EN+ GROUP

ENPG
🏛️ russian-federation →
404.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:50 450.45 450.45 450.45 450.45 25.5K
06:51 450.45 450.45 450.45 450.45 0.0K
06:52 450.45 450.45 450.45 450.45 0.0K
06:53 450.45 450.45 450.45 450.45 0.0K
06:54 450.45 450.45 450.45 450.45 0.0K
06:55 450.45 450.45 450.45 450.45 0.0K
06:56 450.45 450.45 450.45 450.45 0.0K
06:57 450.45 450.45 450.45 450.45 0.0K
06:58 450.45 450.45 450.45 450.45 0.0K
06:59 450.45 450.45 450.00 450.00 0.0K
07:00 450.50 450.60 450.00 450.00 2.3K
07:01 450.00 450.45 450.00 450.00 0.0K
07:02 450.40 450.45 450.40 450.45 1.0K
07:03 450.00 450.00 450.00 450.00 0.7K
07:04 450.00 450.00 449.70 449.70 0.2K
07:05 449.65 449.65 449.65 449.65 0.0K
07:06 449.65 449.65 449.65 449.65 0.8K
07:08 450.10 450.10 449.55 449.55 0.7K
07:09 449.90 449.90 449.50 449.50 2.8K
07:10 449.50 449.50 449.50 449.50 0.0K
07:12 449.50 449.50 449.50 449.50 2.9K
07:14 450.15 450.60 450.15 450.60 0.6K
07:16 450.25 450.25 450.25 450.25 0.0K
07:17 450.20 450.25 450.20 450.25 0.0K
07:19 450.05 450.10 449.75 449.75 0.0K
07:20 449.70 449.70 449.70 449.70 0.0K
07:21 450.10 450.10 450.10 450.10 0.7K
07:23 450.10 450.10 450.10 450.10 0.0K
07:24 450.10 450.10 449.70 449.70 1.5K
07:29 449.95 449.95 449.95 449.95 0.0K
07:32 450.00 450.50 450.00 450.50 0.0K
07:35 450.60 450.60 450.60 450.60 1.9K
07:36 450.95 451.00 450.95 451.00 1.6K
07:37 450.85 450.85 450.50 450.55 1.1K
07:38 450.55 450.55 450.55 450.55 0.0K
07:39 450.10 450.10 450.10 450.10 0.0K
07:40 450.00 450.00 450.00 450.00 0.1K
07:42 450.00 450.00 449.95 449.95 0.0K
07:43 449.95 449.95 449.95 449.95 0.0K
07:45 449.50 449.50 449.50 449.50 0.4K
07:46 449.80 449.80 449.80 449.80 0.0K
07:48 449.60 449.60 449.60 449.60 0.0K
07:49 449.80 449.80 449.80 449.80 0.0K
07:51 449.55 449.55 449.55 449.55 0.1K
07:54 449.75 449.75 449.75 449.75 0.0K
07:55 449.55 449.55 449.55 449.55 0.1K
07:58 449.50 449.50 449.50 449.50 1.6K
07:59 449.60 449.60 449.50 449.50 0.0K
08:02 449.55 449.55 449.55 449.55 0.0K
08:03 449.90 449.90 449.90 449.90 0.3K
08:04 449.90 449.90 449.90 449.90 0.1K
08:07 449.50 449.50 449.50 449.50 0.3K
08:08 449.80 449.80 449.80 449.80 0.0K
08:11 449.50 449.50 449.50 449.50 0.0K
08:13 449.65 449.85 449.65 449.85 0.0K
08:14 449.85 449.85 449.85 449.85 0.0K
08:16 449.85 449.85 449.85 449.85 0.0K
08:17 449.85 449.85 449.85 449.85 0.0K
08:18 450.00 450.00 450.00 450.00 0.0K
08:19 450.10 450.10 450.10 450.10 0.0K
08:21 450.20 450.20 450.20 450.20 0.0K
08:22 450.25 450.40 450.25 450.40 0.0K
08:23 450.40 450.40 450.40 450.40 0.2K
08:25 450.40 450.40 450.40 450.40 0.0K
08:26 450.45 450.45 450.45 450.45 0.0K
08:30 450.30 450.30 450.30 450.30 0.2K
08:32 450.30 450.35 450.30 450.30 0.0K
08:36 450.30 450.30 450.30 450.30 0.0K
08:38 450.30 450.40 450.30 450.40 0.0K
08:39 450.40 450.40 450.40 450.40 0.0K
08:40 450.40 450.40 450.40 450.40 0.0K
08:42 450.40 450.40 450.40 450.40 0.0K
08:43 450.40 450.50 450.40 450.50 0.0K
08:44 450.40 450.60 450.40 450.60 0.0K
08:45 450.80 450.90 450.80 450.90 0.0K
08:47 450.90 450.90 450.90 450.90 0.0K
08:48 450.90 450.90 450.90 450.90 0.0K
08:49 451.30 451.30 451.30 451.30 0.1K
08:50 451.35 451.35 451.35 451.35 0.2K
08:51 451.40 451.60 451.35 451.35 0.0K
08:53 451.35 451.35 451.35 451.35 0.0K
09:00 451.50 451.80 451.35 451.35 0.4K
09:01 451.35 451.35 451.15 451.15 0.0K
09:03 451.20 451.20 451.20 451.20 0.0K
09:04 451.20 451.20 451.20 451.20 0.0K
09:05 450.95 451.10 450.95 451.10 0.8K
09:07 451.10 451.10 451.10 451.10 0.0K
09:10 451.20 451.20 451.20 451.20 0.0K
09:12 451.20 451.20 451.20 451.20 0.0K
09:14 451.20 451.20 451.20 451.20 0.0K
09:15 451.20 451.20 451.20 451.20 0.0K
09:17 451.25 451.25 451.20 451.20 0.0K
09:18 451.20 451.20 451.20 451.20 0.1K
09:19 451.20 451.20 450.85 450.85 0.3K
09:20 450.80 450.80 450.80 450.80 0.2K
09:21 450.65 450.65 450.50 450.50 1.3K
09:22 450.50 450.50 450.50 450.50 0.0K
09:23 450.50 450.70 450.50 450.70 0.5K
09:24 450.50 450.50 450.50 450.50 0.0K
09:25 450.50 450.50 450.50 450.50 0.0K
09:27 450.50 450.50 450.50 450.50 0.0K
09:28 450.70 450.70 450.00 450.00 0.2K
09:29 450.00 450.00 449.80 449.80 0.4K
09:31 449.80 449.80 449.80 449.80 0.1K
09:32 449.80 449.80 449.80 449.80 0.1K
09:33 449.80 449.80 449.70 449.70 0.8K
09:34 449.70 449.70 449.70 449.70 0.0K
09:35 449.75 449.85 449.75 449.85 0.2K
09:36 450.00 450.00 450.00 450.00 0.3K
09:37 450.15 450.15 450.15 450.15 0.0K
09:38 450.20 450.20 450.20 450.20 0.0K
09:39 450.20 450.20 450.20 450.20 0.0K
09:40 450.05 450.05 450.05 450.05 0.1K
09:43 450.40 450.60 450.40 450.60 0.1K
09:45 450.20 450.20 450.20 450.20 0.0K
09:46 450.00 450.00 449.90 449.90 0.1K
09:47 449.90 449.90 449.90 449.90 0.0K
09:48 449.90 449.90 449.75 449.90 0.3K
09:49 449.90 449.90 449.75 449.75 0.0K
09:50 449.65 449.70 449.65 449.70 1.4K
09:51 449.70 449.70 449.70 449.70 0.1K
09:52 449.70 449.90 449.65 449.65 0.2K
09:53 450.25 450.25 450.25 450.25 1.7K
09:54 450.50 450.50 450.50 450.50 0.0K
09:55 450.50 450.50 450.10 450.10 0.0K
09:56 450.80 450.80 450.80 450.80 0.5K
09:57 450.55 450.55 450.00 450.10 1.1K
09:58 450.05 450.05 450.05 450.05 0.0K
09:59 450.40 450.85 450.05 450.20 2.8K
10:00 450.45 450.45 450.45 450.45 0.1K
10:01 450.20 450.20 449.95 449.95 0.2K
10:03 450.20 450.20 450.20 450.20 0.0K
10:04 450.95 451.05 450.95 451.05 0.1K
10:05 451.05 451.05 450.50 450.50 0.6K
10:06 450.50 450.75 450.50 450.50 0.0K
10:07 450.50 450.85 450.50 450.85 0.0K
10:08 450.95 451.15 450.95 451.15 0.3K
10:09 451.20 451.50 450.90 451.20 0.2K
10:10 451.70 451.70 451.20 451.20 0.1K
10:11 451.20 451.20 451.20 451.20 0.0K
10:12 451.20 451.20 451.20 451.20 0.0K
10:13 451.00 451.00 451.00 451.00 0.1K
10:15 450.50 450.50 450.50 450.50 0.0K
10:16 450.45 450.45 450.30 450.30 0.4K
10:17 450.30 450.30 450.30 450.30 0.0K
10:18 450.20 450.20 450.20 450.20 0.0K
10:19 450.30 450.30 450.30 450.30 0.0K
10:20 450.20 450.20 449.95 449.95 0.3K
10:21 449.70 449.90 449.70 449.90 0.7K
10:22 449.90 449.90 449.75 449.80 0.2K
10:23 449.85 449.85 449.70 449.70 0.0K
10:24 449.75 449.85 449.75 449.85 0.0K
10:26 449.90 449.90 449.75 449.75 0.0K
10:27 450.00 450.20 450.00 450.20 0.0K
10:28 450.15 450.15 449.75 450.10 0.2K
10:30 449.95 449.95 449.95 449.95 0.0K
10:31 449.75 449.75 449.75 449.75 0.0K
10:32 449.95 450.05 449.95 450.05 0.1K
10:33 450.20 450.20 450.20 450.20 0.0K
10:34 450.20 450.20 450.20 450.20 0.0K
10:35 450.05 450.20 450.05 450.20 0.0K
10:36 450.20 450.20 449.80 449.80 0.2K
10:37 450.15 450.20 450.15 450.20 0.1K
10:40 450.15 450.20 450.15 450.20 0.0K
10:41 450.20 450.20 450.20 450.20 0.0K
10:42 450.15 450.15 450.15 450.15 0.0K
10:43 450.15 450.15 450.15 450.15 0.0K
10:44 449.65 449.65 449.65 449.65 1.5K
10:45 449.70 449.70 449.70 449.70 0.0K
10:46 449.70 449.70 449.70 449.70 0.1K
10:47 449.70 449.70 449.70 449.70 0.0K
10:48 449.70 449.70 449.65 449.65 0.0K
10:50 449.70 449.70 449.55 449.55 0.3K
10:51 449.70 449.70 449.55 449.55 0.0K
10:53 449.70 449.70 449.70 449.70 0.1K
10:54 449.70 449.70 449.65 449.70 0.6K
10:55 449.70 449.70 449.70 449.70 0.0K
10:56 449.70 449.70 449.70 449.70 0.7K
10:57 449.65 449.70 449.65 449.70 0.0K
11:00 449.65 449.65 449.65 449.65 0.0K
11:01 449.60 449.60 449.60 449.60 0.0K
11:02 449.60 449.60 449.60 449.60 0.0K
11:03 449.55 449.60 449.55 449.60 0.0K
11:04 449.40 449.40 449.40 449.40 11.5K
11:05 449.40 449.40 449.20 449.20 15.8K
11:06 448.30 448.30 448.25 448.30 2.3K
11:07 448.20 448.25 448.20 448.25 2.0K
11:08 448.45 448.45 448.20 448.20 0.1K
11:09 447.85 448.05 447.30 448.00 6.4K
11:10 447.55 447.55 447.30 447.35 7.1K
11:11 447.10 447.45 447.10 447.45 0.5K
11:12 447.45 447.45 447.10 447.30 1.4K
11:14 447.30 447.30 447.05 447.05 0.1K
11:15 447.25 447.25 447.25 447.25 0.0K
11:16 447.05 447.05 447.00 447.00 0.6K
11:17 446.75 447.00 446.75 447.00 0.1K
11:18 447.30 447.30 446.90 446.90 0.2K
11:19 446.60 446.60 445.65 445.65 7.6K
11:20 445.65 445.65 444.70 445.35 4.5K
11:21 445.15 445.75 445.00 445.75 3.4K
11:22 445.30 445.70 445.30 445.70 0.1K
11:23 445.30 445.30 444.45 444.45 8.0K
11:24 444.00 444.00 443.45 443.90 1.4K
11:25 444.45 444.45 444.20 444.35 0.2K
11:26 444.55 444.55 443.00 443.65 9.2K
11:27 443.00 443.00 442.50 443.00 6.7K
11:28 443.00 443.35 443.00 443.35 1.5K
11:29 443.50 443.50 443.35 443.35 3.4K
11:30 443.15 443.15 443.05 443.05 0.0K
11:31 443.50 443.90 443.50 443.50 1.7K
11:32 443.50 443.50 443.10 443.10 1.2K
11:33 442.90 442.90 442.60 442.90 1.2K
11:34 443.10 443.35 443.10 443.35 0.7K
11:35 443.30 443.60 443.10 443.20 0.4K
11:36 443.15 443.15 443.15 443.15 0.0K
11:37 442.65 442.80 442.65 442.80 0.6K
11:38 443.45 443.45 443.30 443.30 2.3K
11:39 443.20 443.20 443.15 443.15 0.1K
11:40 443.10 443.10 442.65 442.65 0.5K
11:41 442.70 443.10 442.65 443.10 0.1K
11:42 443.10 443.10 442.95 443.00 0.1K
11:43 442.95 442.95 441.40 441.40 7.3K
11:44 440.40 440.50 439.75 439.95 22.8K
11:45 439.95 439.95 439.90 439.90 1.8K
11:46 439.90 439.95 439.90 439.95 4.1K
11:47 439.95 439.95 439.90 439.95 1.5K
11:48 439.95 439.95 439.90 439.95 0.7K
11:49 439.95 439.95 439.95 439.95 4.0K
11:50 439.85 439.90 439.80 439.90 1.6K
11:51 439.90 439.95 439.90 439.95 1.8K
11:52 439.95 439.95 439.90 439.95 0.2K
11:53 439.95 439.95 439.80 439.80 6.8K
11:54 439.90 440.00 439.90 440.00 6.4K
11:55 440.40 440.95 440.40 440.65 31.1K
11:56 440.60 440.95 440.60 440.90 4.5K
11:57 440.75 440.75 440.10 440.20 0.5K
11:58 440.15 440.15 439.70 440.05 0.3K
11:59 440.05 440.35 440.05 440.35 0.2K
12:00 440.50 440.50 440.50 440.50 1.1K
12:01 440.50 440.85 440.50 440.80 1.0K
12:02 440.65 440.70 440.65 440.65 0.6K
12:03 440.65 440.80 440.65 440.80 1.0K
12:04 440.35 440.40 440.35 440.40 1.0K
12:05 440.00 440.10 439.70 439.70 3.0K
12:06 439.70 439.70 439.50 439.50 3.3K
12:07 439.30 439.30 439.10 439.15 3.0K
12:08 439.45 440.35 439.45 440.35 1.8K
12:09 439.95 440.70 439.85 439.85 2.9K
12:10 440.20 440.35 439.90 439.90 1.4K
12:11 439.95 440.00 439.90 440.00 1.1K
12:12 440.00 440.05 440.00 440.00 0.2K
12:13 440.05 440.05 439.95 439.95 0.5K
12:14 439.65 439.80 439.65 439.80 5.2K
12:15 439.75 439.80 439.75 439.80 0.0K
12:16 439.75 440.05 439.60 440.05 1.5K
12:17 440.25 440.40 440.25 440.40 1.3K
12:18 440.30 440.30 440.25 440.25 1.0K
12:19 440.30 440.30 440.30 440.30 0.0K
12:20 440.00 440.05 439.70 439.70 2.2K
12:21 439.70 440.05 439.70 440.05 0.1K
12:22 440.10 440.30 440.10 440.30 0.0K
12:23 440.55 440.55 440.35 440.35 0.0K
12:24 440.45 440.50 440.45 440.50 1.0K
12:25 440.70 440.75 440.70 440.75 0.3K
12:26 440.75 440.75 440.40 440.40 2.7K
12:27 440.40 440.40 440.35 440.35 0.3K
12:30 440.60 440.60 440.60 440.60 0.0K
12:31 440.50 440.50 440.35 440.35 0.1K
12:32 439.05 439.50 439.05 439.45 6.2K
12:33 439.45 439.45 439.45 439.45 0.0K
12:34 439.55 439.55 439.40 439.40 0.3K
12:35 439.00 439.75 439.00 439.75 2.4K
12:36 439.70 439.70 439.70 439.70 0.0K
12:37 439.65 439.80 439.65 439.80 0.5K
12:38 439.80 439.85 439.80 439.85 0.2K
12:39 440.00 440.40 440.00 440.40 1.6K
12:40 440.40 440.40 440.40 440.40 0.0K
12:41 440.40 440.40 440.40 440.40 1.5K
12:42 440.40 440.40 440.30 440.40 0.0K
12:43 440.35 440.35 440.35 440.35 0.1K
12:45 440.35 440.35 440.35 440.35 0.1K
12:46 440.35 440.35 440.35 440.35 0.0K
12:47 440.35 440.35 440.35 440.35 0.0K
12:48 440.35 440.40 440.35 440.40 0.4K
12:49 440.40 440.40 440.40 440.40 1.3K
12:50 440.40 440.40 440.40 440.40 0.0K
12:51 440.35 440.40 440.35 440.40 0.0K
12:52 440.40 440.40 440.40 440.40 0.6K
12:53 440.40 440.40 440.40 440.40 0.0K
12:54 440.40 440.40 440.35 440.35 0.1K
12:55 440.10 440.30 439.65 439.65 2.9K
12:56 440.10 440.10 440.00 440.00 0.1K
12:57 439.90 439.90 439.90 439.90 0.0K
12:58 439.80 439.80 438.30 438.30 4.5K
12:59 438.30 438.30 438.10 438.10 0.2K
13:00 437.95 438.15 437.95 437.95 2.2K
13:01 438.00 438.40 438.00 438.40 5.8K
13:02 438.40 439.90 438.40 438.80 12.3K
13:03 439.20 439.50 439.20 439.50 0.0K
13:04 439.65 439.65 439.65 439.65 1.6K
13:05 439.60 439.90 439.60 439.90 0.0K
13:06 440.05 440.35 440.05 440.20 2.3K
13:07 440.10 440.10 440.10 440.10 0.5K
13:08 440.10 440.10 440.10 440.10 0.2K
13:09 440.40 440.65 440.40 440.65 1.9K
13:10 440.65 441.10 440.65 441.10 2.1K
13:11 441.10 441.70 441.05 441.70 4.0K
13:12 441.75 441.75 441.30 441.60 2.2K
13:13 441.25 441.25 441.25 441.25 0.0K
13:14 441.15 441.35 440.95 441.35 0.8K
13:15 440.90 440.90 440.85 440.85 0.1K
13:16 441.15 441.15 441.15 441.15 0.0K
13:17 440.90 440.90 440.90 440.90 0.0K
13:18 440.70 440.70 439.80 439.80 1.2K
13:19 439.85 439.85 439.85 439.85 0.2K
13:20 439.85 439.85 439.85 439.85 0.1K
13:21 439.85 439.85 439.80 439.80 0.0K
13:22 440.15 440.20 440.15 440.20 0.0K
13:23 439.90 440.35 439.90 440.35 0.2K
13:24 440.25 440.25 440.25 440.25 0.0K
13:25 440.40 440.40 440.40 440.40 0.0K
13:29 440.30 440.30 440.30 440.30 0.0K
13:30 440.15 440.20 440.15 440.20 0.1K
13:31 440.30 440.30 440.30 440.30 0.0K
13:34 440.45 440.45 440.20 440.20 0.1K
13:35 440.20 440.30 440.20 440.30 0.0K
13:36 440.30 440.30 440.30 440.30 0.0K
13:37 440.25 440.25 440.25 440.25 0.0K
13:38 440.25 440.30 440.25 440.30 0.0K
13:39 440.30 440.30 440.30 440.30 0.1K
13:40 440.50 440.50 440.50 440.50 0.0K
13:41 440.50 440.50 440.50 440.50 0.0K
13:42 440.65 440.65 440.65 440.65 0.6K
13:43 440.70 440.70 440.65 440.70 0.0K
13:44 440.80 440.95 440.80 440.95 0.1K
13:46 441.05 441.70 441.05 441.70 1.9K
13:47 441.25 441.25 441.05 441.05 1.5K
13:48 441.05 441.05 441.05 441.05 0.0K
13:49 441.15 441.45 441.15 441.35 0.2K
13:51 441.30 441.30 441.05 441.05 1.7K
13:52 441.00 441.05 441.00 441.05 1.7K
13:53 441.05 441.60 441.05 441.60 1.8K
13:54 441.65 441.70 441.65 441.70 0.1K
13:55 441.70 442.50 441.70 442.50 3.9K
13:56 442.00 442.40 442.00 442.40 1.0K
13:57 442.30 442.30 442.30 442.30 1.2K
13:58 442.50 442.50 442.50 442.50 1.1K
13:59 442.50 442.60 442.50 442.60 0.2K
14:00 442.60 442.75 442.60 442.75 0.6K
14:02 442.75 442.75 442.75 442.75 0.5K
14:03 442.80 442.80 442.80 442.80 0.0K
14:04 442.90 443.20 442.90 443.20 0.4K
14:05 443.15 443.20 443.15 443.20 0.1K
14:06 443.25 443.25 443.10 443.20 0.8K
14:07 443.20 443.25 443.15 443.15 0.6K
14:08 443.15 443.25 443.00 443.00 0.0K
14:09 443.05 443.05 443.00 443.00 1.7K
14:10 443.00 443.00 442.90 442.90 4.0K
14:11 442.35 442.35 442.35 442.35 7.7K
14:12 442.30 442.30 442.15 442.15 0.9K
14:13 441.70 441.85 441.70 441.85 0.0K
14:14 441.50 441.50 441.50 441.50 0.0K
14:15 441.55 441.55 441.55 441.55 0.0K
14:16 441.70 441.70 441.70 441.70 0.0K
14:17 442.00 442.00 441.75 441.95 0.9K
14:18 441.95 442.00 441.95 442.00 0.6K
14:19 442.00 442.00 441.90 441.90 0.1K
14:20 442.05 442.05 442.05 442.05 0.0K
14:21 442.10 442.10 442.10 442.10 0.0K
14:22 442.30 442.30 442.30 442.30 0.4K
14:23 442.40 442.40 442.40 442.40 0.0K
14:24 442.35 442.35 442.10 442.10 0.2K
14:25 442.00 442.00 441.90 441.90 0.0K
14:26 441.95 441.95 441.95 441.95 0.1K
14:27 441.95 442.00 441.85 442.00 0.5K
14:28 442.65 442.65 442.65 442.65 0.0K
14:29 442.75 442.85 442.35 442.35 0.3K
14:30 441.70 442.25 441.70 442.25 2.3K
14:31 442.15 442.15 442.15 442.15 0.0K
14:32 442.35 442.35 442.10 442.10 0.0K
14:33 442.15 442.15 442.15 442.15 0.0K
14:34 442.10 442.45 442.10 442.45 0.5K
14:35 442.40 442.40 442.40 442.40 0.0K
14:36 442.45 442.45 442.45 442.45 0.0K
14:37 442.70 442.70 442.70 442.70 0.8K
14:38 442.50 442.50 442.50 442.50 0.0K
14:39 442.30 442.35 442.30 442.35 0.0K
14:40 442.10 442.10 442.10 442.10 0.0K
14:41 442.10 442.10 442.10 442.10 0.2K
14:42 442.10 442.10 442.10 442.10 0.0K
14:43 441.90 441.90 441.90 441.90 1.0K
14:44 441.95 442.00 441.95 442.00 0.0K
14:46 442.05 442.20 441.70 441.70 1.1K
14:47 441.70 441.75 441.70 441.70 2.0K
14:48 441.50 441.50 440.10 440.10 4.3K
14:49 438.85 438.85 438.85 438.85 2.4K
14:50 438.90 439.05 438.90 439.05 0.4K
14:51 439.45 439.45 439.45 439.45 0.1K
14:52 439.25 440.05 439.25 439.80 0.1K
14:53 439.80 439.80 439.80 439.80 0.5K
14:54 439.45 439.45 439.40 439.40 0.0K
14:55 439.40 439.40 439.40 439.40 0.0K
14:56 439.45 440.25 439.45 440.25 0.6K
14:57 440.15 440.15 440.15 440.15 0.3K
14:58 440.10 440.10 440.10 440.10 0.1K
14:59 440.10 440.20 440.10 440.20 0.1K
15:00 439.90 439.90 439.80 439.80 0.5K
15:01 439.85 439.85 439.85 439.85 0.0K
15:03 439.05 439.05 438.80 438.80 2.8K
15:04 438.90 439.25 438.90 439.25 0.2K
15:05 439.40 439.40 439.10 439.40 9.7K
15:06 439.95 439.95 439.95 439.95 0.0K
15:07 439.85 439.85 439.85 439.85 0.0K
15:08 440.00 440.00 440.00 440.00 0.0K
15:09 440.00 440.00 440.00 440.00 0.0K
15:10 440.00 440.00 439.50 439.50 0.3K
15:11 439.50 439.50 439.50 439.50 0.0K
15:12 439.50 439.50 439.50 439.50 0.0K
15:13 439.95 439.95 439.95 439.95 0.0K
15:14 440.00 440.00 439.95 439.95 0.0K
15:15 440.15 440.15 440.15 440.15 0.0K
15:16 439.75 440.25 439.75 440.25 0.1K
15:17 440.00 440.25 440.00 440.25 0.3K
15:18 440.35 440.35 440.35 440.35 0.0K
15:19 440.00 440.15 440.00 440.00 0.1K
15:20 440.00 440.00 439.55 439.55 0.2K
15:21 439.50 439.70 439.35 439.35 0.3K
15:22 439.30 439.30 439.30 439.30 0.1K
15:23 438.90 438.90 438.30 438.30 0.5K
15:24 439.30 439.30 438.90 438.90 0.4K
15:25 439.10 439.10 438.40 438.40 0.5K
15:26 438.40 438.60 438.40 438.60 0.1K
15:27 438.60 439.00 438.60 438.60 0.1K
15:28 438.60 438.60 438.25 438.25 0.6K
15:29 438.65 438.65 438.20 438.20 0.2K
15:30 438.20 438.30 438.20 438.30 0.0K
15:31 438.45 438.45 438.35 438.35 0.0K
15:32 438.40 438.40 438.30 438.30 0.1K
15:33 438.60 438.75 438.60 438.75 0.3K
15:34 438.65 438.65 438.60 438.60 0.6K
15:35 438.70 438.70 438.65 438.65 0.0K
15:36 438.65 438.65 438.60 438.60 0.0K
15:37 438.70 438.85 438.70 438.85 0.1K
15:38 438.70 438.70 438.70 438.70 0.0K
15:39 438.70 438.70 438.70 438.70 0.2K
15:40 438.70 438.70 438.70 438.70 0.2K
15:41 438.80 438.80 438.80 438.80 0.2K
15:42 438.80 438.80 437.95 438.10 9.4K
15:43 438.10 438.10 437.70 437.70 1.0K
15:44 436.85 437.00 436.85 436.85 4.6K
15:45 436.25 436.90 436.25 436.90 14.0K
15:46 436.80 436.90 436.80 436.90 0.8K
15:47 436.85 437.00 436.85 437.00 0.4K
15:48 437.00 437.00 437.00 437.00 0.2K
15:49 437.05 437.45 437.05 437.45 0.7K
15:50 437.55 437.55 437.55 437.55 0.3K
15:51 437.70 437.80 437.70 437.80 0.3K
15:52 437.85 437.85 437.55 437.75 0.1K
15:54 437.50 437.50 437.50 437.50 0.3K
15:55 437.45 437.75 436.95 436.95 2.4K
15:56 437.40 437.50 437.40 437.50 0.9K
15:57 437.50 437.50 437.50 437.50 0.1K
15:58 437.50 437.50 437.40 437.40 0.1K
15:59 436.75 437.00 436.75 437.00 9.9K
16:00 436.95 437.10 436.95 437.00 1.1K
16:01 436.85 437.00 436.45 436.45 2.1K
16:02 436.35 436.90 436.00 436.50 4.0K
16:03 436.50 436.50 436.00 436.00 2.5K
16:04 436.00 436.45 436.00 436.05 0.1K
16:05 436.10 436.35 435.35 435.35 7.4K
16:06 435.40 435.90 435.40 435.50 0.5K
16:07 435.70 435.90 435.70 435.90 0.1K
16:08 435.90 436.10 435.85 436.10 1.7K
16:09 436.10 436.10 436.00 436.00 0.4K
16:10 436.10 436.10 436.10 436.10 0.4K
16:11 436.75 437.55 436.75 437.55 3.9K
16:12 437.65 437.90 437.55 437.90 5.1K
16:13 438.00 438.00 437.90 437.90 6.0K
16:14 437.90 437.90 437.85 437.85 2.8K
16:15 437.90 438.55 437.90 438.50 7.1K
16:16 438.45 438.45 438.45 438.45 0.0K
16:17 438.30 438.30 438.30 438.30 1.0K
16:18 438.00 438.40 438.00 438.40 1.1K
16:19 438.30 438.30 438.30 438.30 0.0K
16:20 438.20 438.30 438.20 438.30 0.0K
16:21 438.20 438.20 438.05 438.05 0.3K
16:22 438.25 438.60 438.25 438.30 0.7K
16:23 438.20 438.35 438.05 438.05 0.1K
16:24 438.05 438.05 437.55 437.55 0.5K
16:25 437.55 438.00 437.55 438.00 0.0K
16:26 437.65 437.65 437.60 437.60 0.6K
16:27 438.05 438.05 438.05 438.05 0.0K
16:28 438.15 438.50 438.15 438.50 0.5K
16:29 437.55 437.55 437.55 437.55 2.0K
16:31 437.95 437.95 437.95 437.95 0.0K
16:32 437.60 438.00 437.60 438.00 0.2K
16:34 437.95 438.00 437.95 438.00 0.0K
16:35 438.00 438.00 438.00 438.00 0.0K
16:36 438.25 438.25 438.25 438.25 0.0K
16:37 438.35 438.35 438.00 438.00 0.0K
16:38 437.80 437.80 437.55 437.55 0.0K
16:39 437.75 437.75 437.75 437.75 0.6K
16:40 437.75 437.75 437.75 437.75 0.0K
16:41 438.25 438.25 438.25 438.25 0.0K
16:43 438.30 438.45 438.30 438.45 0.0K
16:44 438.45 438.45 438.45 438.45 0.0K
16:45 438.35 438.45 438.35 438.45 0.0K
16:46 438.30 438.50 438.30 438.50 0.1K
16:47 438.65 438.95 438.65 438.95 1.6K
16:48 439.00 439.00 438.95 438.95 1.2K
16:49 438.65 439.00 438.65 439.00 1.3K
16:51 439.50 439.80 439.50 439.80 1.1K
16:52 439.80 440.00 439.80 440.00 0.2K
16:53 440.35 440.35 439.40 439.40 4.5K
16:54 439.50 439.55 439.50 439.55 0.0K
16:55 439.50 439.95 439.50 439.95 0.2K
16:56 439.95 440.45 439.90 440.15 1.2K
16:57 439.90 439.90 439.90 439.90 0.1K
16:58 439.90 440.10 439.90 439.90 0.1K
16:59 439.45 439.85 439.45 439.85 6.7K
17:00 440.15 440.20 440.15 440.20 0.0K
17:01 440.35 440.35 439.90 439.90 2.1K
17:02 440.45 440.45 440.45 440.45 0.0K
17:03 440.45 440.95 440.45 440.75 0.3K
17:04 440.65 440.65 440.30 440.30 0.1K
17:05 440.25 440.30 439.90 440.30 7.8K
17:06 440.40 440.40 440.20 440.20 0.2K
17:07 440.55 440.55 440.55 440.55 0.0K
17:08 440.55 440.70 440.50 440.70 0.1K
17:09 440.65 440.70 440.50 440.50 0.1K
17:10 440.70 440.70 440.70 440.70 0.0K
17:11 440.70 441.10 440.70 441.00 2.2K
17:12 441.15 441.15 441.10 441.10 0.1K
17:13 441.20 441.25 441.20 441.25 0.0K
17:14 441.30 441.60 441.30 441.60 0.7K
17:15 440.55 440.70 440.55 440.55 2.5K
17:16 440.50 440.55 440.50 440.55 0.0K
17:17 440.50 440.55 440.50 440.55 0.1K
17:18 440.55 440.95 440.55 440.95 0.0K
17:19 440.55 440.80 440.50 440.50 0.1K
17:20 440.80 440.80 440.80 440.80 0.0K
17:21 440.80 440.80 440.80 440.80 0.0K
17:22 440.80 440.80 440.20 440.20 1.6K
17:23 440.15 440.15 438.80 438.80 5.2K
17:24 439.05 439.05 438.65 438.65 3.0K
17:25 439.40 439.40 439.35 439.35 1.1K
17:26 439.05 439.05 438.70 438.70 0.1K
17:27 438.85 439.25 438.75 438.75 0.6K
17:28 439.15 439.15 439.00 439.00 1.1K
17:29 439.20 439.30 439.20 439.30 0.0K
17:30 439.95 439.95 439.95 439.95 0.2K
17:31 439.85 439.85 439.80 439.85 0.0K
17:32 439.80 439.80 439.25 439.25 0.3K
17:33 439.20 439.25 438.85 438.85 0.2K
17:34 438.80 439.00 438.80 439.00 0.0K
17:35 439.20 439.25 439.20 439.25 0.0K
17:36 438.95 439.30 438.75 439.05 0.0K
17:37 438.60 438.60 438.55 438.55 0.5K
17:38 438.55 438.75 438.55 438.65 0.7K
17:39 438.65 438.65 438.50 438.50 0.1K
17:40 438.50 438.60 438.50 438.60 0.1K
17:41 438.95 438.95 438.70 438.70 2.0K
17:42 438.75 438.85 438.75 438.85 0.0K
17:44 438.90 439.10 438.90 439.05 0.0K
17:45 438.95 438.95 438.95 438.95 0.0K
17:47 439.00 439.00 439.00 439.00 0.0K
17:48 439.05 439.05 439.05 439.05 0.7K
17:49 439.05 439.05 439.00 439.00 1.4K
17:51 439.05 439.05 439.05 439.05 0.0K
17:52 439.05 439.05 439.00 439.00 0.0K
17:54 439.05 439.05 439.05 439.05 0.0K
17:55 439.05 439.05 439.05 439.05 0.0K
17:59 439.05 439.05 439.05 439.05 0.1K
18:00 439.05 439.05 439.05 439.05 0.0K
18:01 439.05 439.05 439.05 439.05 0.0K
18:02 439.05 439.05 439.05 439.05 0.0K
18:03 439.05 439.05 439.00 439.00 0.1K
18:04 439.00 439.05 439.00 439.05 0.2K
18:05 439.05 441.25 439.05 441.25 7.1K
18:06 441.25 441.50 441.15 441.50 0.4K
18:07 441.60 441.60 441.40 441.40 0.8K
18:08 441.15 441.15 441.00 441.00 1.1K
18:09 440.60 440.70 440.60 440.70 0.4K
18:10 441.00 441.35 440.90 441.35 0.7K
18:11 441.35 441.55 441.35 441.50 1.2K
18:12 441.35 441.55 441.35 441.50 0.7K
18:13 441.55 441.55 441.50 441.50 0.2K
18:14 441.50 441.50 441.35 441.35 0.5K
18:15 441.00 441.35 441.00 441.35 4.6K
18:16 441.25 441.60 441.25 441.30 0.2K
18:17 441.50 441.80 441.50 441.80 0.3K
18:18 441.80 441.80 441.75 441.75 0.2K
18:19 441.60 441.65 441.50 441.50 0.4K
18:20 441.50 441.50 441.30 441.30 0.7K
18:21 441.20 441.35 440.80 441.35 2.0K
18:22 440.70 440.70 440.70 440.70 0.4K
18:23 440.70 440.70 440.70 440.70 0.2K
18:24 441.00 441.00 441.00 441.00 0.3K
18:25 441.05 441.10 441.05 441.05 0.4K
18:26 441.05 441.35 441.05 441.35 0.4K
18:27 441.35 441.35 441.10 441.15 0.7K
18:28 441.15 441.15 441.15 441.15 0.1K
18:29 441.50 441.50 441.30 441.30 0.5K
18:30 441.55 441.55 441.10 441.10 0.7K
18:31 441.60 441.60 441.15 441.15 0.4K
18:32 441.15 441.15 441.15 441.15 0.1K
18:33 441.20 441.75 441.20 441.35 0.6K
18:34 441.10 441.10 441.05 441.05 0.1K
18:35 441.05 441.05 441.05 441.05 0.1K
18:36 441.05 441.05 441.05 441.05 0.1K
18:37 441.60 441.75 441.05 441.15 1.1K
18:38 441.60 441.60 441.60 441.60 0.2K
18:39 441.75 441.85 441.75 441.85 0.0K
18:45 442.00 442.00 442.00 442.00 0.3K
18:49 442.00 442.00 442.00 442.00 0.0K
19:04 442.00 442.00 442.00 442.00 0.5K
19:05 442.05 442.50 442.05 442.50 2.1K
19:06 443.95 444.00 443.70 444.00 20.9K
19:07 443.80 443.80 443.80 443.80 1.1K
19:08 443.75 443.80 443.75 443.80 2.3K
19:09 443.80 444.25 443.50 444.25 5.3K
19:10 444.10 444.45 443.75 444.45 2.5K
19:11 444.05 444.20 444.00 444.00 0.3K
19:12 443.65 443.65 443.65 443.65 0.0K
19:14 443.95 443.95 443.95 443.95 0.0K
19:15 443.75 443.75 443.65 443.65 0.5K
19:16 443.75 443.75 443.55 443.75 0.7K
19:17 443.30 443.30 443.30 443.30 0.3K
19:18 443.25 443.25 443.25 443.25 0.9K
19:19 443.25 443.50 443.25 443.50 0.3K
19:20 443.50 443.75 443.35 443.35 0.3K
19:21 443.70 443.80 443.70 443.75 0.8K
19:22 443.70 443.70 443.70 443.70 0.0K
19:23 443.70 443.70 443.70 443.70 0.1K
19:24 443.65 443.65 443.65 443.65 0.2K
19:25 443.60 443.80 443.60 443.80 0.7K
19:29 443.85 443.85 443.85 443.85 0.2K
19:30 443.90 443.90 443.90 443.90 0.0K
19:31 443.90 443.90 443.90 443.90 0.0K
19:32 443.90 443.90 443.90 443.90 0.0K
19:33 443.80 443.80 443.65 443.65 0.2K
19:34 443.60 443.65 443.50 443.65 0.7K
19:35 443.70 443.70 443.70 443.70 0.0K
19:36 443.70 443.70 443.70 443.70 0.1K
19:37 443.70 443.70 443.70 443.70 0.0K
19:38 443.75 443.75 443.75 443.75 0.0K
19:39 443.75 443.75 443.75 443.75 0.0K
19:41 443.75 443.80 443.75 443.80 0.0K
19:42 443.80 443.80 443.80 443.80 0.0K
19:44 443.80 443.80 443.80 443.80 0.0K
19:45 443.80 443.80 443.75 443.75 0.0K
19:46 443.80 443.80 443.80 443.80 0.0K
19:47 443.80 443.80 443.80 443.80 0.0K
19:49 443.75 443.75 443.75 443.75 0.0K
19:50 443.90 443.90 443.90 443.90 0.0K
19:51 444.00 444.00 444.00 444.00 0.1K
19:52 443.95 443.95 443.95 443.95 0.0K
19:53 444.00 444.00 443.95 444.00 0.0K
19:54 444.00 444.00 443.95 443.95 0.0K
19:55 444.00 444.00 444.00 444.00 0.0K
19:56 444.00 444.00 444.00 444.00 0.1K
19:57 444.20 444.30 444.20 444.30 0.3K
19:58 444.30 444.30 444.30 444.30 0.0K
19:59 444.30 444.30 444.25 444.25 0.0K
20:00 444.25 444.25 444.25 444.25 0.0K
20:01 444.35 444.50 444.35 444.50 0.1K
20:02 444.50 445.75 444.50 445.10 7.6K
20:03 445.35 445.35 445.35 445.35 0.2K
20:04 445.10 445.10 444.75 444.90 0.0K
20:05 445.00 445.00 444.90 444.90 0.1K
20:06 444.40 444.40 443.95 443.95 2.0K
20:07 443.85 443.85 443.70 443.70 2.5K
20:08 443.75 443.75 443.75 443.75 0.5K
20:10 443.90 444.00 443.90 444.00 0.2K
20:11 443.80 444.00 443.80 444.00 0.0K
20:12 443.95 443.95 443.95 443.95 0.0K
20:13 444.00 444.00 444.00 444.00 0.0K
20:14 443.95 443.95 443.95 443.95 0.1K
20:15 444.00 444.00 443.95 443.95 0.1K
20:16 444.00 444.00 443.80 443.80 0.7K
20:17 444.00 444.00 443.65 443.65 1.4K
20:18 443.65 443.65 443.65 443.65 2.0K
20:19 443.65 443.65 443.65 443.65 0.0K
20:20 443.65 443.65 443.65 443.65 0.0K
20:21 443.65 443.65 443.65 443.65 0.0K
20:22 443.65 443.65 443.50 443.65 0.0K
20:24 443.50 443.85 443.50 443.85 0.0K
20:25 443.85 443.85 443.30 443.30 0.1K
20:27 443.35 443.35 443.35 443.35 0.1K
20:28 443.30 443.30 443.30 443.30 0.0K
20:29 443.30 443.30 443.30 443.30 0.0K
20:39 443.60 443.60 443.60 443.60 0.0K
20:42 443.60 443.60 443.60 443.60 0.0K
20:45 443.60 443.60 443.60 443.60 0.1K
20:46 444.05 444.10 443.60 444.10 0.1K
20:49 444.00 444.00 444.00 444.00 0.0K
20:50 443.90 443.90 443.90 443.90 0.0K
20:51 443.65 443.90 443.65 443.75 0.1K
20:52 443.85 443.85 443.85 443.85 0.0K
20:53 443.90 443.90 443.65 443.65 0.0K
20:54 443.60 443.60 443.60 443.60 0.0K
20:55 443.60 443.60 443.55 443.55 0.8K
20:58 443.55 443.55 443.55 443.55 0.0K
21:03 443.60 443.60 443.60 443.60 0.1K
21:04 443.70 443.70 443.70 443.70 0.0K
21:05 443.70 443.70 443.60 443.60 0.1K
21:07 443.60 443.95 443.55 443.55 0.8K
21:08 443.95 443.95 443.95 443.95 0.0K
21:09 443.95 443.95 443.95 443.95 0.0K
21:10 443.55 443.55 443.55 443.55 0.0K
21:12 443.85 443.85 443.85 443.85 0.1K
21:13 443.65 443.65 443.65 443.65 0.0K
21:15 443.65 443.65 443.65 443.65 0.0K
21:16 443.55 443.55 443.55 443.55 0.1K
21:17 443.55 443.55 443.55 443.55 0.0K
21:18 443.40 443.40 443.30 443.30 0.4K
21:19 443.40 443.40 443.40 443.40 0.0K
21:21 443.40 443.40 443.40 443.40 0.0K
21:23 443.40 443.40 443.40 443.40 0.0K
21:24 443.40 443.40 443.40 443.40 0.0K
21:25 443.75 443.75 443.75 443.75 0.3K
21:26 443.35 443.35 443.35 443.35 0.0K
21:29 443.35 443.35 443.35 443.35 0.5K
21:30 443.35 443.35 443.35 443.35 0.0K
21:31 443.25 443.25 443.25 443.25 0.1K
21:32 443.10 443.10 443.10 443.10 0.8K
21:33 443.10 443.10 443.10 443.10 0.2K
21:34 442.35 442.35 442.35 442.35 4.5K
21:35 442.35 442.35 442.35 442.35 0.1K
21:38 442.70 442.70 442.45 442.45 0.0K
21:39 442.50 442.50 442.50 442.50 0.2K
21:40 442.70 442.70 442.70 442.70 0.0K
21:44 442.70 442.70 442.70 442.70 0.9K
21:45 442.40 442.40 442.40 442.40 0.6K
21:49 442.55 442.55 442.55 442.55 0.0K
21:52 442.65 442.65 442.65 442.65 0.0K
21:53 442.65 442.65 442.65 442.65 0.0K
21:54 442.65 442.65 442.65 442.65 0.3K
21:55 442.65 442.65 442.65 442.65 0.0K
21:56 442.60 442.60 442.60 442.60 0.5K
21:57 442.55 442.60 442.55 442.60 0.0K
21:58 442.60 442.60 442.60 442.60 0.4K
21:59 442.60 442.60 442.60 442.60 0.0K
22:00 442.55 442.55 442.55 442.55 0.0K
22:01 442.55 442.55 442.55 442.55 0.0K
22:02 442.55 442.55 442.50 442.50 0.0K
22:03 442.50 442.55 442.50 442.55 0.0K
22:04 442.55 442.55 442.55 442.55 0.0K
22:06 442.55 442.55 442.55 442.55 0.0K
22:08 442.55 442.55 442.55 442.55 0.1K
22:10 442.45 442.45 442.45 442.45 0.0K
22:11 442.45 442.45 442.45 442.45 0.0K
22:13 442.55 442.55 442.55 442.55 0.0K
22:16 442.45 442.45 442.45 442.45 0.1K
22:18 442.50 442.50 442.50 442.50 0.0K
22:20 442.45 442.45 442.45 442.45 0.1K
22:24 442.45 442.45 442.45 442.45 0.0K
22:26 442.55 442.55 442.55 442.55 0.3K
22:27 442.50 442.50 442.30 442.30 0.7K
22:30 442.35 442.35 442.10 442.10 0.2K
22:31 442.05 442.05 442.05 442.05 0.2K
22:32 442.05 442.05 441.90 441.90 0.3K
22:33 442.25 442.25 442.25 442.25 1.0K
22:34 442.20 442.20 442.20 442.20 0.0K
22:36 442.20 442.20 442.20 442.20 0.0K
22:37 442.20 442.20 442.20 442.20 0.0K
22:38 442.20 442.30 442.20 442.30 0.0K
22:39 442.30 442.30 442.30 442.30 0.0K
22:40 442.30 442.30 442.30 442.30 0.0K
22:41 442.25 442.25 442.25 442.25 0.0K
22:44 442.25 442.25 442.25 442.25 0.1K
22:45 442.25 442.25 442.25 442.25 0.0K
22:46 442.20 442.20 442.20 442.20 0.0K
22:47 442.25 442.25 442.20 442.20 0.0K
22:48 442.20 442.25 442.20 442.25 0.0K
22:49 442.25 442.25 441.90 441.90 0.3K
22:51 442.15 442.15 442.15 442.15 0.0K
22:56 442.10 442.10 442.10 442.10 0.0K
22:57 441.95 441.95 441.95 441.95 0.0K
22:58 441.95 442.20 441.95 442.20 0.2K
22:59 442.15 442.15 442.15 442.15 0.0K
23:01 442.00 442.00 442.00 442.00 0.0K
23:04 442.05 442.10 442.05 442.10 0.0K
23:05 442.05 442.10 442.05 442.10 0.0K
23:06 442.10 442.10 442.10 442.10 0.0K
23:09 442.20 442.25 442.20 442.25 0.5K
23:11 442.30 442.30 442.30 442.30 0.0K
23:12 442.55 442.55 442.55 442.55 0.0K
23:13 442.70 442.70 442.60 442.60 0.0K
23:14 442.55 442.55 442.55 442.55 0.0K
23:20 442.35 442.35 442.35 442.35 0.0K
23:21 442.45 442.45 442.45 442.45 0.0K
23:23 442.40 442.40 442.40 442.40 0.0K
23:24 442.40 442.40 442.20 442.20 0.1K
23:25 442.20 442.40 442.20 442.40 0.2K
23:28 442.40 442.40 442.40 442.40 0.0K
23:29 442.20 442.70 442.20 442.30 1.1K
23:30 442.25 442.25 442.25 442.25 0.4K
23:31 442.55 442.55 442.20 442.20 0.2K
23:32 442.20 442.20 442.20 442.20 0.4K
23:34 442.20 442.20 442.20 442.20 0.1K
23:35 442.20 442.25 441.90 441.90 0.6K
23:36 442.25 442.25 442.25 442.25 0.0K
23:38 442.20 442.20 442.20 442.20 0.0K
23:40 442.20 442.20 442.20 442.20 0.0K
23:41 442.15 442.15 441.90 441.90 0.0K
23:42 442.20 442.20 441.80 441.80 2.9K
23:43 441.65 441.65 441.60 441.60 0.3K
23:44 441.95 441.95 441.95 441.95 0.1K
23:45 441.95 441.95 441.95 441.95 1.0K
23:46 442.05 442.05 442.05 442.05 0.2K
23:49 442.20 442.60 442.20 442.60 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available