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
06:59 433.85 433.85 433.85 433.85 0.9K
07:00 433.70 433.70 433.25 433.25 0.9K
07:01 433.25 433.60 433.20 433.35 4.1K
07:02 433.10 433.10 431.80 431.90 2.2K
07:03 432.00 432.50 432.00 432.00 0.0K
07:04 432.00 432.75 432.00 432.10 1.0K
07:05 432.10 432.35 432.10 432.10 0.7K
07:06 432.10 432.65 432.10 432.65 0.7K
07:07 432.75 432.80 432.65 432.80 0.5K
07:08 432.95 433.45 432.80 433.45 0.8K
07:09 433.45 433.45 431.50 431.50 2.7K
07:10 431.55 431.70 431.55 431.70 0.1K
07:11 431.95 432.00 431.95 432.00 0.4K
07:12 432.20 432.20 432.20 432.20 0.1K
07:13 432.20 432.20 432.00 432.00 0.2K
07:14 431.50 431.50 431.45 431.45 0.0K
07:15 431.40 431.40 431.40 431.40 1.4K
07:16 431.40 431.60 431.40 431.40 1.1K
07:17 431.40 431.40 431.40 431.40 0.0K
07:18 431.40 431.55 431.40 431.55 0.6K
07:19 431.45 431.60 431.45 431.50 0.1K
07:20 431.40 431.40 431.40 431.40 0.2K
07:21 431.50 431.50 431.50 431.50 0.1K
07:22 431.95 432.00 431.95 432.00 0.3K
07:23 432.10 432.10 432.10 432.10 0.3K
07:24 432.20 432.20 432.20 432.20 0.1K
07:25 432.10 432.10 432.10 432.10 0.0K
07:26 432.15 432.15 431.75 431.75 0.4K
07:27 431.50 431.50 431.50 431.50 0.0K
07:28 431.45 431.45 431.45 431.45 0.0K
07:29 431.40 431.40 430.05 430.05 3.1K
07:30 430.50 430.50 430.50 430.50 0.0K
07:31 430.50 430.50 430.50 430.50 0.0K
07:33 430.50 430.70 430.50 430.70 0.0K
07:34 430.80 430.80 430.80 430.80 0.2K
07:35 431.05 431.05 431.05 431.05 0.2K
07:36 431.40 431.40 431.40 431.40 0.0K
07:37 431.45 431.45 431.00 431.00 1.0K
07:43 431.10 431.10 431.10 431.10 0.0K
07:44 431.70 431.70 431.70 431.70 0.1K
07:46 431.90 432.15 431.90 432.15 0.1K
07:47 432.15 432.15 432.15 432.15 0.0K
07:49 432.00 432.00 431.90 431.90 0.9K
07:52 431.85 431.85 431.10 431.10 1.2K
07:53 431.20 431.65 431.20 431.65 0.0K
07:54 431.85 431.85 431.85 431.85 0.0K
07:55 431.85 431.85 431.85 431.85 0.1K
07:56 431.90 431.90 431.90 431.90 0.0K
07:58 431.85 431.85 431.85 431.85 0.0K
08:01 431.30 431.30 431.30 431.30 0.0K
08:03 431.30 431.30 431.30 431.30 0.5K
08:06 431.30 431.35 431.30 431.35 0.0K
08:07 431.35 431.35 431.35 431.35 0.0K
08:08 431.30 431.35 431.30 431.35 0.0K
08:09 431.35 431.35 431.35 431.35 0.0K
08:10 431.75 431.75 431.75 431.75 0.1K
08:12 431.85 431.85 431.85 431.85 0.0K
08:13 431.55 431.55 431.55 431.55 0.1K
08:14 431.55 431.55 431.55 431.55 0.0K
08:15 431.35 431.35 431.30 431.30 0.1K
08:18 431.30 431.30 431.30 431.30 0.0K
08:20 431.30 431.30 431.30 431.30 0.0K
08:21 431.30 431.30 431.30 431.30 0.1K
08:22 431.30 431.30 431.30 431.30 0.1K
08:23 431.35 431.35 431.35 431.35 0.0K
08:26 431.35 431.35 431.35 431.35 0.0K
08:27 431.35 431.35 431.35 431.35 0.0K
08:28 431.35 431.35 431.35 431.35 0.1K
08:30 431.35 431.35 431.30 431.30 0.0K
08:33 431.30 431.35 431.30 431.35 0.0K
08:34 431.40 431.40 431.40 431.40 0.3K
08:35 431.55 431.55 431.50 431.50 0.1K
08:38 430.10 430.50 430.10 430.50 7.5K
08:40 431.10 431.55 431.10 431.55 8.2K
08:43 431.25 431.25 431.25 431.25 0.0K
08:47 431.35 431.35 431.35 431.35 0.0K
08:48 430.95 431.35 430.95 431.35 0.1K
08:49 431.20 431.20 431.20 431.20 0.0K
08:55 430.70 430.70 430.70 430.70 0.0K
08:56 431.20 431.20 431.20 431.20 0.2K
09:00 430.90 430.90 430.90 430.90 0.0K
09:01 431.35 431.35 431.35 431.35 0.0K
09:02 431.35 431.35 431.35 431.35 0.0K
09:05 431.35 431.60 431.35 431.60 0.1K
09:06 431.45 431.85 431.45 431.85 0.6K
09:08 431.10 431.75 431.10 431.10 1.5K
09:10 431.65 431.65 431.65 431.65 0.0K
09:12 431.30 431.30 431.30 431.30 2.0K
09:13 431.30 431.30 431.30 431.30 0.0K
09:15 430.10 430.10 430.10 430.10 6.0K
09:16 430.95 430.95 430.95 430.95 0.0K
09:17 430.95 430.95 430.95 430.95 0.0K
09:21 430.70 430.70 430.70 430.70 0.0K
09:22 430.55 430.55 430.25 430.25 0.0K
09:23 430.55 430.55 430.55 430.55 0.1K
09:24 430.20 430.20 430.20 430.20 0.6K
09:25 430.20 430.20 430.20 430.20 0.2K
09:26 430.15 430.20 430.15 430.20 0.0K
09:27 430.20 430.20 430.20 430.20 0.0K
09:29 430.20 430.20 430.20 430.20 0.3K
09:31 430.70 430.70 430.70 430.70 0.1K
09:32 430.75 430.75 430.70 430.70 0.0K
09:33 430.75 430.75 430.75 430.75 0.0K
09:34 430.75 431.00 430.75 431.00 1.4K
09:35 431.30 431.65 431.30 431.55 0.3K
09:36 431.65 431.85 431.65 431.85 0.8K
09:37 431.90 431.90 431.85 431.85 0.6K
09:38 432.00 432.10 432.00 432.10 0.1K
09:39 432.50 432.75 432.50 432.75 2.3K
09:40 432.55 432.75 432.20 432.25 0.8K
09:41 432.45 432.45 432.45 432.45 0.0K
09:42 432.55 432.55 431.80 431.80 0.2K
09:43 432.10 432.10 432.00 432.00 0.1K
09:44 432.00 432.50 432.00 432.50 1.1K
09:45 432.25 432.25 432.25 432.25 0.0K
09:46 432.55 432.55 432.55 432.55 0.7K
09:47 432.50 432.55 432.50 432.50 0.0K
09:48 432.50 432.75 432.50 432.75 2.6K
09:49 432.75 432.75 432.75 432.75 0.7K
09:50 432.45 432.75 432.45 432.75 0.0K
09:51 432.75 432.75 432.75 432.75 0.1K
09:52 433.15 433.35 433.10 433.30 1.3K
09:53 433.10 433.10 432.80 432.80 0.1K
09:54 432.80 433.00 432.80 433.00 0.0K
09:55 433.05 433.20 433.05 433.20 0.4K
09:56 433.20 433.35 433.20 433.35 0.4K
09:57 433.50 433.65 433.50 433.50 0.1K
09:58 433.35 433.70 433.35 433.70 0.7K
09:59 433.40 433.65 433.40 433.50 0.0K
10:00 433.00 433.00 432.25 432.25 6.5K
10:01 432.50 432.50 432.20 432.20 3.1K
10:02 432.20 432.20 431.45 431.55 1.2K
10:03 431.45 431.45 430.95 430.95 3.4K
10:04 430.60 430.65 430.60 430.65 0.3K
10:05 430.35 430.50 430.20 430.20 3.3K
10:06 430.20 430.20 429.70 429.70 4.2K
10:07 429.60 429.60 429.25 429.40 3.9K
10:08 429.00 429.00 428.80 428.85 12.1K
10:09 428.40 428.40 428.10 428.10 8.4K
10:10 426.35 426.35 426.00 426.00 20.0K
10:11 425.25 425.25 425.15 425.15 25.1K
10:12 425.00 425.40 425.00 425.00 18.8K
10:13 425.00 425.10 424.65 425.05 11.2K
10:14 424.70 424.70 424.30 424.30 7.5K
10:15 424.20 424.20 423.85 424.00 12.4K
10:16 423.50 423.50 423.50 423.50 13.5K
10:17 423.55 424.10 422.05 424.10 14.3K
10:18 423.40 424.90 423.40 424.70 15.1K
10:19 424.60 424.70 424.50 424.70 4.7K
10:20 424.75 425.50 424.70 425.50 15.2K
10:21 425.55 425.70 425.50 425.65 4.2K
10:22 425.55 425.70 425.55 425.70 0.5K
10:23 425.80 426.30 425.80 426.25 4.4K
10:24 426.35 426.40 426.15 426.40 6.3K
10:25 426.40 426.40 425.70 425.70 5.3K
10:26 425.70 425.70 424.75 425.65 6.5K
10:27 425.55 425.55 425.55 425.55 0.0K
10:28 425.80 425.80 425.45 425.45 0.1K
10:29 425.45 425.55 424.85 424.85 1.2K
10:30 424.90 424.95 424.70 424.95 0.7K
10:31 425.05 425.10 425.00 425.00 0.7K
10:32 425.05 425.05 423.45 423.45 8.0K
10:33 423.50 423.85 423.50 423.85 1.5K
10:34 424.00 424.00 423.95 424.00 1.4K
10:35 424.45 424.60 424.45 424.60 0.6K
10:36 424.65 424.80 424.65 424.80 1.1K
10:37 424.95 426.15 424.95 425.90 10.1K
10:38 425.75 425.85 425.50 425.85 0.5K
10:39 425.60 425.60 425.60 425.60 0.3K
10:40 425.85 425.85 425.85 425.85 0.0K
10:41 425.90 425.90 425.75 425.75 0.7K
10:42 426.25 427.05 426.25 427.05 2.9K
10:43 427.30 427.60 426.75 426.75 3.8K
10:44 426.60 426.90 426.60 426.90 1.0K
10:45 427.10 427.70 427.10 427.70 0.8K
10:46 427.70 428.30 427.70 427.85 8.3K
10:47 427.80 428.50 427.80 428.50 4.6K
10:48 428.95 428.95 428.05 428.10 6.6K
10:49 428.00 428.20 427.75 428.10 0.9K
10:50 428.10 428.15 427.85 427.85 1.4K
10:51 428.65 428.65 428.40 428.40 1.5K
10:52 428.00 428.85 428.00 428.85 1.9K
10:53 428.85 428.85 428.85 428.85 0.0K
10:54 428.30 428.30 428.10 428.10 0.1K
10:55 427.65 427.65 427.55 427.55 0.3K
10:56 427.80 428.00 427.60 428.00 0.2K
10:57 427.95 428.15 427.95 428.00 0.1K
10:58 428.05 428.05 427.80 427.80 1.0K
10:59 428.00 428.00 428.00 428.00 0.1K
11:00 427.95 427.95 427.25 427.40 3.5K
11:02 427.50 427.50 427.50 427.50 0.0K
11:03 427.80 428.00 427.80 428.00 1.5K
11:04 427.95 428.00 427.85 427.85 0.3K
11:05 427.50 427.50 427.00 427.00 0.8K
11:06 427.00 427.10 427.00 427.10 0.8K
11:08 427.60 427.60 427.30 427.30 0.4K
11:09 427.90 427.90 427.50 427.50 1.6K
11:10 428.10 428.25 428.10 428.25 5.7K
11:11 428.10 428.10 428.10 428.10 0.2K
11:12 428.10 428.35 428.10 428.35 0.4K
11:13 428.30 428.45 428.30 428.45 0.4K
11:14 428.50 429.70 428.50 429.70 4.1K
11:15 429.60 429.60 429.55 429.55 1.7K
11:16 429.30 429.35 429.25 429.30 0.5K
11:17 429.00 429.00 428.65 428.90 0.2K
11:18 429.00 429.00 429.00 429.00 1.5K
11:19 428.80 429.00 428.80 429.00 3.0K
11:20 428.10 428.10 428.10 428.10 1.5K
11:21 428.35 428.35 428.35 428.35 0.4K
11:22 428.30 428.30 428.10 428.10 0.4K
11:23 428.10 428.20 428.10 428.20 3.6K
11:24 428.15 428.15 428.15 428.15 0.1K
11:25 428.10 428.20 428.10 428.20 0.4K
11:26 428.20 428.20 427.85 427.85 0.1K
11:27 427.95 427.95 427.75 427.75 0.7K
11:28 427.60 427.60 427.60 427.60 0.5K
11:29 428.00 428.05 428.00 428.00 0.4K
11:30 428.10 428.20 427.70 427.70 1.6K
11:31 428.05 428.05 428.05 428.05 0.0K
11:32 428.35 428.35 427.85 427.85 2.9K
11:33 427.80 427.80 427.50 427.75 1.2K
11:34 427.75 427.75 427.75 427.75 0.0K
11:35 427.80 427.80 427.80 427.80 0.0K
11:36 428.20 428.20 428.20 428.20 0.1K
11:37 428.10 428.10 428.10 428.10 0.0K
11:38 428.05 428.05 427.50 427.50 0.0K
11:39 427.10 427.10 427.00 427.00 0.2K
11:40 427.10 427.40 427.10 427.40 0.1K
11:41 427.40 427.40 426.55 426.65 3.2K
11:42 426.30 426.30 426.15 426.15 2.2K
11:43 426.30 426.45 426.30 426.45 0.4K
11:44 426.10 426.20 426.10 426.20 0.1K
11:45 426.20 426.50 426.20 426.50 0.3K
11:46 426.40 426.40 426.40 426.40 0.1K
11:47 426.50 426.50 426.50 426.50 0.1K
11:48 426.40 426.40 426.20 426.20 0.5K
11:49 426.10 426.10 426.10 426.10 0.0K
11:50 425.80 425.80 425.80 425.80 3.8K
11:51 425.45 425.70 425.45 425.70 0.5K
11:52 425.60 425.60 424.95 424.95 2.1K
11:53 425.20 425.60 425.20 425.60 0.4K
11:54 425.35 425.65 425.20 425.40 0.3K
11:55 425.25 425.25 425.25 425.25 0.2K
11:56 425.25 425.25 425.25 425.25 0.1K
11:57 425.45 425.50 425.25 425.50 0.1K
11:58 425.50 425.50 425.50 425.50 0.0K
11:59 425.60 425.65 425.60 425.65 0.4K
12:00 425.65 425.65 425.10 425.10 1.1K
12:01 425.10 425.10 425.10 425.10 0.8K
12:02 425.15 425.15 425.10 425.10 0.2K
12:03 425.20 425.45 425.20 425.30 0.1K
12:04 425.50 425.50 425.50 425.50 0.0K
12:05 425.65 425.65 425.65 425.65 0.0K
12:06 425.85 425.95 425.85 425.95 3.0K
12:07 425.80 426.00 425.60 425.80 2.4K
12:08 425.70 425.70 425.70 425.70 0.0K
12:09 425.60 425.60 425.50 425.50 0.0K
12:10 425.60 425.60 425.45 425.55 0.4K
12:11 425.45 426.15 425.45 426.15 0.4K
12:12 426.10 426.15 425.80 426.15 0.1K
12:13 426.75 427.00 426.75 427.00 2.3K
12:14 427.20 427.30 427.20 427.30 2.0K
12:15 427.30 427.30 427.30 427.30 0.7K
12:16 427.05 427.05 427.05 427.05 0.0K
12:17 426.70 426.85 426.70 426.85 0.1K
12:19 426.70 426.70 426.70 426.70 0.0K
12:20 426.70 426.70 426.70 426.70 0.0K
12:21 426.70 427.00 426.70 427.00 0.3K
12:22 427.00 427.10 427.00 427.10 0.0K
12:25 427.20 427.25 427.20 427.25 0.2K
12:26 427.20 427.20 426.95 426.95 0.1K
12:27 426.75 426.75 426.70 426.70 0.0K
12:28 426.70 426.75 426.70 426.70 0.2K
12:29 426.75 426.85 426.65 426.65 0.5K
12:30 426.65 426.65 426.65 426.65 0.1K
12:33 426.45 426.45 426.45 426.45 0.0K
12:34 426.50 426.50 426.50 426.50 0.1K
12:35 426.40 426.40 426.40 426.40 0.0K
12:36 426.80 426.80 426.80 426.80 0.0K
12:37 426.50 426.50 426.50 426.50 0.0K
12:38 426.85 426.85 426.85 426.85 0.1K
12:40 426.55 426.55 426.50 426.50 0.6K
12:41 426.40 426.40 426.10 426.10 2.2K
12:43 426.90 426.95 426.45 426.45 0.5K
12:45 426.80 426.80 426.80 426.80 0.0K
12:50 426.20 426.20 426.20 426.20 0.1K
12:51 426.20 426.20 426.15 426.15 0.1K
12:52 426.05 426.05 425.80 425.80 0.8K
12:53 425.95 426.00 425.95 426.00 0.1K
12:54 425.85 425.85 425.85 425.85 0.0K
12:56 426.00 426.00 425.85 425.85 0.0K
12:57 425.80 425.80 425.80 425.80 0.2K
12:58 425.80 425.80 425.80 425.80 0.4K
13:00 425.65 425.65 425.50 425.50 1.3K
13:03 425.40 425.55 425.40 425.55 0.5K
13:04 425.70 425.70 425.70 425.70 0.0K
13:06 425.80 426.00 425.80 426.00 0.0K
13:07 426.20 426.20 426.20 426.20 0.0K
13:08 426.50 426.50 426.50 426.50 0.1K
13:09 426.35 426.35 426.30 426.30 0.3K
13:10 426.00 426.00 426.00 426.00 0.2K
13:11 425.85 425.90 425.65 425.70 0.2K
13:12 425.70 425.70 425.70 425.70 0.0K
13:13 425.65 425.65 425.65 425.65 0.0K
13:14 425.65 425.65 425.65 425.65 0.0K
13:15 425.35 425.35 425.35 425.35 0.0K
13:16 425.15 425.15 425.15 425.15 0.6K
13:17 425.60 425.60 425.60 425.60 0.0K
13:18 425.85 425.85 425.85 425.85 0.0K
13:19 425.85 425.85 425.85 425.85 0.7K
13:21 425.80 426.00 425.80 425.95 1.4K
13:22 425.40 425.75 425.40 425.75 0.3K
13:23 425.65 425.65 425.65 425.65 0.0K
13:24 425.65 425.65 425.65 425.65 0.0K
13:25 425.85 425.85 425.85 425.85 0.0K
13:26 425.95 425.95 425.95 425.95 0.0K
13:27 426.00 426.00 426.00 426.00 1.0K
13:28 426.00 426.00 426.00 426.00 0.0K
13:29 425.95 425.95 425.85 425.85 0.0K
13:30 425.40 426.00 425.40 426.00 2.9K
13:32 426.20 426.20 426.20 426.20 1.8K
13:33 426.40 426.50 426.40 426.40 0.5K
13:34 426.10 426.10 426.10 426.10 0.1K
13:35 425.80 426.15 425.80 426.15 0.1K
13:36 425.90 425.90 425.80 425.80 0.0K
13:37 425.60 425.60 425.60 425.60 0.0K
13:38 425.60 425.80 425.60 425.80 0.0K
13:39 425.80 425.80 425.80 425.80 0.0K
13:40 426.00 426.00 426.00 426.00 0.5K
13:43 426.45 426.45 426.45 426.45 0.0K
13:47 426.45 426.50 426.45 426.50 0.9K
13:50 426.60 427.50 426.60 427.50 2.6K
13:51 427.15 427.25 427.10 427.10 0.2K
13:53 427.30 427.30 427.30 427.30 0.0K
13:54 427.10 427.10 427.00 427.00 0.9K
13:55 426.80 426.80 426.80 426.80 0.1K
13:56 426.95 427.00 426.95 427.00 0.0K
13:58 426.95 426.95 426.95 426.95 0.0K
13:59 426.65 426.65 426.65 426.65 1.0K
14:04 426.90 426.90 426.90 426.90 0.0K
14:05 426.45 426.50 426.45 426.50 0.6K
14:08 426.25 426.40 426.25 426.40 0.1K
14:09 426.25 426.25 426.25 426.25 0.2K
14:12 426.60 426.60 426.30 426.30 0.2K
14:13 426.10 426.10 426.10 426.10 0.3K
14:14 425.95 425.95 425.95 425.95 0.2K
14:15 425.65 425.65 425.25 425.25 1.0K
14:16 425.55 425.55 425.35 425.35 0.1K
14:17 425.60 425.60 425.10 425.10 1.5K
14:18 425.10 425.15 425.10 425.15 0.5K
14:19 425.05 425.15 425.05 425.15 0.5K
14:20 425.25 425.25 425.25 425.25 0.0K
14:21 425.15 425.15 425.00 425.00 1.5K
14:22 425.00 425.00 424.05 424.25 10.0K
14:23 424.35 424.35 424.20 424.25 0.4K
14:24 424.35 424.35 424.25 424.25 0.2K
14:25 424.50 424.50 424.50 424.50 0.2K
14:26 424.65 424.95 424.65 424.95 0.0K
14:28 424.95 424.95 424.65 424.65 0.0K
14:29 425.05 425.05 425.05 425.05 0.0K
14:30 425.05 425.05 425.05 425.05 0.1K
14:31 425.30 425.30 425.30 425.30 0.7K
14:32 425.45 425.45 425.45 425.45 0.0K
14:33 425.40 425.40 425.40 425.40 0.1K
14:35 425.40 425.40 425.30 425.30 0.5K
14:37 425.05 425.05 425.05 425.05 0.0K
14:38 425.05 425.05 425.05 425.05 0.1K
14:41 425.10 425.10 425.10 425.10 0.0K
14:44 425.20 425.30 425.20 425.30 0.2K
14:45 425.40 425.60 425.40 425.60 0.0K
14:46 425.35 425.35 425.35 425.35 0.0K
14:47 425.45 425.95 425.40 425.80 4.2K
14:48 425.70 425.70 425.70 425.70 0.0K
14:51 425.60 425.70 425.60 425.70 0.1K
14:52 426.00 426.00 426.00 426.00 0.0K
14:53 426.10 426.10 425.80 426.05 1.6K
14:54 426.15 426.15 426.15 426.15 0.2K
14:55 426.20 426.20 426.20 426.20 0.0K
14:56 426.10 426.10 426.05 426.05 0.5K
14:57 426.05 426.05 426.05 426.05 0.5K
14:58 426.15 426.15 426.05 426.05 0.0K
14:59 426.05 426.05 425.65 425.65 0.4K
15:01 425.55 425.55 425.55 425.55 0.0K
15:02 425.70 425.70 425.70 425.70 0.0K
15:03 425.75 425.75 425.75 425.75 0.1K
15:04 425.70 425.70 425.55 425.55 0.1K
15:05 425.55 425.65 425.55 425.65 0.2K
15:06 425.55 425.55 425.55 425.55 0.1K
15:07 425.70 425.70 425.70 425.70 0.0K
15:09 425.60 425.60 425.60 425.60 0.0K
15:10 425.55 425.55 425.55 425.55 0.0K
15:12 425.55 425.55 425.55 425.55 0.0K
15:13 425.75 425.75 425.75 425.75 0.0K
15:14 425.75 425.75 425.75 425.75 0.0K
15:15 425.70 426.00 425.70 426.00 0.9K
15:17 425.55 425.55 425.25 425.25 0.6K
15:18 425.20 425.20 424.70 424.70 0.1K
15:19 424.85 424.85 424.85 424.85 0.0K
15:20 424.75 424.95 424.70 424.70 0.2K
15:21 424.15 424.15 423.10 423.10 11.4K
15:22 423.25 424.15 423.25 424.05 4.0K
15:23 423.60 424.00 423.60 424.00 0.0K
15:24 423.60 423.65 423.55 423.55 0.3K
15:25 423.45 423.60 423.45 423.45 0.5K
15:26 423.35 423.65 423.35 423.65 0.6K
15:27 424.00 424.15 424.00 424.15 0.1K
15:28 423.75 424.30 423.75 424.30 0.1K
15:29 424.30 424.40 424.30 424.40 0.0K
15:30 424.40 424.40 424.40 424.40 1.2K
15:31 424.30 424.30 424.30 424.30 0.3K
15:32 424.45 424.45 424.30 424.30 0.2K
15:33 423.20 423.80 423.20 423.80 4.0K
15:34 423.60 423.60 423.30 423.30 0.0K
15:35 423.35 423.55 423.35 423.55 1.0K
15:36 423.60 423.60 423.60 423.60 0.0K
15:37 423.95 423.95 423.95 423.95 0.1K
15:38 423.95 423.95 423.95 423.95 0.2K
15:39 423.80 423.80 423.80 423.80 0.0K
15:40 423.85 423.85 423.85 423.85 0.0K
15:41 424.20 424.20 424.05 424.05 0.0K
15:42 424.10 424.10 423.90 423.90 0.0K
15:43 423.60 423.60 423.60 423.60 0.0K
15:44 423.30 423.30 423.30 423.30 0.2K
15:45 423.30 423.30 423.30 423.30 1.3K
15:46 423.30 423.30 423.25 423.25 0.1K
15:47 423.15 423.30 423.15 423.30 0.1K
15:49 423.35 423.35 423.25 423.25 0.8K
15:50 423.20 423.25 423.05 423.10 0.1K
15:51 423.25 423.25 423.10 423.10 0.5K
15:52 423.10 423.50 423.10 423.50 0.6K
15:53 423.25 423.25 423.25 423.25 0.1K
15:54 422.65 423.15 422.60 422.60 3.6K
15:56 422.35 422.35 421.90 421.90 13.0K
15:57 422.00 422.00 420.40 420.50 18.7K
15:58 420.85 421.35 420.85 421.35 0.7K
15:59 422.05 422.05 421.65 421.65 2.0K
16:00 421.50 421.50 421.35 421.35 0.3K
16:01 421.30 421.45 421.30 421.45 0.1K
16:02 421.30 421.65 421.30 421.65 0.2K
16:03 421.65 421.65 421.65 421.65 0.0K
16:04 421.85 422.05 421.85 422.05 0.8K
16:05 422.05 422.70 422.05 422.70 0.7K
16:06 422.95 422.95 422.85 422.90 0.7K
16:07 422.90 423.05 422.75 423.05 2.6K
16:08 422.90 422.90 422.90 422.90 0.1K
16:09 422.60 422.65 422.20 422.65 0.5K
16:10 422.80 422.80 422.80 422.80 0.1K
16:11 422.95 423.45 422.95 423.45 0.8K
16:12 423.50 423.90 423.50 423.90 1.0K
16:13 423.90 423.90 423.90 423.90 0.7K
16:14 423.75 423.75 423.75 423.75 0.7K
16:15 423.55 423.55 423.55 423.55 0.0K
16:16 423.55 423.55 422.95 422.95 1.3K
16:17 422.80 422.80 422.80 422.80 0.0K
16:18 422.90 423.75 422.90 423.65 2.2K
16:19 423.60 423.60 423.60 423.60 0.0K
16:20 423.50 423.50 423.50 423.50 0.4K
16:21 422.80 422.80 422.80 422.80 0.0K
16:22 422.80 422.80 422.80 422.80 0.0K
16:23 423.00 423.25 423.00 423.25 0.6K
16:25 423.15 423.15 423.15 423.15 0.2K
16:26 423.35 423.60 423.35 423.60 0.5K
16:27 423.95 424.45 423.95 424.45 1.2K
16:28 424.05 424.25 424.00 424.00 2.6K
16:29 424.00 424.05 424.00 424.05 0.7K
16:30 424.15 424.15 424.15 424.15 0.1K
16:31 423.80 423.85 423.80 423.85 0.0K
16:32 423.35 423.35 423.35 423.35 0.1K
16:34 423.30 423.35 423.30 423.35 0.0K
16:35 423.65 423.65 423.65 423.65 0.1K
16:37 423.25 423.25 423.25 423.25 0.1K
16:38 424.30 424.30 422.70 422.70 7.2K
16:40 423.00 423.85 423.00 423.85 0.2K
16:41 423.40 423.40 423.40 423.40 0.0K
16:42 423.85 423.95 423.85 423.95 0.1K
16:43 423.95 424.25 423.95 424.25 0.5K
16:45 423.95 423.95 423.95 423.95 0.0K
16:46 424.20 424.25 424.20 424.25 0.2K
16:47 424.30 424.30 424.25 424.25 0.2K
16:48 424.30 424.30 424.30 424.30 0.4K
16:52 424.00 424.00 424.00 424.00 0.0K
16:53 423.95 423.95 423.95 423.95 0.1K
16:54 423.80 423.80 423.55 423.55 0.1K
16:55 423.40 423.65 423.40 423.65 0.1K
16:56 423.55 423.55 423.55 423.55 0.0K
16:57 423.50 423.50 423.50 423.50 0.5K
16:58 423.50 423.60 423.50 423.60 0.5K
16:59 423.70 423.70 423.70 423.70 0.0K
17:00 423.85 423.85 423.85 423.85 0.0K
17:01 423.75 423.85 423.75 423.85 0.0K
17:02 424.05 424.05 424.05 424.05 0.0K
17:03 424.10 424.15 424.10 424.15 0.4K
17:05 423.20 424.15 423.20 424.15 2.5K
17:06 424.10 424.10 424.10 424.10 0.0K
17:07 424.00 424.00 423.80 423.80 0.4K
17:08 423.70 423.70 423.65 423.65 0.7K
17:09 423.95 423.95 423.95 423.95 0.0K
17:11 423.75 423.75 423.75 423.75 0.0K
17:12 423.55 423.55 423.40 423.40 0.0K
17:13 423.65 423.65 423.65 423.65 0.0K
17:15 423.45 423.90 423.45 423.90 0.4K
17:17 423.80 423.80 423.80 423.80 0.1K
17:21 423.20 423.20 422.80 422.80 0.8K
17:23 423.20 423.20 423.15 423.15 0.0K
17:24 422.80 422.80 422.80 422.80 0.4K
17:25 422.80 422.80 422.75 422.75 0.2K
17:27 422.75 422.75 422.75 422.75 0.0K
17:28 423.10 423.10 422.85 422.85 0.2K
17:29 422.75 422.75 422.75 422.75 1.0K
17:30 422.75 423.00 422.75 423.00 1.0K
17:32 422.85 423.05 422.85 423.05 0.2K
17:34 422.95 422.95 422.95 422.95 0.0K
17:35 422.75 422.75 422.75 422.75 0.1K
17:36 422.75 422.75 422.70 422.70 0.6K
17:37 422.05 422.55 422.05 422.35 2.0K
17:38 422.30 422.35 422.30 422.35 0.0K
17:39 422.40 422.40 422.40 422.40 0.0K
17:40 422.60 422.60 422.60 422.60 0.0K
17:41 422.70 422.70 422.70 422.70 0.0K
17:42 422.70 422.70 422.70 422.70 0.0K
17:43 422.90 422.90 422.90 422.90 0.1K
17:44 422.90 422.90 422.90 422.90 0.0K
17:45 422.70 422.70 422.70 422.70 0.0K
17:46 422.70 422.75 422.70 422.75 0.0K
17:48 422.80 422.80 422.80 422.80 0.0K
17:50 422.80 422.80 422.80 422.80 0.7K
17:51 422.70 422.70 422.70 422.70 0.0K
17:52 422.70 422.70 422.70 422.70 0.0K
17:53 422.65 422.65 422.65 422.65 0.1K
17:55 422.40 422.40 422.15 422.30 1.4K
17:56 421.80 421.80 421.50 421.50 0.4K
17:57 421.45 421.45 421.45 421.45 0.0K
17:59 421.85 422.35 421.85 422.35 0.2K
18:00 421.65 421.65 421.65 421.65 2.3K
18:01 421.65 422.05 421.65 422.05 1.2K
18:02 421.75 421.80 421.75 421.80 0.0K
18:03 421.70 421.70 421.70 421.70 0.1K
18:04 421.70 421.70 421.45 421.45 1.1K
18:05 421.45 421.45 421.45 421.45 0.1K
18:06 421.45 421.45 421.45 421.45 0.0K
18:07 421.45 421.45 421.45 421.45 0.1K
18:08 421.30 421.30 421.15 421.15 1.4K
18:09 420.80 420.90 420.80 420.90 2.0K
18:10 420.80 421.10 420.70 421.10 0.1K
18:11 420.65 421.05 420.60 420.60 0.1K
18:12 420.60 421.05 420.60 420.80 0.8K
18:13 421.00 421.50 420.80 420.80 0.5K
18:14 421.05 421.45 421.05 421.45 0.2K
18:15 420.85 421.40 420.85 421.05 0.1K
18:16 421.40 421.75 421.25 421.25 0.6K
18:17 421.70 421.70 421.25 421.30 0.0K
18:18 421.80 421.85 421.55 421.85 0.2K
18:19 421.30 421.95 421.30 421.60 0.4K
18:20 421.25 421.80 421.25 421.50 0.9K
18:21 422.20 422.20 421.85 421.85 2.0K
18:22 421.85 421.85 421.85 421.85 0.0K
18:23 422.30 422.30 421.85 421.85 0.2K
18:24 421.85 421.85 421.70 421.85 0.2K
18:25 422.00 422.00 421.85 421.85 0.2K
18:26 421.85 421.85 421.45 421.45 0.1K
18:27 421.20 421.20 421.20 421.20 0.0K
18:28 421.60 421.60 421.00 421.00 0.1K
18:29 421.05 421.50 421.05 421.50 0.1K
18:30 421.15 421.15 421.15 421.15 0.6K
18:31 421.15 421.15 421.15 421.15 0.0K
18:32 421.15 421.15 421.15 421.15 0.0K
18:33 421.10 421.95 421.10 421.95 0.8K
18:35 421.90 421.95 421.90 421.90 1.3K
18:38 421.95 421.95 421.95 421.95 0.0K
18:39 421.90 421.95 421.90 421.95 0.0K
18:45 421.95 421.95 421.95 421.95 0.0K
18:49 421.95 421.95 421.95 421.95 0.0K
19:04 422.00 422.00 422.00 422.00 0.3K
19:05 421.50 421.55 421.50 421.55 0.6K
19:06 421.55 421.70 421.55 421.70 0.2K
19:07 421.40 421.95 421.40 421.95 0.3K
19:08 421.95 421.95 421.40 421.55 0.1K
19:09 421.60 421.60 421.00 421.45 1.6K
19:10 421.50 421.50 421.50 421.50 0.1K
19:13 421.50 421.50 421.50 421.50 0.6K
19:14 421.50 421.50 421.50 421.50 0.2K
19:15 421.30 421.30 421.30 421.30 0.0K
19:16 422.00 422.00 422.00 422.00 1.1K
19:17 422.00 422.00 421.90 421.90 0.1K
19:18 422.00 422.00 422.00 422.00 0.3K
19:20 422.00 422.00 422.00 422.00 0.3K
19:24 421.45 421.45 421.40 421.40 0.1K
19:25 421.35 421.80 421.35 421.75 0.1K
19:26 421.35 421.35 421.35 421.35 0.1K
19:27 421.30 421.30 421.30 421.30 0.0K
19:28 421.30 421.30 421.30 421.30 0.3K
19:29 421.30 421.30 421.15 421.15 0.3K
19:30 421.15 421.15 420.75 420.75 3.2K
19:31 421.05 421.05 421.05 421.05 0.0K
19:32 420.75 420.75 420.75 420.75 0.0K
19:33 420.75 420.75 420.55 420.55 0.0K
19:34 420.75 420.75 420.35 420.40 1.1K
19:35 420.40 420.50 420.40 420.50 0.2K
19:36 420.30 420.80 420.30 420.80 0.9K
19:40 420.70 420.70 420.45 420.45 0.0K
19:42 420.70 420.70 420.70 420.70 0.0K
19:43 420.40 420.40 420.35 420.35 0.2K
19:45 420.35 420.35 420.35 420.35 0.1K
19:46 420.20 420.20 420.20 420.20 0.1K
19:47 420.20 420.20 420.15 420.15 0.3K
19:48 420.10 420.10 420.10 420.10 0.6K
19:50 420.10 420.25 420.10 420.25 0.7K
19:51 420.10 420.35 420.10 420.35 1.0K
19:52 420.40 420.40 420.40 420.40 0.4K
19:53 420.10 420.10 420.10 420.10 0.5K
19:54 420.10 420.10 420.10 420.10 0.1K
19:55 420.10 420.10 420.10 420.10 0.0K
19:56 419.85 420.05 419.55 419.75 4.0K
19:57 420.00 420.00 420.00 420.00 0.0K
19:58 419.50 419.50 419.50 419.50 0.1K
19:59 419.50 419.50 419.50 419.50 0.2K
20:00 419.20 419.20 419.20 419.20 0.1K
20:01 419.25 419.25 419.25 419.25 0.0K
20:02 419.25 419.25 419.25 419.25 1.4K
20:03 419.25 419.50 419.25 419.50 0.3K
20:04 419.50 419.50 419.50 419.50 0.0K
20:05 419.50 419.75 419.50 419.75 0.0K
20:06 419.65 420.10 419.65 420.10 0.9K
20:07 420.00 420.15 420.00 420.15 1.4K
20:08 420.15 420.20 420.15 420.20 0.7K
20:09 420.35 420.35 420.35 420.35 0.0K
20:10 420.35 420.55 420.35 420.55 0.1K
20:12 420.50 420.50 420.50 420.50 0.1K
20:13 420.50 420.50 420.45 420.45 0.0K
20:14 420.50 420.50 420.30 420.30 0.0K
20:16 420.40 420.40 420.30 420.30 0.2K
20:18 420.20 420.20 420.20 420.20 0.0K
20:22 420.20 420.20 420.00 420.00 0.1K
20:23 420.00 420.00 420.00 420.00 0.1K
20:29 420.00 420.00 420.00 420.00 0.0K
20:30 420.00 420.00 420.00 420.00 0.0K
20:34 420.00 420.20 420.00 420.20 0.1K
20:35 420.20 420.20 420.20 420.20 0.0K
20:36 420.55 420.55 420.30 420.30 0.0K
20:38 420.30 420.30 420.30 420.30 0.1K
20:40 420.30 420.30 420.30 420.30 0.1K
20:41 419.60 419.60 419.60 419.60 0.2K
20:42 419.75 419.75 419.75 419.75 0.0K
20:45 419.75 419.75 419.75 419.75 1.0K
20:47 420.25 420.25 420.25 420.25 0.1K
20:49 420.20 420.20 419.60 419.60 0.0K
20:53 419.80 419.80 419.80 419.80 0.0K
20:58 419.80 419.80 419.80 419.80 0.0K
20:59 419.60 419.80 419.60 419.80 0.0K
21:01 420.10 420.25 420.10 420.25 0.0K
21:02 420.25 420.25 420.25 420.25 0.0K
21:03 420.25 420.25 420.25 420.25 0.0K
21:04 420.20 420.20 420.20 420.20 0.1K
21:05 420.15 420.15 420.15 420.15 0.0K
21:06 420.15 420.15 420.15 420.15 0.2K
21:07 420.15 420.15 419.90 420.15 0.1K
21:09 420.15 420.15 420.15 420.15 0.1K
21:10 420.00 420.00 420.00 420.00 0.0K
21:11 420.00 420.00 420.00 420.00 0.3K
21:12 420.10 420.10 420.10 420.10 0.0K
21:13 420.15 420.15 420.15 420.15 0.2K
21:16 420.35 420.35 420.35 420.35 0.0K
21:21 420.25 420.25 420.20 420.20 0.5K
21:22 420.20 420.20 420.20 420.20 0.0K
21:23 420.25 420.25 420.25 420.25 0.0K
21:25 420.45 420.45 420.45 420.45 0.0K
21:26 420.45 420.45 420.45 420.45 0.5K
21:29 420.55 420.55 420.55 420.55 0.0K
21:31 420.60 420.60 420.60 420.60 0.0K
21:32 420.70 420.70 420.70 420.70 0.1K
21:33 420.70 421.10 420.70 421.10 0.6K
21:34 421.10 421.25 421.10 421.25 4.1K
21:35 421.40 421.45 421.40 421.45 0.5K
21:36 421.75 421.90 421.75 421.90 2.0K
21:37 421.90 421.90 421.90 421.90 0.0K
21:41 421.85 421.85 421.85 421.85 0.5K
21:43 421.90 421.90 421.90 421.90 0.0K
21:45 421.75 421.75 421.75 421.75 0.0K
21:47 421.85 421.85 421.85 421.85 0.0K
21:49 421.55 421.55 421.55 421.55 0.0K
21:50 421.50 421.50 421.50 421.50 0.0K
21:51 421.80 421.80 421.80 421.80 0.0K
21:52 421.50 421.50 421.40 421.40 0.2K
21:53 421.20 421.20 420.65 420.65 0.3K
21:54 420.50 420.80 420.50 420.80 0.8K
21:56 420.60 420.60 420.60 420.60 0.0K
21:57 420.25 420.25 420.00 420.00 0.9K
21:58 419.80 419.80 419.55 419.55 3.1K
21:59 419.70 420.00 419.70 420.00 0.4K
22:01 419.95 419.95 419.95 419.95 0.2K
22:02 419.75 419.75 419.45 419.45 2.1K
22:03 419.20 419.40 419.20 419.40 2.1K
22:04 419.35 419.35 419.20 419.20 0.2K
22:05 419.20 419.50 419.20 419.50 0.6K
22:08 419.65 419.65 419.35 419.35 0.1K
22:09 419.25 419.25 419.25 419.25 0.2K
22:10 419.10 419.10 419.10 419.10 0.8K
22:11 419.20 419.20 419.20 419.20 0.3K
22:12 419.45 419.45 419.45 419.45 0.1K
22:13 419.00 419.45 419.00 419.45 2.1K
22:14 419.05 419.35 419.05 419.35 0.1K
22:16 419.40 419.40 419.15 419.15 0.0K
22:17 419.00 419.45 419.00 419.45 1.0K
22:19 419.40 419.60 419.40 419.45 0.1K
22:20 419.45 419.45 419.45 419.45 0.0K
22:22 419.45 419.45 419.45 419.45 0.1K
22:24 419.45 419.45 419.45 419.45 0.0K
22:26 419.65 419.65 419.65 419.65 1.1K
22:29 419.25 419.25 419.25 419.25 0.0K
22:31 419.25 419.50 419.25 419.50 0.0K
22:32 419.20 419.20 419.20 419.20 0.0K
22:33 419.20 419.20 419.20 419.20 0.3K
22:34 419.45 419.45 419.45 419.45 0.0K
22:35 419.10 419.10 419.10 419.10 0.0K
22:36 419.10 419.10 419.05 419.05 0.3K
22:38 419.05 419.05 419.05 419.05 0.0K
22:39 419.45 419.45 419.45 419.45 0.2K
22:41 419.05 419.05 419.05 419.05 0.1K
22:42 419.20 419.20 419.20 419.20 0.0K
22:46 419.20 419.20 419.20 419.20 0.0K
22:49 419.55 419.55 419.55 419.55 0.0K
22:52 419.55 419.55 419.55 419.55 0.5K
22:53 419.35 419.35 419.30 419.30 0.0K
22:54 419.30 419.30 419.30 419.30 0.0K
22:55 419.35 419.35 419.35 419.35 0.0K
22:57 419.35 419.35 419.35 419.35 0.0K
22:58 419.35 419.35 419.30 419.30 0.2K
22:59 419.30 419.30 419.30 419.30 0.0K
23:00 419.30 419.30 419.30 419.30 0.0K
23:01 419.30 419.30 419.30 419.30 0.1K
23:02 419.30 419.30 419.30 419.30 0.1K
23:03 419.35 419.35 419.35 419.35 0.1K
23:04 419.35 419.35 419.30 419.30 0.2K
23:05 419.35 419.35 419.35 419.35 0.0K
23:06 419.30 419.35 419.30 419.35 0.5K
23:07 419.35 419.35 419.35 419.35 0.3K
23:08 419.30 419.30 419.30 419.30 0.0K
23:09 419.35 419.35 419.35 419.35 0.0K
23:11 419.20 419.40 419.20 419.40 4.5K
23:13 419.40 419.40 418.80 418.80 4.3K
23:15 419.20 419.20 419.20 419.20 0.0K
23:16 419.20 419.20 419.20 419.20 0.1K
23:17 419.25 419.25 419.25 419.25 0.1K
23:19 419.25 419.25 419.25 419.25 0.0K
23:21 418.90 418.90 418.90 418.90 0.0K
23:22 418.85 418.85 418.50 418.50 3.3K
23:23 418.50 418.50 418.50 418.50 0.0K
23:24 418.15 418.15 418.05 418.05 1.5K
23:25 418.05 418.45 418.05 418.45 1.1K
23:27 418.50 418.50 418.50 418.50 0.0K
23:28 418.50 418.55 418.50 418.55 0.0K
23:29 418.65 418.80 418.65 418.80 0.5K
23:30 418.75 419.65 418.15 419.65 3.0K
23:31 418.45 419.15 418.45 418.80 0.2K
23:32 419.15 419.15 418.85 418.85 0.2K
23:33 418.40 418.40 418.40 418.40 0.1K
23:34 418.35 418.35 418.35 418.35 0.0K
23:38 419.10 419.10 418.70 419.05 1.2K
23:39 419.30 419.30 419.30 419.30 0.4K
23:40 419.30 419.30 419.25 419.25 0.1K
23:41 419.30 419.30 419.30 419.30 0.0K
23:45 419.25 419.25 419.25 419.25 0.0K
23:46 418.05 419.25 418.05 419.25 1.2K
23:47 419.25 419.30 419.25 419.30 0.2K
23:48 418.65 418.65 418.65 418.65 0.1K
23:49 418.65 418.65 418.65 418.65 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available