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
06:59 418.30 418.30 418.30 418.30 0.1K
07:00 419.00 419.00 418.35 418.35 4.3K
07:01 418.20 418.65 418.20 418.65 0.4K
07:02 419.00 419.15 419.00 419.15 0.2K
07:03 419.40 419.40 418.85 419.00 1.7K
07:04 418.85 418.85 418.75 418.75 0.7K
07:05 418.75 418.75 418.75 418.75 0.1K
07:06 418.55 419.00 418.55 419.00 0.5K
07:07 419.15 419.60 419.15 419.60 0.9K
07:08 419.90 420.75 419.90 420.75 8.4K
07:09 420.90 421.00 420.90 421.00 0.3K
07:10 420.90 420.90 420.40 420.40 0.1K
07:11 420.70 421.00 420.70 421.00 0.1K
07:12 421.05 421.40 421.05 421.40 0.4K
07:13 421.60 421.60 421.60 421.60 0.1K
07:14 421.80 422.20 421.80 422.20 0.3K
07:15 422.40 422.40 422.25 422.25 0.4K
07:16 422.10 422.10 422.00 422.05 0.2K
07:17 422.15 422.15 422.15 422.15 0.1K
07:18 422.40 423.15 422.40 422.70 3.7K
07:19 422.70 422.70 421.60 421.60 1.3K
07:20 421.60 421.60 421.60 421.60 0.5K
07:21 421.35 421.35 421.35 421.35 0.1K
07:22 421.25 421.25 421.15 421.15 0.6K
07:23 421.15 421.25 421.15 421.25 0.5K
07:24 421.60 421.60 421.60 421.60 0.2K
07:25 421.20 421.20 421.20 421.20 0.1K
07:26 421.20 421.55 421.20 421.55 0.1K
07:27 421.45 421.45 421.45 421.45 0.0K
07:28 421.30 421.30 421.30 421.30 0.0K
07:29 421.25 421.25 421.20 421.20 0.0K
07:30 421.60 421.60 421.60 421.60 0.6K
07:31 421.60 422.00 421.60 422.00 0.1K
07:32 422.05 422.05 422.05 422.05 0.1K
07:33 422.40 422.40 422.15 422.15 0.0K
07:34 422.30 422.30 422.30 422.30 0.1K
07:36 422.30 423.05 422.30 423.05 0.9K
07:37 423.25 423.25 423.20 423.25 0.4K
07:38 423.00 423.00 423.00 423.00 0.0K
07:39 423.00 423.20 423.00 423.20 0.0K
07:40 423.20 423.20 423.20 423.20 0.0K
07:41 423.25 423.50 423.25 423.50 0.1K
07:42 423.15 423.15 423.05 423.15 0.8K
07:43 423.05 423.05 423.05 423.05 0.0K
07:45 423.25 423.35 423.25 423.35 0.0K
07:46 423.40 423.40 423.40 423.40 0.0K
07:47 423.40 423.40 423.35 423.35 0.1K
07:48 423.35 423.35 423.35 423.35 0.0K
07:50 423.15 423.15 423.15 423.15 0.3K
07:51 423.00 423.00 422.50 422.50 1.0K
07:52 422.80 422.80 422.80 422.80 0.0K
07:54 422.75 422.75 422.70 422.75 0.2K
07:56 422.05 422.05 422.05 422.05 0.1K
07:57 422.50 422.50 422.20 422.50 0.0K
07:58 422.00 422.00 422.00 422.00 0.4K
08:00 421.65 422.00 421.65 422.00 1.2K
08:02 421.80 422.20 421.80 422.15 1.5K
08:03 422.45 422.50 422.45 422.50 0.1K
08:04 422.40 422.50 422.40 422.50 0.5K
08:05 422.60 422.60 422.60 422.60 0.1K
08:08 422.80 423.00 422.80 422.90 0.5K
08:09 423.10 423.10 423.10 423.10 0.1K
08:12 423.50 423.50 423.50 423.50 2.3K
08:13 423.45 423.45 423.45 423.45 0.0K
08:14 423.35 423.40 423.00 423.00 0.5K
08:15 422.95 422.95 422.95 422.95 0.3K
08:18 422.65 422.65 422.65 422.65 0.0K
08:19 422.65 422.65 422.65 422.65 0.0K
08:20 422.60 422.65 422.60 422.65 0.0K
08:21 422.65 422.65 422.65 422.65 0.0K
08:22 422.60 422.60 422.60 422.60 0.0K
08:23 422.80 423.15 422.80 423.15 0.4K
08:24 423.10 423.15 423.10 423.15 0.3K
08:26 422.95 422.95 422.95 422.95 0.1K
08:27 423.05 423.15 423.05 423.15 0.0K
08:30 423.15 423.15 423.15 423.15 0.1K
08:32 424.25 424.25 424.15 424.15 5.2K
08:33 424.15 424.30 424.15 424.30 0.2K
08:34 423.85 423.85 423.85 423.85 0.0K
08:35 424.15 424.15 424.05 424.05 0.0K
08:36 424.05 424.10 424.05 424.10 1.0K
08:38 424.00 424.00 424.00 424.00 0.0K
08:39 423.85 423.85 423.85 423.85 0.3K
08:40 423.80 423.80 423.80 423.80 0.2K
08:41 423.60 423.60 423.60 423.60 0.0K
08:44 423.80 423.80 423.80 423.80 0.0K
08:46 423.70 423.75 423.70 423.75 0.0K
08:48 423.80 424.30 423.80 424.30 1.2K
08:50 423.95 424.30 423.95 424.30 0.0K
08:52 424.55 424.55 424.55 424.55 0.8K
08:53 424.60 424.60 424.60 424.60 0.0K
08:55 424.50 424.50 424.30 424.30 0.1K
08:57 424.30 424.30 424.30 424.30 0.0K
09:00 423.95 424.10 423.95 424.10 0.1K
09:01 423.65 423.65 423.45 423.45 0.4K
09:02 423.55 423.55 423.55 423.55 0.0K
09:03 424.00 424.00 423.65 423.65 0.9K
09:04 424.25 424.25 424.25 424.25 0.7K
09:05 423.70 423.75 423.70 423.75 0.1K
09:06 424.10 424.10 423.95 423.95 0.2K
09:07 423.95 423.95 423.75 423.75 0.0K
09:08 423.80 424.00 423.80 424.00 0.2K
09:09 423.80 423.95 423.75 423.75 0.0K
09:10 423.75 423.75 423.50 423.50 0.0K
09:11 423.55 423.55 423.55 423.55 0.0K
09:12 423.50 423.50 423.50 423.50 0.2K
09:13 423.75 423.75 423.75 423.75 0.1K
09:14 423.85 424.10 423.85 424.05 1.2K
09:15 424.10 424.10 424.00 424.00 0.8K
09:16 424.10 424.10 424.00 424.05 0.0K
09:17 424.05 424.05 424.05 424.05 0.0K
09:18 423.90 423.90 423.90 423.90 0.1K
09:19 423.65 423.65 423.65 423.65 0.0K
09:20 423.95 423.95 423.95 423.95 0.0K
09:21 423.90 423.90 423.90 423.90 0.5K
09:22 423.85 423.90 423.85 423.90 0.0K
09:24 423.80 424.15 423.80 424.15 0.8K
09:25 424.90 426.30 424.15 424.15 16.9K
09:26 425.15 425.30 425.05 425.30 0.9K
09:27 425.75 425.75 425.20 425.35 2.4K
09:28 425.40 425.40 425.25 425.25 0.2K
09:29 425.25 425.40 425.05 425.05 0.9K
09:31 424.40 424.95 424.40 424.45 2.5K
09:32 424.85 424.85 424.55 424.55 0.6K
09:33 424.95 425.05 424.95 425.05 1.0K
09:34 425.05 425.05 425.05 425.05 0.4K
09:35 425.05 425.05 425.00 425.00 0.8K
09:36 425.00 425.00 425.00 425.00 0.2K
09:37 425.00 425.00 424.35 424.35 1.0K
09:38 424.30 425.40 424.30 425.40 5.6K
09:39 425.75 426.25 425.75 426.25 1.3K
09:40 425.80 425.80 425.55 425.55 1.4K
09:41 425.55 425.75 425.55 425.75 0.7K
09:42 425.70 425.75 425.70 425.70 0.0K
09:43 425.75 425.75 425.70 425.70 0.3K
09:44 425.70 425.70 425.70 425.70 0.1K
09:45 425.70 425.70 425.70 425.70 0.1K
09:46 425.25 425.35 425.25 425.35 0.1K
09:47 425.30 425.55 425.30 425.55 0.0K
09:48 425.55 425.95 425.55 425.95 1.0K
09:49 425.95 425.95 425.95 425.95 0.1K
09:50 426.20 426.20 425.50 425.50 0.4K
09:51 425.85 425.85 425.30 425.30 0.7K
09:52 425.30 425.30 425.30 425.30 0.0K
09:53 425.40 425.75 425.40 425.75 0.2K
09:54 426.25 426.25 426.25 426.25 0.4K
09:55 426.25 426.25 426.00 426.25 0.5K
09:56 426.65 426.80 426.65 426.75 3.1K
09:57 426.40 426.75 426.40 426.75 0.1K
09:58 426.50 426.50 426.00 426.00 2.0K
09:59 426.00 426.00 425.60 425.60 0.8K
10:00 426.35 426.75 426.35 426.55 3.4K
10:01 426.65 426.65 426.20 426.20 0.5K
10:02 425.75 426.50 425.60 425.60 0.6K
10:03 425.60 426.10 425.40 426.10 0.4K
10:04 426.05 426.05 425.70 425.70 1.0K
10:05 425.95 426.20 425.95 426.15 2.0K
10:06 425.70 425.95 425.50 425.50 1.2K
10:07 425.50 425.50 425.15 425.15 0.8K
10:08 425.15 425.60 425.15 425.60 0.7K
10:09 425.45 426.40 425.45 426.40 2.1K
10:10 425.60 425.60 425.45 425.45 0.1K
10:11 425.30 425.30 425.10 425.10 0.7K
10:12 425.00 425.00 424.65 424.65 0.4K
10:13 424.70 424.70 424.70 424.70 0.0K
10:14 424.75 425.75 424.75 425.75 5.8K
10:15 425.35 425.35 425.00 425.00 0.3K
10:16 425.00 425.00 424.90 424.90 1.0K
10:17 424.80 424.85 424.80 424.85 0.5K
10:18 424.80 424.85 424.80 424.85 0.1K
10:20 424.65 424.75 424.60 424.60 2.7K
10:21 424.60 424.60 424.30 424.30 2.0K
10:22 424.15 424.15 423.70 423.70 1.3K
10:23 423.55 423.90 423.55 423.90 1.4K
10:24 423.80 423.80 423.35 423.35 0.6K
10:25 423.75 423.75 423.35 423.35 0.5K
10:26 423.35 423.40 423.10 423.10 2.0K
10:27 423.40 423.40 423.00 423.00 0.6K
10:28 423.00 423.05 423.00 423.05 0.9K
10:29 423.65 423.65 423.05 423.05 0.8K
10:30 423.25 423.55 423.25 423.40 0.1K
10:31 423.55 423.55 423.45 423.45 0.2K
10:32 423.25 423.25 423.25 423.25 0.0K
10:33 423.50 424.20 423.50 424.20 1.1K
10:34 423.85 423.85 423.85 423.85 0.2K
10:35 424.00 424.00 424.00 424.00 0.0K
10:36 424.00 424.00 424.00 424.00 2.0K
10:37 423.50 423.50 423.05 423.05 0.5K
10:38 423.40 423.60 423.35 423.35 0.1K
10:40 423.10 423.45 423.10 423.45 0.3K
10:41 423.50 423.70 423.50 423.60 0.1K
10:42 423.50 423.50 423.30 423.30 0.2K
10:43 423.50 423.80 423.50 423.80 0.5K
10:44 423.65 423.65 423.65 423.65 0.0K
10:45 424.00 424.00 423.65 423.65 0.1K
10:46 423.30 423.60 423.25 423.25 1.9K
10:47 423.25 423.25 423.25 423.25 0.0K
10:48 423.60 423.60 423.30 423.30 0.1K
10:49 423.50 423.50 423.50 423.50 0.0K
10:50 423.50 423.50 423.50 423.50 0.0K
10:51 423.75 423.75 423.75 423.75 1.0K
10:52 423.75 423.75 423.75 423.75 0.0K
10:53 423.75 423.75 423.75 423.75 0.1K
10:54 423.75 423.75 423.75 423.75 0.1K
10:56 423.90 424.00 423.75 424.00 0.1K
10:57 424.00 424.30 424.00 424.30 0.1K
10:59 424.15 424.25 423.95 423.95 1.4K
11:00 424.35 424.35 424.35 424.35 0.1K
11:01 424.40 424.40 424.40 424.40 0.0K
11:03 424.45 424.45 424.45 424.45 0.0K
11:04 424.50 424.65 424.50 424.65 0.5K
11:05 424.50 424.50 424.50 424.50 0.6K
11:06 424.40 424.40 424.05 424.05 0.3K
11:09 424.05 424.50 424.05 424.50 0.6K
11:10 424.50 424.60 424.50 424.60 0.1K
11:12 424.50 424.50 424.00 424.00 0.1K
11:13 424.15 424.15 424.15 424.15 0.0K
11:14 424.15 424.15 423.95 423.95 0.1K
11:15 423.65 423.65 423.60 423.60 2.4K
11:16 423.55 423.55 422.80 422.80 7.3K
11:17 422.80 422.85 422.60 422.60 1.8K
11:18 422.55 422.55 422.30 422.30 2.6K
11:19 422.00 422.30 422.00 422.00 1.8K
11:20 422.00 422.50 422.00 422.25 4.9K
11:21 422.00 422.25 422.00 422.25 0.8K
11:22 422.20 422.20 422.20 422.20 0.5K
11:23 422.20 422.20 422.00 422.00 1.9K
11:24 422.00 422.00 421.40 421.90 0.9K
11:25 422.00 422.00 421.45 421.45 2.2K
11:26 421.50 421.50 421.50 421.50 0.0K
11:27 422.20 422.20 422.20 422.20 0.2K
11:29 422.15 422.15 422.15 422.15 0.0K
11:30 422.10 422.10 422.10 422.10 0.2K
11:31 422.10 422.10 422.05 422.05 0.1K
11:32 421.90 421.90 421.90 421.90 0.1K
11:34 421.85 422.15 421.85 422.15 2.5K
11:35 422.20 422.35 422.20 422.35 0.1K
11:36 422.35 422.35 422.35 422.35 0.0K
11:37 422.50 422.70 422.50 422.70 0.4K
11:39 422.50 422.70 422.50 422.70 0.0K
11:40 422.90 423.95 422.90 423.95 9.2K
11:41 423.70 423.70 423.55 423.55 0.3K
11:42 423.30 424.25 423.30 424.25 2.8K
11:43 424.50 425.00 424.30 425.00 4.3K
11:44 424.95 424.95 424.10 424.10 1.7K
11:45 424.50 424.70 424.30 424.30 1.2K
11:46 424.30 424.30 423.90 423.90 3.6K
11:47 423.95 423.95 423.95 423.95 0.0K
11:48 424.00 424.00 424.00 424.00 0.6K
11:49 424.00 424.00 423.85 423.85 0.5K
11:50 423.75 423.80 423.75 423.80 0.0K
11:52 423.30 423.30 423.30 423.30 0.2K
11:53 423.00 423.00 422.90 422.95 0.8K
11:54 422.90 422.90 421.90 421.90 14.8K
11:55 421.90 422.20 421.90 422.20 2.9K
11:56 422.10 422.10 421.35 421.35 3.7K
11:57 421.35 421.45 421.20 421.20 1.9K
11:58 421.35 421.95 421.35 421.95 0.3K
11:59 421.85 421.85 421.85 421.85 0.0K
12:00 421.80 421.80 421.75 421.75 0.8K
12:01 421.75 422.15 421.75 422.15 0.3K
12:02 422.15 422.20 421.80 421.80 0.0K
12:03 421.80 421.80 421.80 421.80 0.2K
12:04 421.90 422.00 421.90 422.00 0.0K
12:05 421.90 421.90 421.90 421.90 0.0K
12:07 422.25 422.25 422.25 422.25 0.9K
12:08 423.05 423.05 422.90 422.90 3.8K
12:09 423.15 423.15 423.15 423.15 0.3K
12:10 422.10 422.95 422.10 422.95 4.8K
12:11 423.05 423.60 423.05 423.35 1.1K
12:12 423.35 423.50 423.35 423.50 0.2K
12:13 423.50 423.50 423.35 423.35 0.1K
12:15 423.40 424.00 423.40 424.00 4.2K
12:16 423.70 424.60 423.70 424.60 1.2K
12:17 424.20 424.20 424.20 424.20 0.0K
12:18 424.00 424.00 424.00 424.00 0.0K
12:19 423.95 423.95 423.95 423.95 1.3K
12:20 423.90 423.90 423.50 423.55 1.0K
12:21 423.55 423.55 423.55 423.55 0.0K
12:22 424.00 424.00 423.55 423.55 0.0K
12:24 423.55 423.55 423.55 423.55 0.0K
12:27 423.60 423.60 423.55 423.55 0.2K
12:29 423.35 423.60 423.35 423.60 0.1K
12:30 423.60 424.00 423.60 424.00 0.2K
12:32 423.70 423.70 423.70 423.70 0.0K
12:33 423.75 423.75 423.75 423.75 0.3K
12:34 424.00 424.00 424.00 424.00 0.0K
12:35 424.00 424.00 423.65 423.65 0.1K
12:37 423.30 423.30 423.30 423.30 0.2K
12:38 423.50 423.50 423.50 423.50 0.0K
12:39 423.50 423.70 423.50 423.70 0.0K
12:40 423.10 423.10 422.95 422.95 5.8K
12:43 423.40 423.40 423.40 423.40 0.5K
12:44 423.60 423.60 423.60 423.60 0.0K
12:45 423.85 424.00 423.85 424.00 0.2K
12:46 424.00 424.00 423.95 423.95 0.0K
12:47 423.95 424.00 423.95 424.00 0.0K
12:48 424.00 424.00 424.00 424.00 2.3K
12:49 424.00 424.00 424.00 424.00 0.0K
12:50 424.35 424.95 424.35 424.65 0.6K
12:51 424.60 424.60 424.60 424.60 0.1K
12:53 424.85 424.85 424.80 424.80 1.0K
12:54 424.80 424.80 424.25 424.25 0.0K
12:55 424.80 424.80 424.80 424.80 0.0K
12:59 424.05 424.05 423.90 423.90 0.4K
13:00 424.55 424.55 424.55 424.55 0.0K
13:01 424.55 424.55 424.55 424.55 0.0K
13:02 424.55 424.55 424.55 424.55 0.0K
13:03 424.55 424.55 424.55 424.55 0.0K
13:05 424.55 424.55 424.50 424.55 0.2K
13:06 424.50 424.50 424.50 424.50 0.0K
13:08 424.55 424.55 424.55 424.55 0.0K
13:09 424.45 424.45 424.45 424.45 0.7K
13:12 424.30 424.30 424.30 424.30 0.1K
13:13 424.55 424.55 424.55 424.55 0.0K
13:15 424.30 424.30 424.30 424.30 0.0K
13:20 424.15 424.20 424.15 424.20 0.4K
13:22 424.20 424.20 424.10 424.15 0.1K
13:23 424.25 424.25 424.05 424.05 0.0K
13:25 424.25 424.25 424.25 424.25 0.0K
13:26 424.30 424.30 424.30 424.30 1.0K
13:29 424.60 424.60 424.60 424.60 0.0K
13:31 424.55 424.55 424.55 424.55 0.0K
13:32 424.30 424.30 424.30 424.30 0.0K
13:33 424.15 424.15 424.15 424.15 0.8K
13:34 424.35 424.40 424.35 424.40 0.0K
13:35 424.05 424.05 424.05 424.05 1.3K
13:36 424.05 424.05 424.05 424.05 0.0K
13:37 424.00 424.00 424.00 424.00 0.1K
13:40 423.90 423.90 423.90 423.90 0.0K
13:41 424.00 424.00 424.00 424.00 0.0K
13:42 424.00 424.50 424.00 424.50 1.2K
13:43 424.60 424.60 424.40 424.60 1.3K
13:44 424.80 424.80 424.80 424.80 0.0K
13:45 424.90 424.90 424.90 424.90 1.1K
13:47 424.95 425.00 424.95 425.00 0.0K
13:48 424.90 424.90 424.90 424.90 0.1K
13:49 425.00 425.00 425.00 425.00 0.3K
13:50 425.00 425.00 425.00 425.00 0.2K
13:51 425.05 425.05 425.05 425.05 2.5K
13:52 425.05 425.20 425.05 425.20 0.0K
13:53 425.20 425.95 425.20 425.85 0.9K
13:54 426.00 426.00 424.90 425.20 7.0K
13:55 424.90 424.90 424.75 424.75 0.8K
13:56 424.60 424.95 424.60 424.95 0.1K
13:57 425.00 425.00 424.80 424.80 0.2K
13:58 424.95 424.95 424.95 424.95 0.3K
13:59 424.95 424.95 424.95 424.95 0.0K
14:01 424.65 424.65 424.65 424.65 0.1K
14:02 424.65 424.65 424.65 424.65 0.4K
14:04 424.65 424.85 424.65 424.85 0.1K
14:05 424.95 425.05 424.95 425.05 0.2K
14:06 425.60 426.05 425.60 425.80 0.7K
14:07 425.60 425.95 425.60 425.95 0.1K
14:08 425.95 426.00 425.95 426.00 0.2K
14:09 425.95 425.95 425.95 425.95 0.0K
14:10 425.70 425.70 425.70 425.70 0.0K
14:11 426.00 426.00 426.00 426.00 0.2K
14:12 426.05 426.35 426.00 426.35 0.7K
14:13 426.65 427.50 426.65 427.40 6.0K
14:14 427.05 427.05 426.80 426.80 1.6K
14:15 426.35 426.35 426.20 426.20 0.4K
14:16 426.00 426.05 426.00 426.05 0.0K
14:17 426.05 426.05 426.00 426.00 0.0K
14:18 426.00 426.00 425.65 425.65 0.1K
14:19 425.65 425.65 425.65 425.65 0.1K
14:20 425.45 425.45 424.90 424.90 3.4K
14:21 425.00 425.00 425.00 425.00 0.0K
14:23 425.05 425.05 425.05 425.05 0.0K
14:24 425.10 425.10 425.10 425.10 0.0K
14:25 425.10 425.15 425.10 425.15 0.1K
14:26 425.45 425.45 425.20 425.25 0.1K
14:28 425.30 425.30 425.25 425.25 0.0K
14:29 425.25 425.25 425.00 425.00 0.2K
14:30 425.00 425.05 425.00 425.05 0.0K
14:31 425.60 425.60 425.60 425.60 0.2K
14:32 425.00 425.00 425.00 425.00 0.0K
14:33 425.15 425.15 425.15 425.15 0.0K
14:34 425.00 425.00 424.65 424.65 1.1K
14:35 424.70 425.10 424.70 424.70 0.2K
14:36 425.00 425.00 424.80 424.80 0.1K
14:37 424.70 424.70 424.25 424.25 1.8K
14:38 423.65 423.85 423.65 423.75 3.9K
14:39 423.80 424.20 423.80 424.20 0.1K
14:40 424.00 424.00 424.00 424.00 0.0K
14:41 423.90 423.90 423.85 423.85 1.3K
14:42 423.90 425.00 423.90 424.15 4.1K
14:43 424.20 424.20 424.15 424.15 0.2K
14:45 424.20 424.25 424.15 424.25 0.8K
14:46 424.20 424.20 424.20 424.20 0.0K
14:47 424.00 424.00 424.00 424.00 1.0K
14:48 423.70 423.70 423.55 423.60 1.5K
14:49 423.55 424.00 423.45 423.45 5.0K
14:50 423.75 423.75 423.75 423.75 0.0K
14:51 423.45 423.45 423.40 423.40 1.0K
14:52 423.15 423.30 423.10 423.30 1.5K
14:53 423.35 423.65 423.35 423.65 0.3K
14:54 424.15 424.15 424.15 424.15 1.0K
14:55 423.60 423.60 423.60 423.60 0.1K
14:56 423.65 423.65 423.65 423.65 1.0K
14:57 423.85 424.25 423.85 424.15 0.0K
14:58 424.15 424.15 424.15 424.15 0.0K
14:59 424.10 424.10 424.10 424.10 0.0K
15:00 423.70 423.70 423.70 423.70 0.1K
15:01 423.70 423.70 423.60 423.60 0.2K
15:02 423.90 423.90 423.90 423.90 0.0K
15:03 423.95 424.05 423.85 423.85 1.4K
15:04 423.95 423.95 423.90 423.90 0.0K
15:05 423.90 423.90 423.90 423.90 0.0K
15:06 423.60 423.80 423.55 423.80 0.0K
15:08 423.90 423.90 423.90 423.90 0.0K
15:09 423.95 423.95 423.95 423.95 0.0K
15:10 423.95 423.95 423.95 423.95 0.0K
15:11 423.95 423.95 423.95 423.95 0.0K
15:14 424.85 424.90 424.75 424.90 5.0K
15:15 425.10 425.30 425.10 425.30 1.7K
15:16 425.35 425.35 425.35 425.35 0.0K
15:17 425.30 425.35 425.30 425.30 0.1K
15:18 425.25 425.25 425.25 425.25 0.0K
15:19 425.25 425.25 425.20 425.20 0.1K
15:20 425.20 425.30 425.20 425.30 0.0K
15:21 425.30 425.30 425.25 425.25 0.9K
15:22 425.25 425.25 425.25 425.25 0.0K
15:23 425.25 425.25 425.25 425.25 0.3K
15:24 425.25 425.80 425.25 425.80 3.9K
15:25 425.95 425.95 425.90 425.95 0.0K
15:26 425.90 425.90 425.90 425.90 0.0K
15:28 425.90 425.90 425.85 425.85 0.2K
15:29 425.60 425.60 425.60 425.60 0.0K
15:32 425.60 425.95 425.60 425.95 0.2K
15:33 425.95 425.95 425.90 425.90 0.0K
15:35 425.90 425.90 425.90 425.90 0.0K
15:37 425.90 425.90 425.90 425.90 0.1K
15:38 425.90 425.90 425.90 425.90 0.3K
15:39 425.90 425.90 425.90 425.90 0.0K
15:40 425.85 425.85 425.85 425.85 0.2K
15:42 425.85 425.85 425.85 425.85 0.0K
15:43 425.75 425.75 425.75 425.75 0.0K
15:44 425.75 425.75 425.75 425.75 0.0K
15:45 425.90 425.90 425.90 425.90 0.2K
15:46 425.85 425.85 425.85 425.85 0.0K
15:47 425.75 425.75 425.75 425.75 0.0K
15:49 425.75 425.75 425.75 425.75 0.1K
15:50 425.75 425.75 425.75 425.75 0.0K
15:51 425.55 425.55 425.55 425.55 0.0K
15:52 425.75 425.75 425.55 425.55 0.0K
15:53 425.55 425.65 425.55 425.65 0.1K
15:55 425.40 425.40 425.40 425.40 0.0K
15:56 425.55 425.55 425.55 425.55 0.5K
15:57 425.05 425.05 425.00 425.00 0.1K
15:58 425.00 425.05 425.00 425.05 1.1K
15:59 424.80 425.25 424.80 425.25 0.5K
16:00 425.25 425.25 425.25 425.25 0.0K
16:02 424.90 425.40 424.90 425.40 0.2K
16:03 425.40 425.40 425.40 425.40 0.0K
16:04 425.40 425.65 425.40 425.65 0.0K
16:05 425.30 425.65 425.30 425.65 0.0K
16:06 425.65 425.65 425.65 425.65 0.1K
16:08 425.50 425.50 424.85 424.85 2.0K
16:09 424.85 424.85 424.55 424.55 0.0K
16:10 424.55 424.85 424.55 424.80 0.1K
16:11 424.75 424.85 424.75 424.85 0.1K
16:12 424.85 425.25 424.85 425.25 0.1K
16:13 424.40 424.40 424.40 424.40 3.0K
16:14 424.65 424.65 424.65 424.65 0.0K
16:15 424.80 424.80 424.80 424.80 0.0K
16:16 424.90 424.90 424.50 424.90 0.0K
16:18 424.95 424.95 424.65 424.65 0.7K
16:19 424.65 424.65 424.65 424.65 0.1K
16:20 424.40 424.80 424.40 424.80 0.0K
16:23 425.00 425.45 425.00 425.45 0.6K
16:24 424.95 425.25 424.95 425.25 1.2K
16:25 425.25 425.25 425.00 425.10 0.5K
16:26 424.95 424.95 424.95 424.95 0.0K
16:27 425.10 425.25 425.10 425.25 0.0K
16:29 425.20 425.50 425.20 425.50 0.0K
16:30 425.40 425.50 425.40 425.50 0.4K
16:31 425.50 425.90 425.50 425.90 1.0K
16:32 425.90 426.15 425.90 426.15 1.9K
16:33 426.15 426.50 426.15 426.50 6.4K
16:34 426.50 426.95 426.50 426.95 0.3K
16:35 426.55 426.55 426.55 426.55 0.3K
16:36 426.45 426.45 425.10 425.10 8.8K
16:38 426.30 426.30 426.15 426.15 0.2K
16:39 426.05 426.05 425.85 425.85 0.0K
16:40 425.60 425.60 425.60 425.60 0.1K
16:41 425.80 425.80 425.80 425.80 0.1K
16:42 425.80 426.10 425.80 426.10 0.2K
16:43 426.10 426.10 426.05 426.05 0.2K
16:45 426.05 426.05 426.05 426.05 0.2K
16:46 425.65 425.65 425.65 425.65 0.0K
16:47 425.55 425.70 425.30 425.30 0.1K
16:48 425.35 425.35 425.35 425.35 0.0K
16:53 425.30 425.35 425.30 425.35 0.1K
16:54 425.45 425.45 425.45 425.45 0.1K
16:56 425.60 425.70 425.60 425.70 0.0K
16:57 425.70 425.70 425.70 425.70 0.0K
16:58 425.80 425.80 425.75 425.75 0.1K
16:59 425.50 425.50 425.50 425.50 0.0K
17:01 425.60 425.60 425.15 425.15 0.1K
17:02 425.15 425.15 425.15 425.15 0.1K
17:03 425.20 425.20 425.10 425.10 0.5K
17:04 424.70 425.10 424.70 425.10 0.4K
17:05 424.95 425.30 424.95 425.10 0.3K
17:06 425.10 425.10 425.05 425.05 0.0K
17:08 425.05 425.05 425.05 425.05 0.0K
17:10 425.00 425.00 425.00 425.00 0.0K
17:12 425.00 425.00 425.00 425.00 0.0K
17:15 425.00 425.00 425.00 425.00 0.1K
17:17 425.05 425.05 425.05 425.05 0.0K
17:19 425.05 425.05 424.95 424.95 0.2K
17:20 425.00 425.00 425.00 425.00 0.1K
17:21 425.00 425.00 425.00 425.00 0.1K
17:22 425.00 425.00 425.00 425.00 0.0K
17:23 425.00 425.00 425.00 425.00 0.1K
17:24 425.00 425.00 425.00 425.00 0.0K
17:25 425.00 425.00 425.00 425.00 0.0K
17:26 424.40 424.40 424.40 424.40 1.0K
17:27 424.75 424.75 424.75 424.75 0.0K
17:28 424.75 424.85 424.75 424.85 0.5K
17:29 424.85 424.85 424.85 424.85 0.0K
17:30 424.85 424.85 424.85 424.85 0.0K
17:31 424.85 424.85 424.85 424.85 0.0K
17:32 424.85 424.85 424.80 424.80 0.0K
17:33 424.85 425.00 424.80 425.00 0.2K
17:34 425.00 425.00 425.00 425.00 0.1K
17:35 425.00 425.00 425.00 425.00 0.0K
17:36 425.00 425.00 425.00 425.00 0.1K
17:37 425.10 425.30 425.10 425.15 1.9K
17:39 425.25 425.25 425.25 425.25 0.0K
17:40 425.25 425.25 425.25 425.25 0.0K
17:41 425.25 425.25 425.25 425.25 0.2K
17:46 425.25 425.25 425.25 425.25 0.1K
17:48 425.30 425.30 425.30 425.30 0.1K
17:50 425.05 425.05 425.05 425.05 0.0K
17:52 425.05 425.05 425.05 425.05 0.2K
17:53 425.05 425.05 425.05 425.05 0.0K
17:54 425.20 425.20 425.05 425.05 0.0K
17:55 425.05 425.05 425.05 425.05 0.0K
17:56 425.05 425.05 425.05 425.05 0.4K
17:57 425.20 425.20 425.20 425.20 0.8K
17:59 425.10 425.10 425.00 425.00 0.8K
18:01 424.45 424.45 424.45 424.45 0.0K
18:02 424.45 424.45 424.10 424.10 0.6K
18:03 424.00 424.00 423.15 423.15 3.5K
18:04 423.50 423.50 423.50 423.50 0.0K
18:07 424.75 424.75 424.75 424.75 3.2K
18:08 424.05 424.05 424.05 424.05 0.0K
18:09 424.05 424.30 424.05 424.30 0.1K
18:12 424.05 424.05 424.05 424.05 0.3K
18:13 424.05 424.05 424.05 424.05 0.0K
18:14 424.05 424.05 424.05 424.05 0.6K
18:16 424.70 424.70 424.70 424.70 0.0K
18:17 424.70 424.75 424.70 424.75 0.3K
18:18 424.35 424.35 424.30 424.30 0.4K
18:19 424.35 424.40 424.35 424.40 0.6K
18:20 424.35 424.80 424.30 424.80 0.5K
18:21 425.05 425.05 424.50 424.95 0.7K
18:22 424.45 424.45 424.30 424.30 0.2K
18:23 424.30 424.85 424.30 424.85 0.0K
18:24 424.30 424.30 424.30 424.30 0.0K
18:26 424.30 424.80 424.30 424.80 0.0K
18:27 424.25 424.25 424.25 424.25 0.0K
18:28 424.75 424.75 424.75 424.75 0.0K
18:32 424.80 424.80 424.80 424.80 0.0K
18:33 424.75 424.75 424.75 424.75 0.1K
18:36 424.75 424.75 424.75 424.75 0.0K
18:37 424.80 424.80 424.80 424.80 0.0K
18:38 424.80 424.80 424.75 424.75 0.0K
18:39 424.75 424.80 424.75 424.80 0.0K
18:45 425.10 425.10 425.10 425.10 0.5K
18:47 425.10 425.10 425.10 425.10 0.0K
19:05 424.80 424.80 424.80 424.80 0.2K
19:06 425.00 425.00 425.00 425.00 0.0K
19:07 424.85 424.85 424.85 424.85 0.0K
19:08 425.00 425.25 425.00 425.25 1.1K
19:09 425.25 425.30 425.25 425.30 0.9K
19:10 425.30 425.30 425.30 425.30 0.2K
19:11 425.25 425.25 425.25 425.25 0.1K
19:12 425.25 425.30 425.25 425.30 0.1K
19:13 425.30 425.30 425.25 425.25 0.0K
19:14 425.25 425.25 425.25 425.25 0.1K
19:15 425.30 425.30 425.25 425.25 0.0K
19:16 425.25 425.25 425.25 425.25 0.1K
19:17 425.25 425.25 425.25 425.25 0.0K
19:18 425.20 425.20 425.20 425.20 0.0K
19:19 425.20 425.20 425.15 425.15 0.2K
19:20 424.80 424.80 424.80 424.80 0.1K
19:30 425.20 425.25 425.20 425.25 0.1K
19:32 425.25 425.25 425.25 425.25 0.1K
19:33 425.20 425.25 425.20 425.25 0.0K
19:36 425.25 425.25 425.25 425.25 0.0K
19:38 425.25 425.25 425.25 425.25 0.0K
19:41 425.25 425.25 425.25 425.25 0.0K
19:43 425.25 425.25 425.25 425.25 0.0K
19:44 425.15 425.15 425.15 425.15 0.3K
19:45 425.15 425.15 425.15 425.15 0.1K
19:47 425.30 425.30 425.30 425.30 0.5K
19:49 425.50 425.50 425.50 425.50 0.3K
19:51 425.85 425.90 425.85 425.90 0.2K
19:52 426.70 426.70 426.70 426.70 13.5K
19:53 426.20 426.20 426.15 426.15 0.3K
19:54 426.70 426.70 426.70 426.70 1.0K
19:55 426.55 426.55 426.55 426.55 0.0K
19:56 426.55 426.55 426.55 426.55 0.0K
19:57 426.55 426.60 426.55 426.60 0.3K
19:58 426.60 426.60 426.60 426.60 0.3K
19:59 426.70 426.90 426.70 426.90 0.0K
20:03 426.50 426.50 426.50 426.50 0.4K
20:04 426.25 426.25 426.25 426.25 0.0K
20:06 426.30 426.30 426.30 426.30 0.0K
20:09 426.10 426.10 426.10 426.10 0.6K
20:11 426.05 426.10 426.05 426.10 0.0K
20:12 426.10 426.10 426.10 426.10 0.0K
20:14 426.10 426.10 426.10 426.10 0.0K
20:15 426.05 426.05 426.05 426.05 0.2K
20:16 426.10 426.10 426.10 426.10 0.0K
20:17 426.05 426.05 426.05 426.05 0.0K
20:18 426.05 426.10 426.05 426.10 0.0K
20:19 426.10 426.10 426.10 426.10 0.0K
20:20 426.10 426.10 426.10 426.10 0.0K
20:21 426.10 426.10 426.10 426.10 0.3K
20:25 425.60 426.15 425.60 426.15 2.2K
20:32 426.50 427.05 426.50 427.05 9.7K
20:33 428.00 429.15 428.00 428.55 15.5K
20:34 429.00 429.35 428.85 428.85 11.4K
20:35 428.80 428.80 427.70 427.70 2.7K
20:36 427.75 427.75 427.70 427.70 1.1K
20:37 427.70 428.00 427.70 428.00 1.5K
20:38 428.15 428.15 428.00 428.10 4.0K
20:39 428.40 428.40 427.80 427.80 1.5K
20:40 427.85 427.85 427.85 427.85 0.0K
20:41 427.80 427.80 427.70 427.70 0.1K
20:42 427.70 427.70 427.70 427.70 0.0K
20:43 427.60 427.60 427.60 427.60 0.2K
20:44 427.85 427.85 427.85 427.85 0.4K
20:45 427.90 427.90 427.90 427.90 0.1K
20:46 428.00 428.85 428.00 428.85 6.3K
20:47 428.30 428.30 428.30 428.30 0.4K
20:48 428.50 428.50 428.50 428.50 0.3K
20:50 428.30 428.30 428.30 428.30 0.0K
20:51 428.45 428.45 428.30 428.30 0.0K
20:53 428.05 428.05 428.05 428.05 1.0K
20:54 428.05 428.05 428.00 428.00 0.4K
20:55 428.00 428.00 428.00 428.00 0.2K
20:56 428.00 428.00 428.00 428.00 0.0K
20:59 427.90 427.90 427.90 427.90 0.1K
21:01 427.85 427.85 427.85 427.85 0.1K
21:02 427.80 427.80 427.70 427.70 0.3K
21:03 427.25 427.25 427.25 427.25 2.5K
21:04 427.30 427.30 427.30 427.30 0.1K
21:05 427.25 427.25 427.00 427.00 4.7K
21:06 426.95 426.95 426.90 426.90 0.3K
21:07 426.85 426.85 426.65 426.65 3.1K
21:08 426.90 426.90 426.90 426.90 0.1K
21:09 426.95 426.95 426.95 426.95 0.1K
21:10 426.90 426.90 426.90 426.90 0.1K
21:11 426.90 426.90 426.80 426.80 0.1K
21:13 426.90 426.90 426.90 426.90 0.1K
21:14 426.95 426.95 426.90 426.95 0.2K
21:15 426.90 426.95 426.85 426.95 0.1K
21:16 426.85 426.95 426.85 426.95 0.3K
21:17 426.85 426.85 426.85 426.85 0.0K
21:19 426.95 426.95 426.90 426.90 0.0K
21:22 426.90 426.90 426.90 426.90 0.0K
21:23 426.95 426.95 426.90 426.90 0.0K
21:24 426.95 426.95 426.90 426.95 0.1K
21:27 426.95 426.95 426.55 426.55 1.0K
21:28 426.20 426.20 425.85 426.10 3.9K
21:29 426.10 426.10 426.10 426.10 0.3K
21:30 426.10 426.10 426.10 426.10 0.0K
21:31 426.10 426.10 426.10 426.10 0.1K
21:32 426.10 426.15 426.10 426.15 0.3K
21:35 426.25 426.25 426.25 426.25 0.0K
21:36 426.25 426.25 426.20 426.25 0.0K
21:37 426.60 426.60 426.60 426.60 0.0K
21:38 426.75 426.75 426.75 426.75 0.0K
21:39 426.65 426.65 426.65 426.65 0.0K
21:40 426.70 426.70 426.70 426.70 0.4K
21:41 427.30 427.30 427.30 427.30 0.5K
21:42 427.00 427.00 427.00 427.00 0.5K
21:43 427.00 427.00 427.00 427.00 0.0K
21:45 426.75 426.75 426.75 426.75 0.0K
21:46 426.60 426.60 426.60 426.60 0.0K
21:47 426.55 426.55 426.50 426.50 0.5K
21:49 426.60 426.95 426.60 426.95 0.0K
21:53 426.60 426.95 426.60 426.95 0.1K
21:57 427.35 427.35 427.35 427.35 2.5K
21:58 427.15 427.75 427.15 427.75 0.5K
21:59 428.00 428.30 428.00 428.30 1.1K
22:00 428.50 428.85 428.35 428.35 3.5K
22:01 428.75 428.75 428.75 428.75 0.4K
22:02 428.70 429.70 428.70 428.95 6.5K
22:03 429.00 429.00 428.70 428.70 0.3K
22:04 428.60 428.60 428.60 428.60 0.2K
22:05 429.00 429.00 429.00 429.00 1.1K
22:06 429.00 429.00 429.00 429.00 1.1K
22:09 429.25 429.25 429.05 429.05 0.3K
22:10 429.05 429.05 429.00 429.00 0.2K
22:11 429.00 429.00 429.00 429.00 0.2K
22:12 429.00 429.00 429.00 429.00 0.3K
22:13 429.00 429.00 428.55 428.55 2.1K
22:14 428.55 428.55 428.55 428.55 0.0K
22:15 428.35 428.35 428.30 428.30 0.4K
22:18 428.50 428.50 428.50 428.50 0.0K
22:19 428.50 428.50 428.50 428.50 0.0K
22:21 428.75 428.75 428.75 428.75 0.0K
22:25 428.65 428.65 428.65 428.65 0.1K
22:26 428.65 428.65 428.65 428.65 0.0K
22:29 428.65 428.65 428.65 428.65 0.0K
22:30 428.55 428.55 428.55 428.55 0.1K
22:35 428.50 428.50 428.50 428.50 0.7K
22:37 428.50 428.50 428.50 428.50 0.0K
22:38 428.50 428.50 428.20 428.20 0.3K
22:41 428.00 428.05 428.00 428.05 2.3K
22:42 428.45 428.45 428.20 428.20 0.1K
22:43 428.20 428.20 428.20 428.20 0.0K
22:45 428.50 428.50 428.50 428.50 0.0K
22:46 428.50 428.50 428.50 428.50 0.0K
22:47 428.30 428.30 428.30 428.30 0.0K
22:49 428.50 428.50 428.50 428.50 0.0K
22:50 428.20 428.20 428.20 428.20 0.1K
22:52 428.55 428.55 428.55 428.55 0.0K
22:53 428.30 428.30 428.30 428.30 0.0K
22:54 428.50 428.50 428.50 428.50 0.0K
22:57 428.40 428.40 428.40 428.40 0.0K
22:58 428.80 428.80 428.80 428.80 0.2K
22:59 428.50 428.50 428.50 428.50 0.0K
23:05 428.65 428.65 428.65 428.65 0.0K
23:06 428.50 428.50 428.50 428.50 0.0K
23:08 428.70 428.70 428.70 428.70 1.2K
23:10 428.80 428.80 428.80 428.80 0.0K
23:11 428.75 428.75 428.75 428.75 0.0K
23:12 428.80 428.80 428.80 428.80 0.0K
23:13 428.80 428.80 428.80 428.80 0.0K
23:14 428.80 428.80 428.75 428.75 0.0K
23:15 428.75 428.75 428.75 428.75 0.0K
23:16 428.80 428.80 428.80 428.80 0.0K
23:17 428.70 428.70 428.70 428.70 0.1K
23:19 428.90 428.95 428.90 428.95 2.6K
23:20 428.95 429.00 428.95 429.00 0.6K
23:21 429.00 429.00 429.00 429.00 0.0K
23:22 429.00 429.35 429.00 429.05 0.2K
23:23 429.35 429.35 429.35 429.35 0.0K
23:24 429.35 429.35 428.30 428.80 6.0K
23:25 428.90 428.90 428.75 428.75 0.0K
23:26 428.80 428.80 428.75 428.80 0.0K
23:27 428.75 429.00 428.75 429.00 0.0K
23:28 429.05 429.05 429.00 429.00 0.0K
23:29 429.25 429.25 429.25 429.25 0.5K
23:30 429.25 429.35 429.25 429.35 0.6K
23:31 429.35 429.35 428.95 428.95 0.5K
23:32 429.30 429.35 429.30 429.35 0.1K
23:33 429.00 429.00 429.00 429.00 0.0K
23:34 428.80 428.80 428.80 428.80 0.2K
23:35 428.80 428.80 428.80 428.80 0.0K
23:36 428.65 428.80 428.65 428.80 0.0K
23:37 429.10 429.25 429.10 429.25 0.3K
23:38 429.25 429.30 429.25 429.30 0.1K
23:41 429.30 429.35 429.30 429.35 0.0K
23:42 429.35 429.35 429.35 429.35 0.3K
23:43 429.30 429.30 429.30 429.30 0.2K
23:44 429.30 429.30 429.30 429.30 0.4K
23:45 429.30 429.30 429.30 429.30 0.0K
23:46 428.60 428.60 428.60 428.60 0.8K
23:47 428.60 428.60 428.40 428.40 0.3K
23:48 429.05 429.05 429.00 429.00 0.2K
23:49 428.40 428.40 428.40 428.40 0.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available