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
06:50 423.40 423.40 423.40 423.40 36.8K
06:51 423.40 423.40 423.40 423.40 0.0K
06:52 423.40 423.40 423.40 423.40 0.0K
06:53 423.40 423.40 423.40 423.40 0.0K
06:54 423.40 423.40 423.40 423.40 0.0K
06:55 423.40 423.40 423.40 423.40 0.0K
06:56 423.40 423.40 423.40 423.40 0.0K
06:57 423.40 423.40 423.40 423.40 0.0K
06:58 423.40 423.40 423.40 423.40 0.0K
06:59 423.40 423.40 423.40 423.40 0.0K
07:00 424.00 424.00 423.05 423.05 1.0K
07:01 423.10 424.60 423.10 424.60 0.0K
07:02 424.15 424.45 424.15 424.45 0.1K
07:03 424.80 424.80 424.20 424.20 0.1K
07:04 424.00 424.25 422.95 422.95 0.3K
07:05 423.75 423.75 423.75 423.75 0.1K
07:06 423.30 423.50 423.30 423.50 0.1K
07:07 423.50 423.50 423.50 423.50 0.1K
07:08 423.70 423.70 423.60 423.60 0.3K
07:09 422.30 422.70 422.30 422.70 1.3K
07:10 422.85 422.85 422.85 422.85 0.0K
07:11 423.25 423.25 423.00 423.20 0.3K
07:12 423.40 423.40 423.20 423.20 0.1K
07:13 423.70 423.70 423.70 423.70 0.1K
07:14 423.80 424.95 423.80 424.95 0.5K
07:15 424.80 424.80 424.80 424.80 0.1K
07:16 424.95 424.95 424.80 424.80 0.2K
07:17 424.05 424.10 424.05 424.10 0.4K
07:19 424.10 424.10 424.10 424.10 0.0K
07:21 424.10 424.10 424.00 424.00 0.1K
07:22 424.00 424.00 424.00 424.00 0.0K
07:23 424.00 424.00 424.00 424.00 0.0K
07:24 423.70 423.70 423.70 423.70 0.3K
07:25 423.70 423.70 423.70 423.70 0.1K
07:26 423.70 423.70 423.70 423.70 0.0K
07:27 424.00 424.00 424.00 424.00 0.2K
07:28 424.35 424.45 424.35 424.45 0.1K
07:29 424.70 424.70 424.70 424.70 0.0K
07:30 424.25 424.90 424.25 424.70 0.2K
07:31 423.70 423.70 423.70 423.70 0.1K
07:34 424.00 424.00 424.00 424.00 0.1K
07:35 423.95 423.95 423.95 423.95 0.0K
07:36 423.95 423.95 423.95 423.95 0.0K
07:37 424.00 424.00 424.00 424.00 0.0K
07:38 424.60 424.60 424.60 424.60 0.1K
07:46 423.30 424.10 423.30 424.10 2.4K
07:52 423.95 423.95 423.95 423.95 0.0K
07:53 423.95 423.95 423.95 423.95 0.0K
07:54 423.95 423.95 423.95 423.95 0.0K
07:55 423.95 423.95 423.95 423.95 0.1K
07:56 423.95 423.95 423.70 423.70 0.1K
07:57 423.15 423.15 423.15 423.15 0.2K
07:58 423.55 423.55 423.55 423.55 0.0K
08:00 423.05 423.05 423.05 423.05 0.1K
08:03 422.75 422.75 422.75 422.75 2.0K
08:06 423.45 423.45 423.45 423.45 0.0K
08:07 423.55 423.55 423.50 423.50 0.2K
08:08 423.50 423.50 423.50 423.50 0.0K
08:10 422.75 422.80 422.70 422.80 3.1K
08:11 422.05 422.05 422.05 422.05 2.0K
08:14 422.75 422.75 422.75 422.75 0.0K
08:16 423.00 423.00 423.00 423.00 0.0K
08:18 423.00 423.00 423.00 423.00 0.0K
08:19 423.05 423.05 423.05 423.05 0.0K
08:20 423.00 423.00 423.00 423.00 0.0K
08:21 423.05 423.05 423.05 423.05 0.2K
08:22 423.00 423.00 422.75 422.75 0.0K
08:23 422.90 422.90 422.45 422.45 0.1K
08:28 422.45 422.45 422.45 422.45 0.0K
08:30 422.60 422.75 422.60 422.75 0.3K
08:32 423.00 423.00 423.00 423.00 0.0K
08:33 423.40 423.40 423.40 423.40 0.0K
08:36 422.95 422.95 422.70 422.70 0.0K
08:37 422.95 422.95 422.60 422.60 0.2K
08:39 422.30 422.30 422.30 422.30 0.0K
08:40 422.30 422.40 422.30 422.40 0.0K
08:41 422.65 422.65 422.55 422.55 0.0K
08:42 422.65 422.65 422.35 422.35 0.1K
08:43 422.35 422.35 422.15 422.15 0.0K
08:44 422.20 422.20 422.20 422.20 0.0K
08:45 422.30 422.30 422.30 422.30 0.1K
08:49 422.50 422.50 422.50 422.50 0.0K
08:51 422.50 422.55 422.50 422.55 0.0K
08:54 423.00 423.00 423.00 423.00 0.0K
08:57 423.95 423.95 423.50 423.50 1.9K
08:59 423.55 423.55 423.55 423.55 0.3K
09:00 423.65 423.80 423.60 423.60 0.2K
09:01 423.00 423.00 423.00 423.00 0.3K
09:02 422.80 422.80 422.80 422.80 0.0K
09:03 422.70 422.70 422.70 422.70 0.0K
09:04 422.95 422.95 422.95 422.95 0.0K
09:05 422.90 422.90 422.90 422.90 0.0K
09:06 422.60 422.60 422.55 422.55 0.0K
09:07 422.55 422.55 422.55 422.55 0.0K
09:08 422.55 422.55 422.55 422.55 0.2K
09:09 422.55 422.55 422.55 422.55 0.0K
09:10 422.55 422.55 422.30 422.30 0.4K
09:11 422.20 422.20 422.20 422.20 0.1K
09:12 422.20 422.20 421.20 421.55 1.5K
09:13 421.20 421.55 421.20 421.55 1.3K
09:14 421.85 421.95 421.85 421.95 0.0K
09:16 421.35 421.35 421.35 421.35 0.0K
09:17 421.50 421.70 421.45 421.45 0.2K
09:18 421.35 421.35 420.35 420.35 0.6K
09:19 420.15 420.65 420.10 420.65 2.7K
09:20 420.70 420.80 420.40 420.70 1.3K
09:21 420.65 420.70 420.65 420.70 0.0K
09:22 420.95 421.00 420.95 421.00 0.1K
09:23 421.20 421.25 421.00 421.00 0.6K
09:24 421.00 421.10 421.00 421.10 0.0K
09:25 421.10 421.10 421.00 421.00 0.0K
09:28 421.60 421.60 421.10 421.10 3.5K
09:29 420.90 420.90 420.90 420.90 0.3K
09:30 421.10 421.10 421.10 421.10 0.0K
09:31 421.10 421.10 421.10 421.10 1.0K
09:32 420.90 420.90 420.90 420.90 0.0K
09:33 420.90 420.90 420.90 420.90 0.0K
09:34 420.90 420.90 420.70 420.70 0.2K
09:35 420.50 420.50 420.50 420.50 0.1K
09:36 420.50 420.50 420.50 420.50 0.2K
09:37 420.50 421.10 420.50 421.05 2.4K
09:38 420.55 420.55 420.55 420.55 0.0K
09:39 420.50 420.50 420.50 420.50 0.1K
09:40 420.50 420.55 420.50 420.55 0.1K
09:41 420.50 420.55 420.50 420.55 0.1K
09:42 420.95 421.05 420.80 421.05 0.2K
09:43 420.75 420.75 420.75 420.75 0.0K
09:44 420.95 420.95 420.95 420.95 0.0K
09:45 420.65 420.65 420.65 420.65 0.0K
09:46 420.85 420.95 420.85 420.95 0.4K
09:47 421.30 421.45 421.00 421.45 0.2K
09:48 420.95 421.05 420.95 421.05 0.1K
09:50 421.05 421.05 421.00 421.00 0.0K
09:51 421.00 421.00 420.80 420.80 0.1K
09:52 421.00 421.00 420.50 420.50 0.6K
09:53 420.50 420.65 420.50 420.65 0.3K
09:54 420.60 420.60 420.45 420.45 0.5K
09:55 420.40 420.75 420.40 420.75 1.2K
09:57 420.40 420.40 420.30 420.30 0.1K
09:58 420.80 420.80 420.35 420.50 1.6K
09:59 420.55 421.55 420.55 420.55 1.0K
10:00 418.45 418.45 418.00 418.00 9.6K
10:01 417.95 418.80 417.60 418.70 7.2K
10:02 418.80 419.15 418.80 419.15 1.4K
10:03 419.55 419.75 419.05 419.75 1.1K
10:04 419.65 420.30 419.65 420.15 0.5K
10:05 419.95 420.25 419.95 420.10 0.8K
10:06 419.50 419.50 419.45 419.45 1.5K
10:07 418.90 419.10 418.45 418.95 1.3K
10:08 418.65 418.75 418.25 418.35 1.5K
10:09 418.20 418.20 418.10 418.20 0.8K
10:10 418.20 418.40 418.05 418.05 2.6K
10:11 418.25 418.25 418.25 418.25 0.2K
10:12 418.65 418.90 418.60 418.65 0.6K
10:13 418.45 418.50 417.75 417.75 1.4K
10:14 418.00 418.00 417.80 417.80 1.7K
10:15 417.30 417.30 416.85 416.85 3.0K
10:16 416.50 417.40 416.50 417.40 0.4K
10:17 417.40 417.40 417.00 417.00 0.3K
10:18 417.05 417.55 417.05 417.55 1.1K
10:19 417.65 417.80 417.65 417.80 0.1K
10:20 417.90 418.25 417.80 418.25 3.3K
10:21 418.55 419.10 418.55 419.05 1.2K
10:22 419.25 419.25 419.00 419.00 0.5K
10:23 418.75 418.75 418.75 418.75 0.0K
10:25 419.05 419.10 418.90 419.10 0.1K
10:26 419.25 419.25 419.25 419.25 0.0K
10:27 419.25 419.25 419.25 419.25 0.5K
10:28 419.20 419.20 418.80 418.80 0.2K
10:29 418.85 418.85 418.55 418.55 0.1K
10:30 418.60 418.60 418.60 418.60 0.0K
10:31 418.60 418.60 418.55 418.55 0.0K
10:32 418.50 418.50 418.45 418.45 0.0K
10:33 418.40 418.40 418.20 418.20 0.0K
10:34 418.15 418.15 417.90 417.90 2.9K
10:35 417.85 417.85 417.80 417.80 0.0K
10:36 417.90 417.90 417.55 417.55 0.0K
10:37 417.30 417.30 416.15 416.15 8.3K
10:38 415.75 416.10 415.65 415.70 9.8K
10:39 415.70 415.90 415.70 415.90 2.3K
10:40 415.90 415.90 415.90 415.90 0.2K
10:41 415.90 416.05 415.90 415.90 1.9K
10:42 415.90 415.90 415.80 415.80 0.5K
10:43 415.70 415.85 415.55 415.70 0.3K
10:44 415.75 415.75 415.55 415.55 0.1K
10:45 415.55 415.65 415.55 415.65 0.2K
10:46 415.65 415.65 415.55 415.55 0.0K
10:47 415.65 415.75 415.60 415.75 0.8K
10:48 415.60 416.55 415.60 416.30 16.5K
10:49 416.20 416.20 415.85 415.85 0.4K
10:50 415.85 415.95 415.85 415.95 1.8K
10:51 415.85 416.10 415.85 416.10 0.3K
10:52 416.20 417.10 416.20 416.60 2.9K
10:53 416.60 416.60 416.55 416.55 0.1K
10:54 416.50 416.50 416.20 416.20 0.1K
10:55 416.55 416.85 416.55 416.80 1.5K
10:56 417.00 417.70 417.00 417.70 0.1K
10:57 417.85 417.85 417.85 417.85 0.0K
10:58 418.15 418.20 418.15 418.20 3.3K
10:59 418.25 418.50 418.25 418.50 0.0K
11:00 418.55 418.55 417.15 417.30 3.0K
11:01 417.25 418.10 417.25 418.10 0.4K
11:02 417.70 418.40 417.70 418.40 0.1K
11:03 418.45 418.50 418.45 418.50 0.1K
11:04 418.05 418.40 418.05 418.25 0.5K
11:05 418.10 418.10 418.10 418.10 0.0K
11:06 417.90 418.00 417.65 418.00 1.8K
11:07 417.80 418.00 417.80 418.00 0.3K
11:08 418.25 418.45 418.20 418.20 4.3K
11:09 418.30 419.40 418.30 419.40 5.5K
11:10 419.65 419.65 419.45 419.45 0.4K
11:11 419.55 419.55 419.50 419.55 0.2K
11:12 419.55 420.25 419.55 420.25 1.2K
11:13 420.70 420.85 420.40 420.40 4.4K
11:14 420.70 420.70 419.95 419.95 2.7K
11:15 420.40 420.50 420.40 420.50 0.1K
11:16 421.60 422.00 421.60 421.90 7.0K
11:17 421.75 421.75 420.95 420.95 0.5K
11:18 421.20 421.20 421.00 421.00 1.3K
11:19 421.00 421.65 421.00 421.65 3.9K
11:20 421.45 421.55 421.45 421.55 0.0K
11:21 421.00 421.10 420.85 420.85 1.3K
11:22 421.65 421.65 421.10 421.10 1.5K
11:23 420.85 421.10 420.85 421.10 0.0K
11:24 421.40 421.40 421.40 421.40 0.0K
11:25 420.70 420.70 420.65 420.65 0.1K
11:27 421.00 421.30 421.00 421.30 0.1K
11:28 421.30 421.30 420.75 420.75 0.3K
11:29 420.90 420.90 420.90 420.90 0.0K
11:30 421.05 421.05 421.05 421.05 0.0K
11:32 421.05 421.05 421.05 421.05 0.0K
11:33 421.05 421.10 421.05 421.05 0.9K
11:35 421.00 421.25 421.00 421.25 0.0K
11:36 421.50 421.60 421.50 421.60 0.1K
11:37 422.00 422.00 421.60 421.75 0.3K
11:38 421.60 422.00 421.60 422.00 0.3K
11:39 421.75 421.75 421.75 421.75 0.0K
11:40 421.65 421.95 421.65 421.95 0.1K
11:41 421.75 421.75 421.70 421.70 0.0K
11:42 421.70 421.80 421.25 421.25 1.2K
11:43 421.60 421.60 421.35 421.35 0.5K
11:44 420.80 421.35 420.80 421.00 0.9K
11:45 421.20 421.80 421.20 421.80 1.8K
11:46 421.80 421.80 421.75 421.75 0.2K
11:47 421.60 421.75 421.60 421.75 0.8K
11:48 421.55 421.55 421.25 421.25 0.0K
11:49 421.25 421.35 421.10 421.10 0.0K
11:50 421.35 421.35 421.35 421.35 0.0K
11:51 421.30 421.35 421.30 421.35 0.0K
11:52 421.50 421.50 421.50 421.50 0.0K
11:53 421.55 421.55 421.55 421.55 0.0K
11:55 421.70 421.70 421.70 421.70 0.3K
11:56 421.50 421.50 421.50 421.50 0.0K
11:57 421.70 421.70 421.70 421.70 0.0K
11:58 421.75 421.90 421.75 421.90 2.3K
11:59 421.90 421.90 421.75 421.75 0.1K
12:00 421.75 421.75 421.15 421.40 0.3K
12:01 421.45 421.45 421.45 421.45 0.2K
12:02 421.25 421.25 421.15 421.15 0.2K
12:03 421.10 421.10 421.05 421.05 0.1K
12:04 421.00 421.00 420.70 420.70 0.9K
12:05 420.95 420.95 420.80 420.80 0.0K
12:06 420.95 421.25 420.95 421.25 0.1K
12:07 421.00 421.00 421.00 421.00 0.0K
12:08 421.00 421.00 421.00 421.00 0.0K
12:09 421.70 421.75 421.70 421.75 0.3K
12:10 421.70 421.70 421.70 421.70 0.0K
12:11 421.65 421.70 421.65 421.70 0.1K
12:12 421.35 421.35 421.10 421.10 0.1K
12:13 421.10 421.10 420.80 420.80 0.2K
12:15 420.85 420.95 420.85 420.95 0.1K
12:16 421.00 421.10 421.00 421.05 0.1K
12:17 421.10 421.10 421.10 421.10 0.1K
12:18 421.10 421.10 421.10 421.10 0.0K
12:19 421.10 421.35 421.10 421.35 1.4K
12:20 421.65 421.65 421.65 421.65 0.0K
12:21 421.25 421.25 421.25 421.25 0.0K
12:22 421.20 421.20 421.20 421.20 0.0K
12:23 421.40 421.40 421.35 421.40 0.6K
12:24 421.40 421.90 421.40 421.90 6.0K
12:25 422.00 422.95 422.00 422.95 7.9K
12:26 423.00 423.00 422.90 422.90 0.5K
12:27 422.35 422.40 422.30 422.40 2.1K
12:28 422.50 422.50 422.50 422.50 0.1K
12:29 422.40 422.40 422.30 422.30 0.1K
12:30 422.20 422.20 422.10 422.10 0.5K
12:31 422.60 422.60 421.70 421.70 2.0K
12:32 421.75 421.75 421.30 421.50 0.6K
12:33 421.55 421.55 421.40 421.40 0.7K
12:34 421.35 421.35 421.35 421.35 0.0K
12:35 421.15 421.45 421.15 421.45 0.4K
12:36 421.25 421.25 421.00 421.00 1.0K
12:37 420.95 420.95 420.95 420.95 0.0K
12:38 420.90 420.90 420.35 420.55 1.2K
12:39 420.75 420.75 420.75 420.75 0.1K
12:40 420.90 421.05 420.90 421.05 1.1K
12:41 420.90 422.50 420.90 422.50 2.8K
12:42 422.70 422.95 422.70 422.95 1.9K
12:43 422.90 422.90 422.00 422.00 1.8K
12:44 422.00 422.00 422.00 422.00 0.3K
12:45 422.70 422.80 422.70 422.80 5.2K
12:46 422.25 422.80 422.25 422.80 0.2K
12:49 422.35 422.35 422.35 422.35 0.0K
12:53 422.20 422.20 422.10 422.10 0.0K
12:55 422.35 422.40 422.30 422.30 0.0K
12:56 422.15 422.15 422.15 422.15 0.0K
12:58 422.40 422.65 422.40 422.65 0.1K
13:01 422.70 422.70 422.70 422.70 0.6K
13:02 422.80 422.95 422.80 422.90 1.2K
13:03 422.95 422.95 422.95 422.95 0.2K
13:04 422.95 422.95 422.85 422.85 0.0K
13:06 422.95 422.95 422.95 422.95 0.2K
13:07 422.95 422.95 422.95 422.95 0.0K
13:08 422.90 422.90 422.90 422.90 0.0K
13:09 422.90 422.90 422.90 422.90 0.2K
13:10 422.95 422.95 422.95 422.95 0.0K
13:11 422.95 422.95 422.85 422.85 0.0K
13:12 422.95 422.95 422.95 422.95 0.0K
13:13 422.95 423.00 422.95 423.00 1.5K
13:14 423.00 423.00 423.00 423.00 0.3K
13:15 423.00 423.00 423.00 423.00 0.0K
13:16 423.00 423.10 423.00 423.10 0.3K
13:17 423.10 423.10 423.10 423.10 0.0K
13:18 423.10 423.10 423.10 423.10 0.1K
13:19 423.45 423.55 423.45 423.55 2.1K
13:20 423.55 423.55 423.40 423.40 0.0K
13:21 423.40 423.85 423.35 423.85 0.3K
13:22 423.65 423.65 423.65 423.65 0.1K
13:23 423.60 423.60 423.60 423.60 0.0K
13:24 424.00 424.00 423.60 423.60 0.4K
13:25 423.50 423.50 423.50 423.50 0.1K
13:26 423.10 423.10 423.10 423.10 2.4K
13:28 423.50 423.50 423.50 423.50 0.0K
13:29 423.50 423.50 423.50 423.50 0.0K
13:30 423.40 423.85 423.40 423.85 0.9K
13:31 423.65 423.75 423.65 423.75 0.0K
13:32 423.40 424.00 423.40 424.00 0.3K
13:33 423.80 423.80 423.50 423.50 0.0K
13:34 423.50 423.50 423.50 423.50 0.0K
13:36 423.50 423.50 423.50 423.50 0.3K
13:37 423.45 423.45 423.40 423.40 0.3K
13:38 423.45 423.45 423.25 423.25 0.0K
13:39 423.25 423.25 423.25 423.25 0.0K
13:40 423.40 423.40 423.40 423.40 0.2K
13:41 423.50 423.65 423.50 423.65 0.9K
13:42 423.65 423.65 423.65 423.65 0.0K
13:43 423.65 423.65 423.65 423.65 0.1K
13:44 423.30 423.30 423.30 423.30 0.1K
13:45 423.30 423.30 423.30 423.30 0.0K
13:46 423.30 423.30 423.05 423.05 1.1K
13:47 423.00 423.00 422.70 422.70 0.8K
13:48 422.20 422.20 421.90 421.90 2.0K
13:49 421.65 421.65 421.50 421.50 2.3K
13:50 421.65 422.10 421.65 421.85 1.3K
13:51 421.85 421.85 421.85 421.85 0.0K
13:53 422.00 422.00 421.80 421.80 0.4K
13:54 421.65 421.65 421.20 421.20 0.1K
13:59 421.80 421.80 421.80 421.80 0.0K
14:00 421.65 421.75 421.60 421.75 0.1K
14:02 421.70 421.70 421.70 421.70 0.1K
14:04 421.90 421.90 421.90 421.90 0.0K
14:05 421.90 421.90 421.40 421.40 0.1K
14:06 421.20 421.20 420.80 420.80 0.2K
14:07 420.95 420.95 420.95 420.95 0.0K
14:08 420.95 420.95 420.95 420.95 0.0K
14:09 420.50 420.50 420.50 420.50 1.0K
14:10 420.60 420.60 420.60 420.60 1.0K
14:11 420.90 420.90 420.80 420.80 0.3K
14:12 421.35 421.35 421.35 421.35 0.2K
14:13 421.20 421.20 421.20 421.20 0.5K
14:15 420.85 421.10 420.85 421.10 0.0K
14:16 421.20 421.30 421.20 421.30 0.1K
14:17 421.30 421.30 421.30 421.30 0.0K
14:18 421.20 421.20 421.10 421.10 1.1K
14:19 420.55 420.60 420.55 420.60 0.0K
14:20 420.70 420.85 420.70 420.85 0.1K
14:21 421.05 421.05 421.05 421.05 0.0K
14:22 421.15 421.30 421.15 421.30 0.9K
14:23 421.10 421.10 420.80 420.80 0.0K
14:24 420.70 420.70 420.70 420.70 0.1K
14:25 420.70 420.70 420.70 420.70 0.0K
14:26 420.70 420.70 420.70 420.70 0.0K
14:27 420.60 420.70 420.50 420.70 0.4K
14:28 420.70 420.70 420.70 420.70 0.1K
14:29 420.90 420.90 420.75 420.75 0.2K
14:30 420.50 420.50 420.30 420.30 0.2K
14:31 420.25 420.25 420.25 420.25 0.0K
14:32 420.25 420.25 419.95 419.95 1.8K
14:33 420.25 420.70 420.25 420.70 1.1K
14:35 420.70 420.70 420.70 420.70 0.0K
14:37 421.30 421.45 421.30 421.45 0.1K
14:38 421.45 421.45 421.45 421.45 0.2K
14:39 421.45 421.50 421.45 421.50 0.1K
14:40 421.60 421.90 421.60 421.90 0.2K
14:41 421.80 421.80 421.10 421.25 1.6K
14:42 421.15 421.15 421.00 421.00 0.0K
14:43 421.20 421.20 421.20 421.20 0.0K
14:44 421.75 421.75 421.30 421.45 0.5K
14:45 421.55 421.55 421.55 421.55 0.0K
14:46 421.45 422.00 421.45 422.00 0.2K
14:47 422.00 422.00 422.00 422.00 1.0K
14:48 422.00 422.00 422.00 422.00 0.1K
14:49 422.00 422.00 422.00 422.00 0.0K
14:50 421.70 421.70 421.70 421.70 0.0K
14:51 421.95 421.95 421.95 421.95 0.0K
14:52 421.50 421.50 421.50 421.50 0.0K
14:53 421.75 421.75 421.75 421.75 0.0K
14:54 422.00 422.00 422.00 422.00 0.2K
14:55 421.60 421.60 420.55 420.55 1.9K
14:56 419.45 419.45 417.65 417.75 6.9K
14:57 417.55 418.40 417.55 418.00 6.9K
14:58 418.00 418.25 418.00 418.25 0.6K
14:59 418.55 418.55 418.50 418.55 2.8K
15:00 418.50 418.55 417.55 417.55 3.2K
15:01 417.35 417.55 417.15 417.55 2.1K
15:02 418.00 418.00 417.60 417.60 1.4K
15:03 417.60 417.60 417.60 417.60 0.6K
15:04 417.50 417.50 417.50 417.50 0.0K
15:05 417.75 417.85 417.75 417.85 1.3K
15:06 417.85 417.85 417.75 417.75 0.1K
15:07 417.25 417.25 417.15 417.15 1.1K
15:08 417.15 417.35 417.15 417.35 0.2K
15:09 417.35 417.35 416.95 416.95 0.3K
15:10 416.95 417.30 416.95 417.30 1.6K
15:11 417.35 417.75 417.35 417.75 0.0K
15:12 418.10 418.10 417.95 417.95 0.1K
15:13 417.75 417.85 417.75 417.85 0.6K
15:14 418.15 418.30 418.15 418.30 1.0K
15:15 418.40 419.20 418.40 419.20 2.8K
15:16 419.25 419.25 419.00 419.00 0.8K
15:17 419.00 419.10 419.00 419.00 0.6K
15:18 419.00 419.00 419.00 419.00 0.1K
15:19 419.00 419.00 418.65 418.65 1.4K
15:20 417.90 417.90 416.85 416.85 6.0K
15:21 416.95 417.20 416.65 416.65 2.8K
15:22 416.65 416.85 416.65 416.85 0.2K
15:23 416.50 416.50 416.00 416.00 2.0K
15:24 416.00 416.15 415.35 415.35 2.0K
15:25 415.30 415.50 415.30 415.50 0.4K
15:26 415.00 415.00 414.40 414.40 7.9K
15:27 415.20 415.35 414.85 414.85 4.0K
15:28 414.95 414.95 414.50 414.50 3.3K
15:29 414.10 415.20 414.10 415.00 1.1K
15:30 414.35 414.80 414.35 414.80 1.2K
15:31 414.60 415.15 414.60 414.90 0.6K
15:32 414.90 414.90 414.35 414.35 0.1K
15:33 414.30 414.55 414.30 414.50 0.1K
15:34 414.45 414.45 414.00 414.00 0.7K
15:35 413.95 413.95 413.60 413.85 1.1K
15:36 413.85 413.85 413.70 413.70 0.8K
15:37 414.30 414.65 414.25 414.50 4.7K
15:38 414.50 415.20 414.50 415.20 1.5K
15:39 415.20 415.20 415.20 415.20 0.0K
15:40 415.15 415.15 414.55 414.55 0.6K
15:41 414.40 414.60 414.40 414.60 0.3K
15:43 414.80 414.80 414.80 414.80 0.2K
15:44 414.70 414.70 414.55 414.55 0.0K
15:45 414.55 415.00 414.55 415.00 0.0K
15:46 415.10 415.10 415.10 415.10 1.5K
15:47 415.20 415.90 415.20 415.90 3.6K
15:49 415.65 415.65 415.50 415.50 0.5K
15:51 415.30 415.40 415.30 415.30 0.1K
15:52 415.30 415.75 415.30 415.75 0.1K
15:53 415.25 415.25 414.25 414.25 1.6K
15:54 414.50 414.50 414.45 414.45 0.1K
15:55 414.20 414.60 414.20 414.60 0.1K
15:56 414.85 414.85 414.85 414.85 0.5K
15:57 415.15 415.15 415.15 415.15 0.0K
15:58 415.40 415.55 415.40 415.55 0.0K
15:59 415.65 416.20 415.65 416.20 0.4K
16:00 416.00 416.00 416.00 416.00 0.2K
16:01 415.75 415.90 415.75 415.90 0.3K
16:02 416.20 416.20 416.20 416.20 0.1K
16:03 416.20 416.90 416.20 416.80 1.7K
16:04 416.35 416.50 416.35 416.50 0.1K
16:05 414.75 415.10 414.25 414.25 2.2K
16:06 413.40 413.40 413.35 413.35 1.7K
16:07 413.30 413.30 411.95 412.00 15.1K
16:08 411.80 411.80 411.50 411.50 6.9K
16:09 411.60 411.80 411.60 411.70 2.2K
16:10 411.60 411.75 411.60 411.75 1.8K
16:11 412.50 412.60 412.20 412.20 1.2K
16:12 412.20 412.40 412.20 412.35 3.0K
16:13 412.35 412.40 412.00 412.00 0.9K
16:14 411.75 411.85 411.75 411.85 0.6K
16:15 411.85 413.00 411.85 412.70 9.3K
16:16 412.85 412.85 411.85 411.85 3.7K
16:17 411.95 411.95 411.45 411.95 3.0K
16:18 411.35 411.35 410.65 410.70 5.8K
16:19 410.55 411.20 410.55 410.65 2.4K
16:20 410.95 410.95 410.60 410.60 0.3K
16:21 410.70 411.35 410.70 411.35 0.1K
16:22 411.45 411.75 411.45 411.75 0.2K
16:23 411.75 411.90 411.70 411.70 1.3K
16:24 411.70 413.05 411.70 413.00 9.0K
16:25 413.00 413.65 413.00 413.65 3.8K
16:26 413.40 414.05 413.40 414.05 1.1K
16:27 414.35 414.50 414.35 414.50 6.4K
16:28 414.60 414.75 414.60 414.75 1.2K
16:29 414.75 415.70 414.75 415.70 3.3K
16:30 416.00 416.55 416.00 416.55 4.4K
16:31 415.30 415.30 414.90 414.90 1.5K
16:32 414.85 414.85 414.85 414.85 0.0K
16:33 414.80 414.80 414.80 414.80 0.0K
16:34 414.70 414.70 414.50 414.60 2.4K
16:35 415.15 415.70 415.15 415.65 3.6K
16:36 415.90 416.45 415.90 416.45 2.9K
16:37 415.70 415.70 415.45 415.45 1.1K
16:38 414.95 414.95 414.95 414.95 0.2K
16:39 414.65 414.90 414.65 414.90 2.4K
16:40 416.30 416.50 416.30 416.50 6.6K
16:41 416.20 417.00 416.15 417.00 1.8K
16:42 417.20 417.25 416.95 416.95 0.8K
16:43 416.55 417.00 416.55 417.00 1.3K
16:44 417.45 418.10 417.25 417.25 2.0K
16:45 417.10 417.10 416.85 416.85 0.8K
16:46 416.85 416.85 416.70 416.70 0.1K
16:47 416.10 416.55 416.10 416.45 1.0K
16:49 416.05 416.05 415.20 415.20 1.6K
16:50 415.30 415.30 414.85 414.90 4.4K
16:51 415.40 416.05 415.40 416.05 3.2K
16:52 415.90 416.45 415.90 416.45 1.4K
16:53 416.80 417.25 416.80 416.95 3.2K
16:54 417.15 417.35 416.60 416.60 3.2K
16:55 417.35 418.15 417.35 418.15 1.9K
16:56 418.15 418.50 418.15 418.20 0.4K
16:57 418.30 418.35 418.20 418.20 0.1K
16:58 417.90 418.40 417.90 418.40 1.0K
16:59 418.60 418.70 418.60 418.70 2.3K
17:00 418.10 418.25 418.05 418.05 0.9K
17:01 418.20 419.10 418.05 419.10 3.3K
17:02 418.85 420.00 418.85 420.00 5.3K
17:03 420.00 420.40 420.00 420.40 3.5K
17:04 420.40 421.40 420.40 421.40 10.5K
17:05 421.40 421.40 420.40 420.40 0.9K
17:06 420.40 420.95 420.40 420.95 0.2K
17:07 420.65 420.65 419.75 419.75 0.7K
17:08 419.50 419.50 419.50 419.50 1.4K
17:09 419.00 421.10 419.00 421.10 15.5K
17:10 420.85 420.85 420.10 420.10 4.4K
17:11 420.35 420.35 419.85 419.85 1.1K
17:12 419.60 419.60 419.60 419.60 1.8K
17:13 419.50 419.50 419.45 419.45 1.6K
17:14 419.10 419.10 419.10 419.10 0.0K
17:15 418.75 418.75 418.15 418.15 1.4K
17:16 418.25 418.70 418.25 418.70 0.7K
17:17 418.75 419.00 418.70 418.70 2.6K
17:18 418.10 418.10 417.95 417.95 5.1K
17:19 417.90 417.90 417.90 417.90 0.2K
17:20 418.20 418.20 418.15 418.15 0.3K
17:21 418.15 418.75 418.15 418.55 4.0K
17:22 418.40 418.45 418.40 418.40 0.0K
17:23 418.50 418.75 418.50 418.75 0.1K
17:24 419.35 419.35 419.05 419.05 1.6K
17:25 418.45 418.45 418.45 418.45 0.0K
17:26 418.50 418.95 418.50 418.95 0.9K
17:27 417.85 417.85 417.20 417.50 5.4K
17:28 417.50 418.55 417.50 418.55 0.9K
17:29 418.70 418.75 418.50 418.50 2.2K
17:30 418.35 418.35 418.30 418.30 0.1K
17:31 418.20 418.20 418.20 418.20 0.0K
17:32 418.25 418.55 418.05 418.55 0.1K
17:33 419.15 419.40 419.10 419.10 0.5K
17:34 419.00 419.00 418.60 418.60 0.7K
17:35 419.25 419.25 419.25 419.25 0.5K
17:36 418.95 419.05 418.95 419.00 0.9K
17:38 418.40 418.40 418.35 418.35 0.1K
17:39 418.15 418.15 418.00 418.00 0.3K
17:40 417.95 418.05 417.95 418.05 0.2K
17:41 418.35 418.60 418.35 418.60 0.0K
17:42 419.30 419.30 419.30 419.30 0.1K
17:43 419.25 419.45 418.90 418.90 3.3K
17:44 418.90 418.90 418.90 418.90 0.2K
17:45 418.95 418.95 418.85 418.85 0.0K
17:47 418.90 419.50 418.90 419.50 2.5K
17:48 419.65 419.65 419.50 419.50 0.9K
17:49 418.75 420.45 418.75 420.45 8.5K
17:50 420.50 420.50 419.95 419.95 1.1K
17:51 420.05 420.35 420.05 420.35 1.6K
17:52 420.00 420.40 420.00 420.40 0.2K
17:53 420.00 420.05 419.90 420.05 0.1K
17:54 420.05 420.05 419.70 419.75 0.9K
17:55 419.75 419.75 419.75 419.75 0.6K
17:56 419.95 420.00 419.95 419.95 0.2K
17:57 420.00 420.00 420.00 420.00 0.1K
17:58 420.00 420.00 420.00 420.00 0.0K
17:59 420.00 420.00 419.85 419.85 3.1K
18:00 419.40 419.40 419.40 419.40 0.0K
18:01 419.00 419.00 418.80 418.85 0.0K
18:02 419.10 419.10 418.65 418.65 3.5K
18:03 418.15 418.15 418.15 418.15 0.0K
18:04 418.65 418.65 418.65 418.65 0.0K
18:05 418.60 419.70 418.60 418.75 1.1K
18:06 418.45 418.65 418.45 418.65 0.0K
18:07 418.90 418.90 418.90 418.90 0.6K
18:08 418.45 418.45 418.45 418.45 0.0K
18:09 418.30 418.65 418.30 418.65 0.1K
18:10 418.65 418.65 418.65 418.65 0.1K
18:11 418.90 419.35 418.90 419.35 0.7K
18:12 418.55 418.75 418.55 418.75 0.0K
18:13 418.60 418.60 418.60 418.60 0.0K
18:14 418.60 419.30 418.60 419.30 1.0K
18:15 419.30 419.30 419.25 419.25 0.0K
18:16 418.85 418.85 418.75 418.75 1.7K
18:17 419.25 419.25 419.00 419.25 0.1K
18:18 418.55 418.55 418.45 418.45 0.0K
18:19 418.45 419.40 418.45 418.75 2.5K
18:20 418.75 419.40 418.75 419.40 0.7K
18:21 419.85 420.75 419.85 420.75 5.6K
18:22 420.50 420.60 420.50 420.60 1.1K
18:23 420.60 420.60 420.55 420.60 0.5K
18:24 420.60 420.60 420.60 420.60 0.1K
18:25 420.55 420.60 420.55 420.60 0.3K
18:26 420.55 420.60 420.55 420.60 0.1K
18:27 420.55 420.70 420.55 420.70 0.3K
18:28 420.70 420.70 420.70 420.70 0.1K
18:29 420.70 420.80 419.45 419.45 0.8K
18:30 419.95 420.40 419.95 420.40 0.3K
18:31 420.25 420.40 420.25 420.25 0.1K
18:32 420.25 420.30 420.25 420.25 0.0K
18:33 420.25 420.25 420.25 420.25 0.0K
18:34 420.25 420.25 420.25 420.25 0.0K
18:35 420.25 420.25 420.25 420.25 0.0K
18:36 420.40 420.40 420.35 420.35 0.0K
18:37 420.35 420.35 420.35 420.35 0.0K
18:38 420.35 420.35 420.30 420.30 0.1K
18:39 420.30 420.30 420.25 420.30 0.1K
18:45 420.20 420.20 420.20 420.20 0.2K
19:04 420.00 420.00 420.00 420.00 0.0K
19:05 420.15 420.15 418.00 418.10 6.2K
19:06 418.15 419.15 418.15 419.15 0.2K
19:07 419.10 419.20 419.10 419.20 0.0K
19:08 418.90 419.10 418.90 419.10 0.8K
19:09 419.30 419.60 419.30 419.60 0.4K
19:10 419.70 419.70 419.70 419.70 0.0K
19:11 419.55 419.55 419.55 419.55 0.1K
19:13 418.95 418.95 418.95 418.95 0.0K
19:14 418.90 418.90 417.95 417.95 4.3K
19:15 418.15 418.45 417.90 418.30 1.0K
19:16 418.20 418.20 418.20 418.20 0.0K
19:17 417.85 417.85 417.70 417.70 0.4K
19:18 417.65 418.05 417.65 418.05 1.7K
19:19 417.35 417.35 417.35 417.35 0.0K
19:20 417.40 417.65 417.40 417.65 0.7K
19:21 417.85 417.85 417.85 417.85 0.0K
19:22 417.60 417.60 416.95 417.05 0.1K
19:23 416.85 417.40 416.80 417.40 0.4K
19:24 417.10 417.80 417.10 417.80 0.1K
19:25 417.85 418.15 417.85 418.15 0.0K
19:26 418.50 418.50 418.45 418.45 0.0K
19:28 418.80 418.80 418.50 418.50 0.1K
19:29 418.70 418.70 418.70 418.70 0.0K
19:31 418.10 418.10 417.70 417.70 0.1K
19:32 417.75 417.85 417.75 417.85 0.0K
19:33 417.95 418.00 417.95 418.00 0.3K
19:34 418.00 418.00 418.00 418.00 0.5K
19:35 418.00 418.00 418.00 418.00 0.7K
19:36 418.15 418.15 418.15 418.15 0.0K
19:38 418.50 418.65 418.50 418.65 2.7K
19:39 418.45 418.45 418.45 418.45 0.0K
19:40 418.45 418.45 417.55 417.55 0.9K
19:41 417.30 417.30 417.30 417.30 1.5K
19:42 417.40 417.40 417.40 417.40 0.0K
19:44 417.55 417.55 417.55 417.55 0.0K
19:46 417.30 417.30 417.30 417.30 0.0K
19:48 417.40 417.40 417.40 417.40 0.0K
19:51 417.50 417.50 417.30 417.35 1.1K
19:52 417.10 417.10 417.00 417.00 0.7K
19:53 417.00 417.00 416.80 416.80 0.1K
19:54 416.25 416.25 416.25 416.25 0.1K
19:56 416.70 416.70 415.95 415.95 4.5K
19:57 416.00 416.50 416.00 416.50 0.5K
19:58 416.85 416.85 416.85 416.85 0.0K
19:59 416.35 416.35 416.30 416.30 0.1K
20:01 416.50 416.50 416.45 416.45 0.1K
20:03 416.60 416.85 416.60 416.85 0.1K
20:05 416.40 416.50 416.40 416.50 0.8K
20:06 416.35 416.35 416.35 416.35 0.0K
20:08 416.65 416.65 416.55 416.55 0.0K
20:09 416.55 416.60 416.55 416.60 1.0K
20:11 416.55 416.55 416.55 416.55 0.0K
20:12 416.20 416.20 416.20 416.20 0.0K
20:13 416.20 416.20 416.20 416.20 0.0K
20:15 416.15 416.15 415.65 415.65 0.7K
20:19 415.75 415.75 415.75 415.75 0.0K
20:20 415.75 415.75 415.75 415.75 0.1K
20:21 415.90 416.20 415.90 416.20 0.0K
20:22 416.20 416.20 416.20 416.20 0.1K
20:23 416.20 416.45 416.20 416.45 0.1K
20:24 416.45 416.50 416.45 416.50 0.5K
20:25 416.30 416.30 416.15 416.15 0.0K
20:26 416.55 416.55 416.55 416.55 0.0K
20:27 416.25 416.25 416.25 416.25 0.0K
20:29 416.15 416.15 416.10 416.10 0.0K
20:30 416.05 416.05 416.00 416.00 0.2K
20:31 416.00 416.00 415.80 415.80 1.0K
20:32 415.80 415.80 415.80 415.80 0.0K
20:33 415.85 415.85 415.85 415.85 0.0K
20:34 415.85 415.85 415.85 415.85 0.0K
20:38 416.00 416.00 416.00 416.00 0.0K
20:39 416.50 416.50 416.30 416.30 0.0K
20:40 416.05 416.05 416.00 416.00 0.0K
20:41 415.90 416.10 415.90 416.10 1.4K
20:44 415.95 416.00 415.95 416.00 0.1K
20:47 415.50 415.50 415.15 415.15 5.9K
20:48 415.15 415.30 415.15 415.30 0.0K
20:49 415.20 415.20 415.20 415.20 0.2K
20:50 415.20 415.40 415.20 415.40 0.1K
20:51 415.45 415.45 415.45 415.45 0.0K
20:52 416.15 416.15 415.90 415.90 0.6K
20:53 415.80 415.80 415.80 415.80 0.1K
20:54 415.95 415.95 415.80 415.85 0.4K
20:55 415.85 415.85 415.85 415.85 0.0K
20:57 415.70 415.70 415.70 415.70 0.0K
21:01 415.70 415.70 415.70 415.70 0.0K
21:02 415.65 415.65 415.65 415.65 0.0K
21:03 415.40 415.40 414.95 414.95 0.1K
21:05 415.10 415.10 415.10 415.10 0.0K
21:06 415.15 415.15 415.15 415.15 0.0K
21:07 414.60 415.20 414.60 415.20 3.1K
21:08 415.30 415.30 415.30 415.30 0.0K
21:09 415.50 415.50 415.40 415.40 0.7K
21:11 415.25 415.25 415.25 415.25 0.0K
21:12 415.45 415.45 415.45 415.45 0.0K
21:13 415.35 415.85 415.35 415.85 1.0K
21:14 415.85 415.85 415.85 415.85 0.0K
21:16 415.70 415.70 415.70 415.70 0.6K
21:17 416.15 416.15 415.85 415.90 0.1K
21:24 415.90 415.90 415.90 415.90 0.0K
21:27 416.30 416.45 416.30 416.45 0.2K
21:28 416.50 416.50 416.25 416.25 0.2K
21:29 416.55 416.55 416.55 416.55 0.2K
21:30 416.50 416.50 416.10 416.10 1.8K
21:32 416.20 416.20 416.20 416.20 0.0K
21:33 416.15 416.15 416.15 416.15 0.0K
21:35 416.20 416.20 416.20 416.20 0.0K
21:37 416.30 416.30 416.30 416.30 0.0K
21:38 416.80 416.80 416.75 416.75 0.1K
21:39 416.95 416.95 416.95 416.95 4.3K
21:40 417.20 417.20 417.20 417.20 0.2K
21:41 417.35 417.85 417.35 417.85 0.9K
21:42 417.80 417.80 417.45 417.45 0.3K
21:43 417.45 417.50 417.45 417.50 0.2K
21:45 417.35 417.35 417.15 417.15 0.0K
21:48 417.40 417.40 417.40 417.40 0.0K
21:49 417.05 417.55 417.05 417.55 1.7K
21:50 417.50 417.50 417.45 417.45 0.0K
21:51 417.45 417.45 417.45 417.45 0.1K
21:52 417.45 417.45 417.45 417.45 0.0K
21:53 417.05 417.10 417.05 417.10 0.0K
21:54 417.20 417.20 417.20 417.20 0.0K
21:55 416.55 416.75 416.55 416.75 1.0K
21:57 416.55 416.55 416.55 416.55 0.0K
22:00 416.75 417.15 416.75 417.15 0.9K
22:01 417.05 417.05 416.45 416.45 0.2K
22:02 416.50 416.50 416.50 416.50 0.1K
22:06 416.80 416.80 416.80 416.80 0.0K
22:07 417.00 417.00 417.00 417.00 0.0K
22:11 416.50 416.50 416.30 416.30 0.1K
22:13 416.35 416.35 416.30 416.30 0.0K
22:15 416.40 416.40 416.40 416.40 0.0K
22:18 417.65 417.65 417.65 417.65 3.4K
22:19 417.10 417.10 417.10 417.10 0.0K
22:22 417.30 417.30 417.30 417.30 0.0K
22:24 417.40 417.40 417.40 417.40 0.1K
22:25 417.30 417.30 417.05 417.05 0.1K
22:26 417.30 417.30 417.30 417.30 0.0K
22:27 416.60 417.15 416.60 417.15 1.2K
22:32 416.60 416.60 416.60 416.60 0.1K
22:33 416.65 416.65 416.65 416.65 0.0K
22:34 416.75 416.75 416.75 416.75 0.0K
22:41 416.15 416.15 416.15 416.15 0.2K
22:45 416.55 416.75 416.55 416.75 0.1K
22:47 417.00 417.00 417.00 417.00 0.5K
22:48 416.95 416.95 416.95 416.95 0.0K
22:52 417.00 417.00 417.00 417.00 0.3K
22:54 417.15 417.15 417.15 417.15 0.0K
22:55 417.20 417.20 417.20 417.20 0.0K
22:56 417.15 417.15 417.15 417.15 0.1K
22:57 417.25 417.25 417.25 417.25 0.3K
22:58 417.50 417.50 417.50 417.50 0.3K
23:03 417.45 417.45 417.45 417.45 0.0K
23:04 417.45 417.45 417.45 417.45 0.0K
23:05 417.45 417.45 417.45 417.45 0.0K
23:07 417.65 417.65 417.65 417.65 0.6K
23:08 417.75 417.75 417.75 417.75 0.4K
23:09 417.85 417.85 417.85 417.85 0.0K
23:13 417.95 417.95 417.95 417.95 0.0K
23:14 417.95 418.25 417.95 418.25 0.9K
23:15 418.25 418.25 418.25 418.25 0.0K
23:17 418.25 418.25 418.25 418.25 0.0K
23:22 418.10 418.10 418.10 418.10 0.0K
23:23 418.15 418.15 418.15 418.15 0.0K
23:26 418.20 418.25 418.20 418.25 0.2K
23:29 418.30 418.35 418.30 418.35 0.4K
23:30 418.25 418.25 418.25 418.25 0.4K
23:31 418.50 418.80 418.50 418.80 0.8K
23:32 419.05 419.70 419.05 419.70 1.1K
23:33 419.95 419.95 419.40 419.40 2.0K
23:34 419.45 419.45 419.45 419.45 0.1K
23:35 419.45 419.45 419.45 419.45 0.2K
23:37 419.50 419.50 419.50 419.50 0.1K
23:41 419.50 419.50 419.50 419.50 0.0K
23:42 419.50 419.50 419.50 419.50 0.0K
23:46 419.50 419.50 419.50 419.50 0.1K
23:47 419.25 419.25 419.25 419.25 0.0K
23:48 419.50 419.50 419.50 419.50 0.0K
23:49 419.50 419.50 419.50 419.50 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available