
21:36 433.65 433.65 433.65 433.65 0.0K
21:38 433.70 433.70 433.50 433.50 0.5K
21:39 433.50 433.50 433.50 433.50 0.3K
21:40 433.50 433.50 433.50 433.50 0.1K
21:43 433.50 433.50 433.50 433.50 0.1K
21:44 433.50 433.70 433.50 433.70 0.0K
21:45 433.50 433.50 433.50 433.50 0.0K
21:49 433.50 433.50 433.50 433.50 0.0K
21:50 433.55 433.55 433.55 433.55 1.4K
21:51 433.50 433.50 433.50 433.50 0.8K
21:52 433.30 433.30 432.90 432.90 2.9K
21:53 433.30 433.30 433.30 433.30 0.0K
21:54 433.30 433.30 433.30 433.30 0.0K
21:59 433.30 433.30 433.30 433.30 0.0K
22:00 433.10 433.10 433.10 433.10 0.5K
22:01 433.30 433.55 433.30 433.55 1.8K
22:02 433.55 433.55 433.55 433.55 2.2K
22:03 433.55 433.55 433.55 433.55 1.4K
22:04 433.55 433.55 433.55 433.55 0.0K
22:06 433.55 433.55 433.55 433.55 1.0K
22:07 433.55 433.55 433.50 433.50 0.2K
22:08 433.50 433.50 433.50 433.50 0.0K
22:09 433.50 433.50 433.50 433.50 0.1K
22:10 433.50 433.55 433.50 433.55 0.3K
22:12 433.55 433.55 433.55 433.55 0.2K
22:13 433.55 433.55 433.55 433.55 0.1K
22:14 433.55 433.55 433.55 433.55 0.2K
22:16 433.30 433.30 433.30 433.30 12.4K
22:18 433.40 433.40 433.40 433.40 0.0K
22:19 433.45 433.45 433.45 433.45 0.0K
22:20 433.45 433.45 433.45 433.45 0.0K
22:23 433.45 433.45 433.45 433.45 0.0K
22:24 433.60 433.60 433.60 433.60 0.0K
22:25 433.70 433.70 433.70 433.70 0.0K
22:26 433.50 433.50 433.50 433.50 0.0K
22:27 433.50 433.50 433.50 433.50 0.0K
22:28 433.50 433.50 433.50 433.50 0.0K
22:31 433.65 433.65 433.50 433.50 0.0K
22:34 433.50 433.50 433.50 433.50 0.0K
22:36 433.50 433.50 433.50 433.50 0.0K
22:40 433.55 433.55 433.55 433.55 0.0K
22:42 433.55 433.55 433.55 433.55 0.0K
22:43 433.55 433.60 433.55 433.60 0.0K
22:44 433.70 433.70 433.70 433.70 0.1K
22:46 433.55 433.55 433.55 433.55 0.1K
22:47 433.75 433.75 433.75 433.75 0.4K
22:48 433.75 433.75 433.75 433.75 0.0K
22:49 433.70 433.70 433.70 433.70 0.0K
22:53 433.70 433.70 433.70 433.70 0.0K
22:54 433.80 433.80 433.80 433.80 0.0K
22:56 433.80 433.80 433.80 433.80 0.0K
22:58 433.80 433.80 433.80 433.80 0.0K
23:00 433.80 433.80 433.80 433.80 0.1K
23:01 433.80 433.80 433.80 433.80 0.0K
23:02 433.85 433.85 433.85 433.85 0.4K
23:05 433.90 433.90 433.90 433.90 0.2K
23:07 433.90 433.90 433.90 433.90 0.2K
23:09 433.90 433.90 433.90 433.90 0.0K
23:10 433.90 433.90 433.90 433.90 0.0K
23:12 433.90 433.95 433.90 433.95 0.3K
23:13 433.95 433.95 433.95 433.95 0.1K
23:15 433.90 433.95 433.90 433.95 0.0K
23:16 433.95 433.95 433.90 433.95 0.1K
23:17 433.95 433.95 433.90 433.90 0.1K
23:20 433.95 433.95 433.90 433.90 0.1K
23:21 433.95 433.95 433.95 433.95 0.4K
23:22 433.95 433.95 433.95 433.95 0.2K
23:23 433.95 433.95 433.95 433.95 0.2K
23:24 434.05 434.05 434.05 434.05 1.0K
23:26 434.25 434.25 434.25 434.25 0.0K
23:28 434.20 434.20 434.20 434.20 0.2K
23:30 433.85 433.85 433.80 433.80 0.6K
23:31 433.55 433.55 433.55 433.55 0.3K
23:32 433.40 433.40 433.15 433.15 0.8K
23:33 433.10 433.10 433.05 433.05 0.2K
23:34 433.05 433.05 433.05 433.05 0.0K
23:35 433.10 433.10 433.05 433.05 0.0K
23:36 433.10 433.10 433.10 433.10 0.0K
23:37 433.05 433.05 432.75 432.75 0.9K
23:38 432.80 432.80 432.80 432.80 1.0K
23:39 432.50 432.85 432.50 432.85 7.3K
23:40 433.30 433.30 433.30 433.30 0.2K
23:41 433.20 433.20 433.20 433.20 0.0K
23:42 433.45 433.45 433.45 433.45 0.1K
23:44 433.55 433.55 433.25 433.25 1.7K
23:45 433.25 433.25 433.25 433.25 0.0K
23:46 433.05 433.25 433.05 433.25 0.4K
23:49 433.25 433.25 433.25 433.25 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available