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
06:59 495.05 495.05 495.05 495.05 1.0K
07:00 496.15 496.15 495.75 496.15 1.1K
07:01 495.75 495.75 495.05 495.05 1.4K
07:02 495.05 495.05 494.45 494.45 0.5K
07:03 494.45 494.90 494.45 494.90 2.1K
07:04 494.85 494.90 494.45 494.90 0.8K
07:05 494.40 494.90 494.40 494.85 0.2K
07:06 494.60 494.60 494.20 494.20 0.7K
07:07 493.65 493.95 493.40 493.95 1.5K
07:08 494.10 494.10 494.00 494.00 0.0K
07:09 494.00 494.10 493.90 493.90 0.2K
07:10 494.05 494.45 494.05 494.30 0.4K
07:11 494.30 494.30 494.30 494.30 0.0K
07:12 494.20 494.20 494.00 494.00 0.1K
07:13 493.80 493.80 493.45 493.60 0.3K
07:14 494.00 494.00 494.00 494.00 0.5K
07:15 494.00 494.00 494.00 494.00 0.3K
07:16 494.00 494.00 494.00 494.00 0.2K
07:17 494.15 494.30 494.15 494.20 0.0K
07:18 494.15 494.15 494.15 494.15 0.1K
07:19 494.30 494.35 494.30 494.35 0.3K
07:20 494.35 494.35 494.35 494.35 0.1K
07:21 494.35 494.35 494.35 494.35 0.1K
07:22 494.35 494.35 494.35 494.35 0.0K
07:23 494.35 494.65 494.35 494.65 0.0K
07:24 494.65 494.65 494.10 494.10 3.5K
07:25 494.20 494.20 494.20 494.20 0.0K
07:26 494.45 494.45 494.45 494.45 0.0K
07:27 494.45 494.90 494.25 494.90 0.7K
07:28 494.90 496.75 494.90 496.75 1.7K
07:29 495.95 495.95 495.55 495.55 0.5K
07:30 495.55 495.55 495.55 495.55 0.0K
07:31 495.55 495.55 495.35 495.35 0.8K
07:32 495.35 495.35 495.35 495.35 0.0K
07:34 495.35 495.35 495.35 495.35 0.0K
07:35 495.55 495.55 495.55 495.55 0.0K
07:36 495.55 495.55 495.50 495.55 0.4K
07:37 495.40 495.40 495.15 495.15 0.2K
07:38 495.15 495.25 495.00 495.00 0.2K
07:39 494.90 494.90 494.90 494.90 0.0K
07:40 495.00 495.20 495.00 495.20 0.0K
07:41 495.35 495.35 495.35 495.35 0.0K
07:42 495.55 495.55 495.45 495.45 0.1K
07:43 495.50 495.50 495.35 495.35 0.1K
07:45 495.55 495.55 495.55 495.55 0.3K
07:46 495.35 495.35 495.25 495.25 0.2K
07:49 495.25 495.25 495.25 495.25 0.7K
07:50 495.25 495.25 495.25 495.25 0.0K
07:51 495.10 495.10 495.10 495.10 0.0K
07:53 495.20 495.20 495.20 495.20 0.1K
07:55 495.20 495.70 495.20 495.70 2.2K
07:56 496.25 496.25 495.75 496.05 0.2K
07:57 496.60 496.60 496.30 496.30 0.4K
07:58 496.70 496.70 496.10 496.10 1.1K
07:59 496.25 496.45 496.25 496.45 0.1K
08:00 496.10 496.10 496.10 496.10 0.0K
08:01 496.05 496.05 496.00 496.00 0.4K
08:02 496.00 496.05 496.00 496.05 0.4K
08:03 496.00 496.15 496.00 496.15 0.0K
08:06 496.00 496.00 496.00 496.00 0.9K
08:07 495.85 495.85 495.85 495.85 0.0K
08:08 495.80 495.80 495.80 495.80 0.0K
08:10 495.65 495.65 495.60 495.65 0.1K
08:11 495.65 495.65 495.60 495.60 0.0K
08:12 495.60 495.60 495.60 495.60 0.0K
08:14 495.35 495.35 495.30 495.30 0.1K
08:16 495.05 495.05 495.05 495.05 1.2K
08:18 495.05 495.05 495.00 495.00 0.4K
08:19 495.00 495.00 495.00 495.00 0.1K
08:22 494.60 494.85 494.60 494.85 0.4K
08:23 494.80 494.80 494.80 494.80 0.0K
08:24 494.95 494.95 494.95 494.95 0.1K
08:25 495.00 495.00 495.00 495.00 0.1K
08:26 495.00 495.00 495.00 495.00 0.1K
08:27 495.00 495.00 494.95 494.95 0.1K
08:28 495.00 495.00 495.00 495.00 0.0K
08:29 494.90 494.95 494.60 494.60 0.5K
08:30 494.55 494.55 494.55 494.55 0.0K
08:34 494.55 494.55 494.50 494.50 0.0K
08:36 494.55 494.55 494.50 494.50 0.0K
08:37 494.55 494.55 494.55 494.55 0.0K
08:38 494.55 494.55 494.55 494.55 0.0K
08:41 494.50 494.50 494.50 494.50 0.4K
08:43 494.50 494.50 494.35 494.35 0.8K
08:47 494.35 494.35 494.35 494.35 0.0K
08:48 494.60 494.60 494.60 494.60 0.0K
08:49 494.90 494.90 494.90 494.90 0.0K
08:51 494.90 494.90 494.75 494.75 0.0K
08:52 495.50 495.50 495.30 495.30 1.3K
08:53 495.30 495.60 495.30 495.60 0.2K
08:54 495.65 495.65 495.65 495.65 0.1K
08:56 495.65 495.65 495.30 495.30 0.2K
08:57 495.30 495.30 495.30 495.30 0.0K
08:58 495.30 495.30 495.30 495.30 0.0K
08:59 495.20 495.20 495.20 495.20 0.0K
09:00 494.65 494.65 494.65 494.65 0.0K
09:01 495.00 495.00 495.00 495.00 0.0K
09:02 495.60 495.60 495.60 495.60 0.0K
09:03 495.60 496.00 495.60 496.00 0.1K
09:04 496.10 496.85 496.10 496.85 1.9K
09:05 497.00 497.00 497.00 497.00 0.3K
09:06 497.00 497.05 497.00 497.05 0.2K
09:07 497.05 497.10 497.05 497.10 0.1K
09:08 497.30 497.30 497.10 497.10 0.2K
09:09 497.30 497.65 497.30 497.60 0.9K
09:10 497.60 497.60 497.60 497.60 0.6K
09:11 497.70 499.55 497.70 499.30 8.7K
09:12 499.45 499.45 498.80 498.80 1.3K
09:13 498.70 498.90 498.35 498.40 0.1K
09:14 498.30 498.50 498.30 498.50 0.3K
09:15 497.85 498.00 497.65 497.65 0.2K
09:16 497.65 497.95 497.65 497.95 0.0K
09:17 498.80 498.80 498.20 498.40 0.7K
09:18 498.30 498.30 498.30 498.30 0.0K
09:19 498.45 498.45 498.40 498.40 0.0K
09:20 498.40 498.45 498.15 498.15 0.0K
09:21 498.45 498.50 498.45 498.50 0.1K
09:22 498.75 499.05 498.70 499.05 0.6K
09:23 499.20 499.20 499.00 499.00 0.7K
09:24 499.75 500.45 499.75 500.45 4.7K
09:25 500.30 500.30 500.25 500.25 0.1K
09:26 500.30 500.30 499.40 499.40 1.1K
09:27 499.50 499.50 499.50 499.50 0.1K
09:28 499.05 499.50 499.05 499.50 0.1K
09:29 499.15 499.45 499.15 499.45 0.0K
09:31 499.15 499.15 499.15 499.15 0.1K
09:32 499.00 499.05 498.90 498.90 0.9K
09:33 498.60 498.60 498.20 498.25 1.3K
09:34 498.25 498.70 498.25 498.70 0.8K
09:35 498.90 498.90 498.85 498.85 0.1K
09:36 498.50 498.50 498.50 498.50 0.1K
09:37 498.40 498.45 498.40 498.45 0.0K
09:38 498.45 498.50 498.45 498.50 0.1K
09:39 498.45 498.50 498.45 498.45 0.5K
09:40 498.45 498.50 498.45 498.50 0.1K
09:41 498.60 498.60 498.60 498.60 0.0K
09:42 498.55 499.05 498.55 499.05 0.1K
09:43 498.95 498.95 498.60 498.60 1.6K
09:44 498.60 498.60 498.60 498.60 0.0K
09:45 499.20 499.50 499.20 499.45 0.7K
09:46 499.45 499.45 499.45 499.45 0.3K
09:47 499.45 499.45 499.35 499.35 0.1K
09:48 499.45 499.50 499.45 499.50 0.1K
09:49 499.45 499.45 499.45 499.45 0.0K
09:50 499.45 499.50 498.30 499.35 2.5K
09:51 499.45 499.50 499.45 499.45 0.3K
09:52 499.45 499.50 499.45 499.45 0.1K
09:53 499.45 499.45 499.35 499.35 0.6K
09:54 499.25 499.25 498.90 499.20 0.1K
09:55 499.15 499.15 499.15 499.15 0.0K
09:56 499.10 499.50 499.10 499.50 0.1K
09:57 498.85 499.20 498.85 499.15 1.9K
09:58 499.15 499.15 499.05 499.15 0.1K
09:59 499.00 499.15 499.00 499.15 0.9K
10:00 498.55 498.65 498.55 498.65 1.0K
10:01 498.95 499.70 498.95 499.35 1.7K
10:02 499.45 499.45 499.20 499.35 0.2K
10:03 499.30 499.95 499.30 499.95 0.6K
10:04 499.20 499.45 498.85 499.25 0.3K
10:05 498.70 498.70 498.70 498.70 0.1K
10:06 498.90 499.20 498.70 499.20 0.0K
10:07 498.85 498.85 498.65 498.65 0.8K
10:08 498.55 498.55 498.00 498.00 1.4K
10:09 498.40 498.40 498.00 498.40 1.5K
10:10 498.40 498.40 498.35 498.35 0.0K
10:11 498.00 498.00 497.90 497.90 0.2K
10:12 497.90 497.95 497.90 497.90 0.2K
10:13 497.90 497.90 497.75 497.75 0.6K
10:14 497.65 497.65 497.65 497.65 0.1K
10:15 497.65 497.65 497.65 497.65 0.0K
10:16 497.70 497.70 497.70 497.70 0.1K
10:17 497.65 497.65 497.65 497.65 0.1K
10:18 497.70 497.80 497.70 497.80 0.5K
10:19 497.35 497.35 497.15 497.15 1.8K
10:20 497.15 497.15 497.10 497.15 0.1K
10:21 497.10 497.10 497.00 497.00 1.6K
10:22 497.10 497.10 497.10 497.10 0.0K
10:23 497.10 497.10 497.00 497.00 0.1K
10:24 497.00 497.20 497.00 497.20 0.1K
10:25 497.10 497.10 497.10 497.10 0.0K
10:26 497.05 497.05 497.05 497.05 0.0K
10:27 497.05 497.05 497.00 497.00 0.2K
10:28 496.90 496.90 496.40 496.40 1.2K
10:29 496.35 496.40 496.35 496.40 0.0K
10:30 496.40 496.50 496.40 496.45 0.3K
10:31 496.45 496.45 496.45 496.45 0.0K
10:33 496.75 496.75 496.60 496.60 0.1K
10:34 496.35 496.35 496.35 496.35 1.6K
10:35 496.35 496.35 496.35 496.35 0.0K
10:36 496.35 496.35 496.35 496.35 0.0K
10:37 496.75 496.75 496.75 496.75 0.0K
10:38 496.60 496.60 496.60 496.60 0.0K
10:39 496.40 496.40 496.40 496.40 0.0K
10:40 496.85 496.85 496.85 496.85 0.0K
10:41 496.70 496.70 496.70 496.70 0.0K
10:43 497.15 497.15 497.15 497.15 0.0K
10:44 496.70 496.70 496.70 496.70 0.0K
10:45 497.15 497.15 496.90 496.90 0.0K
10:46 496.90 497.05 496.90 497.05 0.0K
10:47 497.20 497.20 497.20 497.20 0.7K
10:48 497.65 497.65 497.65 497.65 0.0K
10:49 497.40 497.40 496.95 496.95 0.2K
10:51 497.00 497.00 496.95 496.95 0.0K
10:52 496.70 497.45 496.70 497.45 1.8K
10:53 497.45 497.45 497.40 497.40 0.1K
10:54 497.50 497.50 497.35 497.35 0.0K
10:55 497.35 497.40 497.35 497.35 0.6K
10:56 497.40 497.60 497.40 497.60 0.0K
10:57 497.45 497.80 497.40 497.80 0.4K
10:59 497.75 497.75 497.75 497.75 0.0K
11:00 497.55 497.55 497.00 497.00 0.7K
11:01 496.80 496.80 496.80 496.80 0.4K
11:05 496.55 496.55 496.55 496.55 0.0K
11:06 496.95 496.95 496.95 496.95 0.7K
11:08 497.00 497.00 497.00 497.00 2.7K
11:09 497.00 497.00 497.00 497.00 0.0K
11:11 497.05 497.05 497.05 497.05 0.2K
11:12 497.00 497.00 497.00 497.00 0.0K
11:13 496.75 496.75 496.75 496.75 1.0K
11:15 496.45 496.50 496.45 496.50 0.1K
11:17 496.75 496.75 496.75 496.75 0.0K
11:18 496.70 496.70 496.70 496.70 0.1K
11:19 496.70 497.20 496.70 497.20 3.3K
11:20 497.25 497.50 497.25 497.50 0.4K
11:21 497.60 497.60 497.30 497.30 1.6K
11:22 497.55 497.55 497.55 497.55 0.0K
11:23 497.25 497.25 497.25 497.25 0.0K
11:24 497.50 497.60 497.30 497.60 0.8K
11:25 497.55 497.60 497.30 497.60 0.0K
11:28 497.75 497.75 497.75 497.75 0.1K
11:29 497.75 497.75 497.75 497.75 0.5K
11:31 497.50 497.50 497.50 497.50 0.0K
11:32 497.50 497.50 497.50 497.50 0.1K
11:35 497.65 497.75 497.65 497.75 0.1K
11:36 497.75 497.75 497.75 497.75 0.3K
11:37 497.75 497.75 497.75 497.75 0.0K
11:38 497.75 497.75 497.75 497.75 0.0K
11:39 497.75 497.80 497.75 497.80 0.2K
11:40 497.90 497.90 497.80 497.80 1.3K
11:41 498.35 498.35 498.35 498.35 2.8K
11:42 498.10 498.15 498.10 498.15 0.0K
11:45 497.55 497.55 497.55 497.55 0.4K
11:46 498.00 498.00 497.75 498.00 0.2K
11:48 497.90 497.90 497.90 497.90 0.2K
11:49 498.30 498.30 498.30 498.30 0.0K
11:51 498.30 498.30 498.30 498.30 0.0K
11:52 498.30 498.30 498.30 498.30 0.0K
11:53 498.05 498.05 498.05 498.05 0.0K
11:55 498.00 498.00 498.00 498.00 0.0K
11:57 498.15 498.15 498.15 498.15 0.0K
11:58 497.95 497.95 497.95 497.95 0.0K
11:59 497.95 498.00 497.95 497.95 0.1K
12:00 498.05 498.05 498.00 498.00 0.0K
12:01 498.00 498.00 497.65 497.65 0.5K
12:02 497.45 497.45 497.40 497.40 1.8K
12:03 497.40 497.40 497.40 497.40 0.0K
12:05 497.25 497.25 496.95 496.95 0.1K
12:06 496.80 496.80 496.80 496.80 0.7K
12:07 496.95 497.00 496.95 497.00 0.2K
12:08 497.25 497.25 497.25 497.25 0.9K
12:10 497.45 497.50 497.45 497.50 0.0K
12:11 497.45 497.45 497.45 497.45 0.0K
12:12 497.15 497.45 497.15 497.45 0.2K
12:15 497.45 497.45 497.45 497.45 0.0K
12:16 497.10 497.10 497.10 497.10 0.0K
12:17 497.05 497.05 497.05 497.05 0.0K
12:18 497.20 497.20 497.20 497.20 0.0K
12:19 497.20 497.20 497.00 497.00 0.3K
12:20 497.00 497.00 497.00 497.00 0.0K
12:21 497.00 497.20 497.00 497.20 0.0K
12:22 497.20 497.20 497.20 497.20 0.1K
12:23 497.20 497.20 497.20 497.20 0.1K
12:24 497.20 498.25 497.15 498.25 1.2K
12:25 498.50 500.00 498.50 499.45 9.5K
12:26 498.80 498.80 498.25 498.25 0.9K
12:27 498.80 498.80 498.80 498.80 1.0K
12:28 498.75 498.75 498.75 498.75 0.6K
12:30 498.10 498.10 498.00 498.00 0.4K
12:31 497.80 497.80 497.65 497.65 0.1K
12:32 497.60 497.60 497.30 497.30 0.5K
12:33 497.35 497.35 497.20 497.25 0.8K
12:34 497.25 497.25 497.25 497.25 0.0K
12:37 497.25 497.25 497.25 497.25 0.0K
12:38 497.20 497.20 497.20 497.20 0.0K
12:39 497.30 497.30 497.30 497.30 0.0K
12:42 497.45 497.45 497.45 497.45 0.0K
12:44 497.50 497.50 497.50 497.50 0.1K
12:45 497.50 497.50 497.50 497.50 0.0K
12:46 497.45 497.45 497.45 497.45 0.1K
12:49 497.70 497.70 497.70 497.70 0.0K
12:52 497.70 497.70 497.60 497.60 0.0K
12:53 497.75 497.75 497.75 497.75 0.0K
12:54 497.90 497.90 497.85 497.85 0.1K
12:55 496.50 496.50 496.50 496.50 3.3K
12:56 496.40 496.40 496.40 496.40 0.1K
12:57 496.40 496.40 496.35 496.35 1.3K
12:58 496.10 496.10 496.10 496.10 0.2K
12:59 496.10 496.10 496.10 496.10 0.0K
13:00 496.45 496.45 496.45 496.45 0.0K
13:01 496.60 496.60 496.60 496.60 0.0K
13:02 496.80 496.80 496.80 496.80 0.0K
13:03 496.80 496.80 496.80 496.80 0.0K
13:05 496.80 496.80 496.80 496.80 0.0K
13:07 496.85 496.85 496.85 496.85 0.0K
13:10 496.80 496.80 496.80 496.80 0.0K
13:11 496.80 496.80 496.80 496.80 0.0K
13:13 496.80 496.85 496.80 496.85 0.0K
13:15 496.85 496.85 496.85 496.85 0.0K
13:16 496.85 496.85 496.80 496.80 0.0K
13:17 496.80 496.80 496.80 496.80 0.0K
13:18 496.40 496.40 496.40 496.40 2.6K
13:19 496.30 496.30 496.30 496.30 0.0K
13:23 496.05 496.05 496.05 496.05 0.1K
13:24 496.00 496.00 496.00 496.00 0.0K
13:25 496.00 496.10 496.00 496.10 0.0K
13:26 496.10 496.25 496.10 496.25 0.2K
13:29 496.30 496.30 496.30 496.30 0.0K
13:30 496.45 496.45 496.45 496.45 1.1K
13:31 496.25 496.60 496.25 496.60 1.0K
13:34 496.60 496.80 496.60 496.80 0.0K
13:37 496.40 496.40 496.40 496.40 0.0K
13:39 496.25 496.25 496.25 496.25 0.1K
13:41 496.15 496.15 496.15 496.15 0.0K
13:42 496.15 496.15 496.15 496.15 0.0K
13:43 496.15 496.15 496.15 496.15 0.1K
13:45 496.15 496.15 495.90 496.00 0.7K
13:46 495.90 495.90 495.85 495.85 0.0K
13:47 496.00 496.00 496.00 496.00 0.1K
13:48 496.20 496.20 495.95 495.95 0.0K
13:49 496.20 496.20 496.20 496.20 0.0K
13:51 496.10 496.10 496.10 496.10 0.0K
13:53 496.00 496.00 496.00 496.00 0.0K
13:55 496.20 496.20 496.10 496.10 0.0K
13:56 496.15 496.15 496.15 496.15 0.0K
13:57 496.15 496.15 496.15 496.15 0.1K
13:59 496.15 496.15 496.15 496.15 0.1K
14:00 496.20 496.20 496.20 496.20 0.0K
14:01 496.20 496.20 496.15 496.20 0.1K
14:02 496.20 496.20 496.20 496.20 0.0K
14:03 496.20 496.20 496.20 496.20 0.0K
14:05 496.15 496.15 496.15 496.15 0.0K
14:06 496.20 496.20 496.20 496.20 0.5K
14:07 496.20 496.20 496.15 496.15 0.1K
14:08 496.15 497.35 496.15 497.35 1.8K
14:09 497.40 497.40 497.40 497.40 0.2K
14:12 497.40 497.40 497.40 497.40 0.0K
14:13 497.40 497.40 497.40 497.40 0.1K
14:14 497.40 497.40 497.40 497.40 0.1K
14:15 497.55 497.55 497.55 497.55 0.1K
14:17 497.35 497.35 497.30 497.30 0.0K
14:18 497.15 497.15 497.00 497.00 0.0K
14:20 497.00 497.00 497.00 497.00 0.0K
14:21 497.65 497.65 497.60 497.60 0.1K
14:22 497.20 497.20 497.20 497.20 0.0K
14:25 497.05 497.05 497.05 497.05 0.1K
14:26 497.20 497.20 497.20 497.20 0.9K
14:28 497.15 497.15 497.15 497.15 0.1K
14:29 497.45 497.45 497.45 497.45 0.3K
14:30 497.20 497.20 497.20 497.20 0.1K
14:31 496.90 496.90 496.60 496.60 2.0K
14:32 496.15 496.15 496.15 496.15 1.4K
14:34 496.20 496.20 496.20 496.20 0.0K
14:35 496.30 496.75 496.30 496.75 0.1K
14:36 496.50 496.50 496.50 496.50 0.0K
14:38 496.40 496.40 496.40 496.40 0.0K
14:39 496.10 496.40 496.10 496.40 0.1K
14:40 495.90 495.90 495.90 495.90 1.6K
14:41 496.30 496.30 496.30 496.30 0.0K
14:44 496.00 496.00 496.00 496.00 0.0K
14:45 496.35 496.35 496.35 496.35 0.0K
14:46 496.25 496.25 496.25 496.25 0.0K
14:49 496.00 496.00 496.00 496.00 0.0K
14:52 496.30 496.30 496.05 496.05 0.0K
14:53 496.05 496.05 496.05 496.05 0.0K
14:54 496.05 496.05 496.05 496.05 0.0K
14:55 496.10 496.10 496.10 496.10 0.0K
14:57 496.25 496.25 496.25 496.25 0.0K
15:00 496.20 496.20 496.20 496.20 0.0K
15:01 496.05 496.25 496.05 496.25 0.3K
15:03 496.25 496.25 496.25 496.25 0.5K
15:04 496.00 496.00 496.00 496.00 0.1K
15:06 496.10 496.10 496.00 496.00 0.1K
15:07 496.05 496.05 496.05 496.05 0.0K
15:08 496.00 496.00 496.00 496.00 0.0K
15:09 496.00 496.00 496.00 496.00 0.0K
15:10 496.00 496.00 496.00 496.00 0.0K
15:11 496.00 496.00 496.00 496.00 0.0K
15:12 496.00 496.00 496.00 496.00 0.1K
15:13 496.00 496.05 495.95 495.95 0.2K
15:14 495.95 495.95 495.30 495.30 2.6K
15:15 495.35 495.35 495.15 495.15 0.5K
15:16 495.10 495.10 495.10 495.10 0.5K
15:17 494.60 494.60 494.60 494.60 1.6K
15:18 494.70 494.70 494.55 494.55 3.2K
15:21 494.40 494.50 494.40 494.50 0.2K
15:22 494.70 494.70 494.70 494.70 0.0K
15:23 494.40 494.40 494.40 494.40 0.0K
15:24 494.55 494.55 494.55 494.55 0.0K
15:25 494.55 494.55 494.55 494.55 0.0K
15:26 494.55 494.55 494.35 494.35 0.0K
15:27 494.35 494.35 494.35 494.35 0.0K
15:28 494.35 494.65 494.35 494.65 0.2K
15:30 494.40 494.40 494.40 494.40 0.1K
15:31 494.40 494.40 494.05 494.25 1.0K
15:32 494.25 494.25 494.05 494.05 0.0K
15:33 494.10 494.30 494.10 494.30 0.0K
15:34 494.15 494.15 494.15 494.15 0.0K
15:35 494.15 494.15 494.15 494.15 0.0K
15:36 494.15 494.15 494.10 494.10 0.0K
15:37 494.00 494.00 493.95 493.95 2.1K
15:38 493.95 493.95 493.90 493.90 0.1K
15:40 493.90 493.90 493.90 493.90 0.0K
15:41 493.95 493.95 493.95 493.95 0.0K
15:43 493.75 493.75 493.75 493.75 1.0K
15:44 493.75 493.75 493.75 493.75 0.2K
15:45 493.75 493.75 493.75 493.75 0.0K
15:46 493.75 493.75 493.75 493.75 0.0K
15:47 493.75 493.75 493.45 493.45 0.8K
15:48 493.70 493.70 493.70 493.70 0.0K
15:49 493.75 493.75 493.75 493.75 0.0K
15:50 493.70 493.70 493.45 493.45 0.0K
15:51 493.35 493.35 493.35 493.35 0.0K
15:53 493.35 493.45 493.35 493.45 0.0K
15:54 493.40 493.40 493.40 493.40 0.0K
15:55 493.45 493.45 493.45 493.45 0.0K
15:57 493.40 493.40 493.40 493.40 0.1K
15:58 493.25 493.25 493.20 493.20 1.1K
15:59 493.10 493.10 492.70 492.70 3.1K
16:00 492.70 492.70 492.70 492.70 0.0K
16:01 492.70 492.75 492.70 492.70 0.1K
16:02 492.70 492.75 492.70 492.75 0.0K
16:03 492.70 492.70 492.70 492.70 0.1K
16:04 492.70 492.75 492.70 492.75 0.0K
16:05 492.75 492.80 492.75 492.80 0.4K
16:06 492.95 492.95 492.95 492.95 0.0K
16:07 493.30 493.40 493.30 493.40 1.7K
16:09 493.25 493.40 493.25 493.40 0.1K
16:10 493.45 493.45 493.45 493.45 0.7K
16:11 493.45 493.45 493.25 493.25 0.9K
16:12 493.25 493.25 493.20 493.20 0.0K
16:13 493.20 493.20 493.10 493.10 0.0K
16:14 493.05 493.05 492.95 492.95 0.0K
16:15 492.75 492.75 492.75 492.75 0.9K
16:16 492.75 492.75 492.70 492.75 0.2K
16:17 493.30 493.30 493.30 493.30 0.5K
16:18 493.30 493.30 493.25 493.25 0.1K
16:19 493.25 493.60 493.25 493.60 1.0K
16:20 493.40 493.40 493.00 493.00 0.2K
16:22 493.55 493.75 493.25 493.75 0.1K
16:23 493.50 493.50 493.50 493.50 0.0K
16:24 493.90 493.90 493.90 493.90 0.0K
16:25 493.90 493.90 493.90 493.90 0.0K
16:27 493.70 493.70 493.60 493.60 0.0K
16:28 493.70 493.70 493.70 493.70 0.0K
16:29 493.60 493.75 493.60 493.75 0.0K
16:30 493.75 493.80 493.75 493.80 0.0K
16:31 493.85 493.85 493.85 493.85 0.0K
16:32 493.90 494.00 493.90 494.00 0.6K
16:33 494.00 494.00 493.95 493.95 0.1K
16:34 493.95 493.95 493.80 493.80 0.0K
16:35 494.15 494.15 494.15 494.15 0.0K
16:37 494.30 494.30 494.30 494.30 0.0K
16:38 494.25 494.40 494.25 494.40 0.4K
16:39 494.45 494.45 494.10 494.10 0.1K
16:41 494.25 494.25 494.25 494.25 0.0K
16:42 494.35 494.35 494.35 494.35 0.0K
16:43 494.40 494.40 494.40 494.40 0.0K
16:44 494.40 494.40 494.40 494.40 0.0K
16:45 494.45 494.45 494.45 494.45 0.0K
16:46 494.45 494.45 494.45 494.45 0.2K
16:48 494.45 494.45 494.45 494.45 0.0K
16:49 494.45 494.45 494.45 494.45 0.2K
16:51 494.40 494.85 494.40 494.85 0.7K
16:52 494.95 494.95 494.95 494.95 0.2K
16:53 494.90 494.90 494.70 494.70 0.0K
16:54 494.80 494.80 494.80 494.80 0.0K
16:55 494.50 494.50 494.50 494.50 0.0K
16:56 494.85 494.85 494.85 494.85 0.1K
16:57 494.95 495.40 494.95 495.40 0.2K
16:58 495.35 495.45 495.30 495.45 0.0K
16:59 495.50 495.50 495.40 495.40 0.0K
17:01 495.35 495.35 495.25 495.25 0.0K
17:02 495.35 495.45 495.30 495.30 0.0K
17:03 495.25 495.25 495.25 495.25 0.0K
17:04 495.25 495.25 495.20 495.25 0.0K
17:05 495.25 495.35 495.25 495.35 0.0K
17:06 495.20 495.55 495.20 495.55 0.1K
17:07 495.40 495.60 495.40 495.60 0.3K
17:08 495.25 495.25 495.00 495.00 0.0K
17:10 495.00 495.00 495.00 495.00 0.1K
17:12 495.00 495.00 495.00 495.00 0.0K
17:13 495.00 495.00 495.00 495.00 0.1K
17:15 494.55 494.55 494.55 494.55 0.0K
17:16 494.30 494.30 494.25 494.25 0.3K
17:17 494.25 494.25 494.15 494.20 0.2K
17:18 494.15 494.25 493.95 493.95 0.2K
17:19 493.90 493.90 493.50 493.50 0.1K
17:20 493.50 493.75 493.20 493.75 1.6K
17:22 494.00 494.85 494.00 494.85 0.4K
17:23 494.60 494.60 494.60 494.60 0.0K
17:24 494.75 494.75 494.55 494.60 0.5K
17:25 494.55 494.55 494.55 494.55 0.0K
17:26 494.55 494.55 494.55 494.55 0.0K
17:27 494.55 494.65 494.55 494.65 0.0K
17:28 494.30 494.30 494.30 494.30 0.1K
17:29 494.35 494.35 493.75 493.90 0.6K
17:30 494.10 494.10 494.10 494.10 0.0K
17:32 494.35 494.35 494.35 494.35 0.1K
17:33 494.40 494.60 494.40 494.60 0.0K
17:35 494.60 494.70 494.60 494.70 0.1K
17:36 494.60 494.85 494.50 494.85 0.2K
17:37 494.85 494.85 494.85 494.85 0.1K
17:38 494.85 494.85 494.85 494.85 0.0K
17:39 494.90 494.90 494.45 494.45 0.0K
17:40 494.20 494.35 494.20 494.35 0.3K
17:41 494.25 494.25 494.20 494.20 0.4K
17:42 494.20 494.30 494.20 494.30 0.0K
17:43 494.40 494.55 494.40 494.55 0.0K
17:45 494.60 494.60 494.60 494.60 0.0K
17:47 494.55 494.55 494.55 494.55 0.0K
17:48 494.55 494.55 494.55 494.55 0.0K
17:49 494.55 494.55 494.55 494.55 0.0K
17:51 494.55 494.55 494.55 494.55 0.0K
17:52 494.60 494.60 494.25 494.25 0.0K
17:53 494.15 494.15 494.15 494.15 0.0K
17:54 493.90 493.90 493.50 493.50 0.3K
17:55 493.45 493.45 493.45 493.45 0.1K
17:56 493.50 493.50 493.50 493.50 0.1K
17:57 493.65 493.65 493.30 493.30 0.0K
18:00 493.05 493.10 493.05 493.10 1.0K
18:01 493.05 493.05 493.00 493.00 0.1K
18:02 493.10 493.40 493.05 493.40 0.5K
18:04 493.10 493.45 493.00 493.45 0.1K
18:05 493.10 493.10 493.10 493.10 0.0K
18:06 493.10 493.15 493.10 493.15 0.1K
18:07 493.00 493.00 493.00 493.00 0.3K
18:08 493.00 493.00 491.55 491.55 2.8K
18:09 491.85 491.85 491.10 491.10 0.7K
18:10 491.15 491.35 491.00 491.00 1.9K
18:11 491.00 491.00 490.80 490.80 0.0K
18:12 490.95 491.20 490.65 491.20 1.1K
18:13 491.20 491.20 490.65 490.65 0.1K
18:14 490.50 490.50 490.40 490.45 0.1K
18:15 490.40 490.40 490.40 490.40 0.0K
18:16 490.40 490.40 490.05 490.05 0.6K
18:17 490.05 490.05 490.00 490.00 2.3K
18:18 490.00 490.05 490.00 490.05 0.5K
18:19 489.90 489.95 489.40 489.90 1.3K
18:20 489.60 489.85 489.20 489.85 1.6K
18:21 489.65 489.65 489.15 489.15 0.5K
18:22 489.10 489.10 489.00 489.05 0.8K
18:23 489.60 489.60 489.05 489.10 0.1K
18:24 489.20 489.70 489.15 489.15 0.1K
18:25 488.80 488.80 488.80 488.80 4.0K
18:26 489.45 489.45 489.45 489.45 0.0K
18:27 489.45 489.85 489.45 489.85 0.1K
18:28 489.85 489.85 489.85 489.85 0.2K
18:29 490.05 490.10 490.05 490.10 0.0K
18:30 489.45 489.45 489.45 489.45 0.5K
18:31 489.45 489.45 489.45 489.45 0.0K
18:32 489.75 489.80 489.75 489.80 0.2K
18:33 489.45 489.65 489.45 489.65 0.0K
18:34 489.65 489.65 489.65 489.65 0.0K
18:35 489.85 489.85 489.85 489.85 0.0K
18:37 489.80 489.80 489.65 489.65 0.1K
18:38 489.65 489.65 487.95 487.95 2.9K
18:39 487.90 488.10 487.60 488.10 2.6K
18:45 488.65 488.65 488.65 488.65 0.7K
18:47 488.65 488.65 488.65 488.65 0.0K
19:05 489.65 489.65 489.25 489.25 1.3K
19:06 488.95 488.95 488.95 488.95 0.0K
19:07 489.40 489.40 489.00 489.00 0.2K
19:08 489.00 489.25 489.00 489.25 0.1K
19:09 489.15 489.15 488.65 488.65 0.5K
19:10 488.50 488.50 487.70 487.70 0.5K
19:11 487.35 487.35 486.05 486.05 2.6K
19:12 486.10 486.10 486.00 486.10 1.1K
19:13 486.00 486.00 486.00 486.00 0.4K
19:14 486.00 486.00 486.00 486.00 0.3K
19:15 486.00 486.00 485.75 485.75 0.5K
19:16 485.80 486.00 485.80 486.00 0.8K
19:17 485.85 485.90 485.85 485.90 0.3K
19:18 486.10 486.40 486.10 486.40 1.3K
19:19 486.30 486.60 486.30 486.60 1.5K
19:20 486.60 486.85 486.60 486.85 0.1K
19:21 486.85 487.45 486.85 487.40 1.8K
19:22 487.40 487.40 487.40 487.40 0.0K
19:23 487.60 487.60 487.60 487.60 0.4K
19:24 487.90 487.90 487.90 487.90 0.0K
19:25 487.40 487.55 487.35 487.55 1.6K
19:26 487.60 487.60 486.80 486.80 0.3K
19:29 487.75 488.25 487.70 488.25 2.3K
19:32 488.00 488.50 488.00 488.15 0.5K
19:33 488.00 488.00 488.00 488.00 0.0K
19:34 488.00 488.00 487.55 487.55 0.0K
19:38 487.55 487.55 487.55 487.55 0.0K
19:39 487.70 487.70 487.60 487.60 0.4K
19:40 487.60 487.60 487.25 487.25 0.3K
19:42 487.60 487.60 487.20 487.20 0.3K
19:43 487.55 487.55 487.55 487.55 0.0K
19:44 487.30 487.30 487.30 487.30 0.0K
19:45 488.05 488.05 487.50 487.50 0.4K
19:46 487.35 487.35 487.20 487.20 0.0K
19:47 487.20 487.20 487.20 487.20 0.0K
19:48 487.20 487.55 487.20 487.55 0.5K
19:49 487.40 487.40 487.40 487.40 0.0K
19:50 487.80 487.80 487.60 487.60 0.0K
19:51 487.60 487.60 487.60 487.60 0.0K
19:52 487.40 487.40 487.40 487.40 0.0K
19:53 487.45 487.45 487.45 487.45 0.0K
19:54 487.55 487.55 487.55 487.55 0.0K
19:55 487.35 487.35 487.35 487.35 0.0K
19:56 487.25 487.25 487.25 487.25 0.2K
19:58 487.25 487.25 487.25 487.25 0.0K
19:59 487.20 487.20 487.20 487.20 0.0K
20:00 487.00 487.00 486.75 486.75 0.3K
20:01 486.75 486.75 486.75 486.75 0.1K
20:02 487.00 487.00 487.00 487.00 0.0K
20:03 486.80 486.80 486.80 486.80 0.0K
20:05 486.85 486.85 486.85 486.85 0.0K
20:06 486.85 486.85 486.85 486.85 0.0K
20:07 486.80 486.80 486.75 486.75 1.6K
20:08 486.75 486.75 486.75 486.75 0.2K
20:09 486.75 486.75 485.95 485.95 0.6K
20:10 486.00 486.00 485.75 485.75 1.3K
20:11 485.90 485.95 485.90 485.95 0.0K
20:12 486.05 486.10 486.05 486.10 0.0K
20:14 486.35 486.35 486.20 486.20 0.1K
20:15 486.10 486.10 486.10 486.10 0.3K
20:16 485.90 486.10 485.90 486.05 0.2K
20:17 485.80 485.80 485.80 485.80 0.0K
20:18 485.80 485.90 485.75 485.90 0.5K
20:19 486.10 487.75 486.10 487.75 0.7K
20:20 487.80 488.35 487.80 488.35 0.1K
20:21 487.90 489.20 487.90 489.05 3.5K
20:22 488.95 489.05 488.90 489.05 0.1K
20:23 488.90 488.90 488.90 488.90 0.1K
20:24 488.90 488.90 488.90 488.90 0.1K
20:25 489.15 489.15 489.15 489.15 0.3K
20:26 489.15 489.65 489.15 489.65 1.1K
20:28 489.65 490.05 489.65 490.05 0.1K
20:29 490.10 490.75 490.10 490.75 0.1K
20:30 490.85 490.85 490.60 490.60 0.6K
20:31 490.20 490.60 490.20 490.60 0.1K
20:32 490.80 490.80 490.80 490.80 0.5K
20:33 491.15 491.40 491.15 491.40 0.1K
20:34 491.40 491.40 491.30 491.30 0.2K
20:35 491.40 491.40 491.40 491.40 0.0K
20:36 491.60 491.60 491.60 491.60 0.0K
20:37 492.10 492.40 492.10 492.40 1.7K
20:39 492.15 492.15 492.15 492.15 0.0K
20:40 491.65 491.65 491.65 491.65 0.0K
20:42 491.95 491.95 491.75 491.95 0.9K
20:45 491.65 491.65 491.45 491.45 0.6K
20:49 491.40 491.40 491.40 491.40 0.0K
20:50 491.40 491.40 491.35 491.35 0.3K
20:51 491.40 491.45 491.40 491.45 0.0K
20:52 491.45 491.50 491.45 491.50 0.1K
20:53 491.70 491.70 491.70 491.70 0.0K
20:55 491.65 491.65 491.35 491.35 0.1K
20:56 491.60 491.60 491.50 491.50 0.2K
20:57 491.00 491.00 491.00 491.00 0.1K
21:00 491.45 491.45 491.45 491.45 0.0K
21:04 491.15 491.30 491.15 491.30 0.1K
21:05 491.00 491.05 491.00 491.05 0.8K
21:10 491.35 491.35 491.00 491.00 0.2K
21:13 491.50 491.50 491.50 491.50 0.1K
21:14 491.85 491.85 491.85 491.85 0.2K
21:19 491.10 491.10 491.10 491.10 1.0K
21:21 491.10 491.10 491.10 491.10 0.3K
21:23 491.15 491.15 491.15 491.15 0.0K
21:24 491.15 491.15 491.15 491.15 0.0K
21:26 491.45 491.45 491.05 491.35 0.1K
21:27 491.05 491.05 491.05 491.05 0.0K
21:28 490.75 490.75 490.10 490.20 0.4K
21:31 490.05 490.30 490.05 490.30 0.4K
21:33 490.05 490.05 490.05 490.05 0.1K
21:34 489.80 490.05 489.70 490.05 1.0K
21:35 489.80 489.80 489.80 489.80 0.0K
21:40 489.50 489.50 488.75 488.75 3.1K
21:41 488.65 489.00 488.65 488.80 0.3K
21:42 488.75 488.75 488.75 488.75 0.2K
21:46 488.80 488.80 488.80 488.80 0.0K
21:47 488.80 488.80 488.80 488.80 0.2K
21:48 488.90 488.90 488.90 488.90 0.0K
21:49 488.15 488.65 488.15 488.30 1.0K
21:51 488.20 488.20 488.20 488.20 0.0K
21:53 488.30 488.30 488.30 488.30 0.1K
21:55 488.20 488.20 488.20 488.20 0.0K
21:57 488.30 488.30 488.30 488.30 0.0K
21:58 488.30 488.30 488.30 488.30 0.0K
21:59 488.30 488.30 488.30 488.30 0.0K
22:00 488.30 488.30 488.30 488.30 0.0K
22:01 488.30 488.30 488.30 488.30 0.0K
22:02 488.30 488.30 488.30 488.30 0.2K
22:03 488.30 488.30 488.30 488.30 0.0K
22:04 488.30 488.30 488.30 488.30 0.1K
22:05 488.30 488.30 488.30 488.30 0.0K
22:06 488.45 488.45 488.45 488.45 0.0K
22:07 488.50 488.50 488.50 488.50 0.0K
22:11 488.50 488.80 488.50 488.80 1.0K
22:13 489.00 489.00 488.60 488.60 0.0K
22:16 488.90 488.90 488.90 488.90 0.4K
22:18 489.10 489.10 489.10 489.10 0.1K
22:19 489.05 489.05 489.05 489.05 0.0K
22:20 489.00 489.00 488.90 488.90 0.0K
22:21 488.90 488.90 488.90 488.90 0.0K
22:23 488.65 488.65 488.65 488.65 0.0K
22:24 488.75 488.75 488.75 488.75 0.4K
22:25 488.85 488.85 488.85 488.85 0.0K
22:26 488.75 488.75 488.75 488.75 0.0K
22:27 488.35 488.35 488.35 488.35 0.0K
22:28 488.35 488.35 488.30 488.35 0.1K
22:29 488.30 488.30 488.30 488.30 0.0K
22:31 488.30 488.30 488.30 488.30 0.0K
22:32 488.30 488.30 488.30 488.30 0.2K
22:34 488.35 488.35 488.35 488.35 0.0K
22:38 488.40 488.40 488.40 488.40 0.0K
22:41 488.40 488.40 488.40 488.40 0.0K
22:42 488.35 488.35 488.35 488.35 0.0K
22:43 488.40 488.40 488.30 488.30 0.0K
22:44 488.40 488.40 488.40 488.40 0.0K
22:45 488.40 488.40 488.40 488.40 0.0K
22:46 488.40 488.40 488.40 488.40 0.4K
22:47 488.40 488.40 488.40 488.40 0.0K
22:48 488.40 488.40 488.40 488.40 0.0K
22:50 488.40 488.40 488.40 488.40 0.2K
22:56 488.60 488.60 488.60 488.60 0.0K
22:58 488.60 488.60 488.60 488.60 0.0K
22:59 488.60 488.60 488.60 488.60 0.0K
23:00 488.55 488.55 488.55 488.55 0.8K
23:01 488.55 488.65 488.55 488.60 1.5K
23:02 488.55 488.55 488.55 488.55 1.8K
23:08 488.55 488.55 488.55 488.55 0.0K
23:14 488.55 488.55 488.55 488.55 0.5K
23:15 488.60 488.60 488.60 488.60 0.8K
23:19 488.60 488.60 488.50 488.50 0.1K
23:20 488.50 488.50 488.50 488.50 0.0K
23:21 488.50 488.50 488.35 488.35 0.0K
23:23 488.30 488.30 488.15 488.15 0.1K
23:24 488.00 488.00 488.00 488.00 0.1K
23:25 487.65 487.65 487.65 487.65 0.4K
23:29 487.45 487.45 487.45 487.45 0.1K
23:30 487.45 487.45 487.00 487.00 0.4K
23:31 486.70 487.00 486.70 486.75 0.4K
23:32 486.90 486.90 486.00 486.05 1.1K
23:33 486.05 486.05 486.00 486.05 0.1K
23:35 486.05 486.05 486.05 486.05 0.0K
23:36 486.05 486.05 486.05 486.05 0.2K
23:37 486.20 486.20 486.15 486.15 0.0K
23:38 486.15 486.20 486.15 486.20 0.4K
23:40 486.70 486.75 486.70 486.75 0.1K
23:41 486.70 486.75 486.70 486.75 0.1K
23:43 486.85 486.85 486.25 486.25 0.1K
23:45 486.75 486.75 486.35 486.35 0.2K
23:46 486.75 486.75 486.75 486.75 0.5K
23:47 486.55 486.55 486.55 486.55 0.0K
23:48 486.45 486.50 486.45 486.50 0.3K
23:49 486.50 486.50 486.50 486.50 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available