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
06:59 443.55 443.55 443.55 443.55 0.0K
07:00 444.15 444.55 443.75 444.15 3.7K
07:01 443.65 444.10 443.65 444.10 0.0K
07:02 443.70 443.70 443.65 443.65 0.2K
07:03 443.60 444.45 443.60 444.45 1.2K
07:04 444.45 444.45 444.45 444.45 0.3K
07:05 444.45 444.45 444.45 444.45 0.0K
07:06 443.75 443.75 443.75 443.75 0.0K
07:07 443.75 444.25 443.75 443.75 0.1K
07:08 444.25 444.25 444.20 444.20 0.1K
07:09 444.20 444.20 444.20 444.20 0.2K
07:10 443.70 444.10 443.70 444.10 0.0K
07:11 444.10 444.10 444.10 444.10 0.5K
07:12 444.10 444.10 444.10 444.10 0.0K
07:13 444.10 444.10 444.10 444.10 0.1K
07:14 444.10 444.10 444.10 444.10 0.0K
07:15 444.10 444.10 444.00 444.00 0.0K
07:16 444.10 444.10 444.10 444.10 0.0K
07:17 444.20 444.25 444.20 444.25 0.5K
07:18 444.25 444.30 444.25 444.30 0.7K
07:19 444.25 444.25 444.25 444.25 0.2K
07:20 444.30 444.30 444.25 444.25 0.7K
07:21 444.10 444.10 444.10 444.10 2.1K
07:22 443.90 443.90 443.90 443.90 0.0K
07:23 443.70 443.85 443.70 443.85 2.2K
07:24 443.85 443.85 443.85 443.85 0.3K
07:25 443.80 443.80 443.80 443.80 0.6K
07:26 443.80 443.80 443.80 443.80 0.0K
07:27 443.75 443.80 443.75 443.80 0.4K
07:28 444.20 444.20 444.20 444.20 0.3K
07:29 443.80 443.80 443.80 443.80 0.5K
07:30 443.80 443.80 443.80 443.80 0.0K
07:31 443.80 443.80 443.80 443.80 0.7K
07:34 444.05 444.05 444.05 444.05 0.1K
07:35 444.10 444.10 444.10 444.10 0.8K
07:36 444.10 444.10 444.10 444.10 0.3K
07:37 444.10 444.10 444.10 444.10 0.0K
07:38 443.90 444.10 443.90 443.90 0.4K
07:41 444.00 444.00 444.00 444.00 0.0K
07:42 444.00 444.00 444.00 444.00 1.0K
07:44 443.90 443.90 443.90 443.90 0.2K
07:45 443.90 443.95 443.90 443.90 0.2K
07:46 443.95 443.95 443.95 443.95 0.0K
07:49 443.95 443.95 443.95 443.95 0.0K
07:50 443.90 443.90 443.90 443.90 0.1K
07:51 443.95 443.95 443.95 443.95 0.0K
07:52 443.85 443.85 443.85 443.85 0.0K
07:53 443.85 443.85 443.85 443.85 0.0K
07:54 443.90 443.90 443.90 443.90 2.0K
07:55 443.70 443.70 443.70 443.70 0.1K
07:56 443.70 444.15 443.70 444.15 7.9K
07:58 444.00 444.00 443.95 443.95 0.1K
07:59 444.00 444.00 444.00 444.00 1.0K
08:01 444.00 444.00 444.00 444.00 0.0K
08:04 443.95 443.95 443.90 443.90 0.4K
08:08 444.00 444.00 444.00 444.00 0.0K
08:12 444.00 444.00 444.00 444.00 0.5K
08:13 444.00 444.00 444.00 444.00 0.0K
08:14 443.80 444.00 443.80 444.00 0.6K
08:15 444.10 444.30 444.10 444.30 1.0K
08:16 444.35 444.50 444.35 444.50 1.0K
08:17 445.00 445.00 445.00 445.00 1.9K
08:18 445.00 445.00 445.00 445.00 0.1K
08:19 445.00 445.00 445.00 445.00 3.5K
08:20 445.00 445.00 445.00 445.00 0.4K
08:21 445.00 445.00 445.00 445.00 0.1K
08:23 445.00 445.00 445.00 445.00 0.3K
08:24 445.00 445.00 445.00 445.00 0.0K
08:28 444.90 444.90 444.90 444.90 0.0K
08:29 444.95 444.95 444.80 444.80 0.2K
08:30 444.65 444.80 444.65 444.80 0.3K
08:31 444.80 444.80 444.80 444.80 0.0K
08:34 444.95 444.95 444.95 444.95 0.1K
08:35 445.00 445.00 444.80 444.80 0.4K
08:36 444.95 444.95 444.95 444.95 0.1K
08:38 444.80 444.80 444.80 444.80 0.0K
08:39 445.00 445.00 445.00 445.00 0.0K
08:42 445.00 445.00 445.00 445.00 0.3K
08:43 445.00 445.00 445.00 445.00 0.0K
08:44 445.00 445.00 445.00 445.00 0.3K
08:46 445.00 445.00 445.00 445.00 0.2K
08:47 445.00 445.00 445.00 445.00 0.0K
08:48 444.80 444.80 444.80 444.80 0.3K
08:49 444.75 444.75 444.75 444.75 0.0K
08:52 444.80 444.80 444.80 444.80 0.1K
08:53 444.90 444.90 444.90 444.90 0.0K
08:54 444.95 445.00 444.95 445.00 0.1K
08:56 445.10 445.10 445.10 445.10 1.4K
08:57 445.10 445.10 445.10 445.10 0.1K
08:58 445.10 445.10 445.10 445.10 0.3K
08:59 445.10 445.10 445.10 445.10 0.0K
09:00 444.75 444.75 444.75 444.75 0.0K
09:01 444.70 444.70 444.70 444.70 0.0K
09:02 444.70 444.70 444.70 444.70 0.0K
09:03 444.70 444.70 444.50 444.50 0.0K
09:04 444.40 444.40 444.40 444.40 0.0K
09:06 444.60 444.60 444.60 444.60 0.0K
09:07 444.60 445.30 444.60 445.30 0.9K
09:08 445.80 445.80 445.75 445.75 0.8K
09:09 445.75 445.75 445.75 445.75 0.3K
09:10 445.30 445.30 445.30 445.30 0.4K
09:11 445.30 445.30 445.30 445.30 0.0K
09:14 445.60 445.60 445.50 445.50 0.0K
09:15 445.35 445.35 445.35 445.35 0.0K
09:18 445.45 445.45 445.45 445.45 0.0K
09:19 445.50 445.50 445.50 445.50 0.0K
09:23 445.45 445.45 445.45 445.45 0.0K
09:24 445.45 445.45 445.45 445.45 0.0K
09:25 445.50 445.50 445.50 445.50 0.2K
09:26 445.50 445.50 445.50 445.50 0.0K
09:27 445.50 445.60 445.50 445.60 0.3K
09:28 445.65 446.50 445.65 446.50 0.7K
09:29 446.35 448.05 446.35 448.00 5.1K
09:30 447.85 447.85 447.85 447.85 0.1K
09:31 447.75 447.75 447.75 447.75 0.3K
09:32 447.70 447.70 446.85 446.85 2.0K
09:33 446.85 446.85 446.30 446.30 5.5K
09:34 446.50 446.50 446.50 446.50 0.0K
09:35 446.50 446.70 446.50 446.65 0.8K
09:36 446.60 446.60 446.60 446.60 0.2K
09:37 446.60 447.05 446.60 447.05 4.2K
09:38 447.05 447.05 447.05 447.05 0.0K
09:39 447.20 447.45 447.10 447.10 1.0K
09:40 447.10 448.05 447.10 448.05 3.4K
09:41 447.55 447.55 447.55 447.55 0.0K
09:42 447.50 447.50 447.50 447.50 2.2K
09:43 447.40 447.40 447.40 447.40 0.0K
09:44 447.40 447.40 447.40 447.40 0.0K
09:45 447.40 447.40 447.40 447.40 0.0K
09:46 447.40 447.40 447.40 447.40 0.0K
09:47 447.40 447.40 447.25 447.25 0.0K
09:48 447.40 447.40 447.40 447.40 0.5K
09:49 447.40 447.40 447.40 447.40 0.9K
09:50 447.40 447.40 447.25 447.30 0.2K
09:51 446.90 447.30 446.90 447.30 0.7K
09:52 447.10 447.30 447.10 447.30 0.0K
09:53 447.30 447.30 447.25 447.30 0.8K
09:54 447.15 447.15 447.00 447.00 0.6K
09:55 446.95 447.40 446.95 447.40 1.1K
09:56 447.05 447.90 447.05 447.85 1.5K
09:57 447.85 447.85 447.60 447.60 0.0K
09:58 447.60 447.85 447.60 447.60 0.6K
09:59 447.85 448.00 447.70 447.70 1.2K
10:00 447.95 448.30 447.95 448.30 0.9K
10:01 448.20 448.40 448.10 448.40 2.3K
10:02 448.50 449.35 448.50 449.35 5.8K
10:03 448.90 449.25 448.80 449.20 1.1K
10:04 448.85 449.20 448.85 449.20 1.8K
10:05 448.85 449.20 448.85 449.20 1.1K
10:06 449.00 449.25 449.00 449.15 2.4K
10:07 449.25 449.30 448.95 449.00 1.4K
10:08 449.20 449.35 449.05 449.05 0.3K
10:09 449.45 449.45 449.25 449.40 2.7K
10:10 449.40 449.40 449.40 449.40 0.4K
10:11 449.40 449.45 449.40 449.40 0.8K
10:12 449.40 449.40 448.95 449.25 3.4K
10:13 448.75 448.75 448.70 448.70 0.2K
10:14 449.00 449.35 449.00 449.35 0.5K
10:15 449.35 449.35 449.35 449.35 0.2K
10:16 449.30 449.30 449.30 449.30 0.3K
10:17 449.55 449.55 449.45 449.45 2.3K
10:18 449.55 449.55 449.45 449.45 2.0K
10:19 449.00 449.25 449.00 449.25 1.4K
10:20 448.75 449.15 448.75 449.05 0.1K
10:21 449.05 449.25 449.05 449.20 0.1K
10:22 449.20 449.50 449.20 449.50 0.2K
10:23 449.75 449.75 449.75 449.75 1.1K
10:24 449.75 449.85 449.75 449.80 0.4K
10:25 449.75 449.75 449.65 449.65 0.4K
10:26 449.70 449.70 449.25 449.25 12.0K
10:27 449.25 449.25 449.00 449.00 0.4K
10:28 449.00 449.00 448.80 448.80 0.1K
10:30 448.85 448.95 448.85 448.95 0.1K
10:31 449.00 449.00 449.00 449.00 0.0K
10:32 449.00 449.00 449.00 449.00 0.0K
10:33 449.00 449.00 449.00 449.00 0.2K
10:35 449.00 449.00 449.00 449.00 0.5K
10:36 449.00 449.00 448.95 449.00 0.1K
10:37 449.00 449.60 449.00 449.60 0.9K
10:38 449.70 449.70 449.70 449.70 0.3K
10:39 449.75 449.75 449.65 449.70 0.2K
10:40 449.75 449.90 449.75 449.90 2.0K
10:41 450.00 450.00 450.00 450.00 0.4K
10:42 449.90 450.15 449.90 450.15 0.4K
10:43 449.80 449.85 449.80 449.80 1.1K
10:44 449.80 449.80 449.40 449.40 1.3K
10:45 449.40 449.40 449.40 449.40 0.1K
10:47 449.50 450.55 449.50 450.55 2.7K
10:48 450.95 450.95 450.20 450.20 2.5K
10:49 449.75 449.90 449.75 449.90 0.1K
10:50 450.30 450.50 450.00 450.50 3.7K
10:51 450.30 450.30 450.30 450.30 0.1K
10:52 450.35 450.35 450.35 450.35 1.5K
10:53 450.30 450.30 450.30 450.30 0.2K
10:54 450.00 450.10 449.50 450.00 4.6K
10:55 449.95 450.00 449.95 450.00 0.0K
10:56 450.00 450.30 449.95 449.95 1.0K
10:57 449.90 449.90 449.90 449.90 0.6K
10:58 449.65 449.85 449.65 449.85 0.5K
10:59 449.20 449.20 448.90 448.90 3.4K
11:00 449.00 449.75 449.00 449.30 0.6K
11:01 448.90 448.90 448.50 448.65 3.3K
11:03 448.45 448.45 448.15 448.20 2.2K
11:05 448.70 448.70 448.70 448.70 1.0K
11:07 448.70 448.70 448.70 448.70 0.0K
11:08 448.70 448.80 448.70 448.80 0.1K
11:09 448.80 448.80 448.80 448.80 0.0K
11:10 448.95 448.95 448.60 448.60 0.0K
11:11 448.30 448.45 448.25 448.45 1.3K
11:12 448.60 448.95 448.60 448.95 0.0K
11:13 449.10 449.10 449.05 449.05 0.0K
11:14 449.00 449.00 449.00 449.00 0.0K
11:16 448.65 449.05 448.65 449.05 0.0K
11:17 449.05 449.25 448.95 448.95 0.3K
11:18 449.35 449.35 449.35 449.35 0.4K
11:19 449.25 449.25 448.60 448.60 0.0K
11:20 448.60 448.60 447.55 447.55 2.9K
11:21 447.95 447.95 447.95 447.95 0.2K
11:22 447.80 447.80 447.65 447.80 0.1K
11:23 447.65 448.00 447.55 448.00 3.7K
11:24 447.40 447.70 447.40 447.70 5.2K
11:25 447.65 447.65 447.65 447.65 0.0K
11:26 447.10 447.10 447.10 447.10 0.3K
11:27 447.45 447.45 447.45 447.45 1.0K
11:28 447.20 447.45 447.20 447.45 1.2K
11:29 447.50 447.50 447.05 447.05 2.4K
11:30 447.20 447.20 447.05 447.10 0.1K
11:31 447.20 447.65 447.20 447.65 0.1K
11:32 447.70 448.35 447.70 448.35 0.2K
11:33 448.50 448.50 448.50 448.50 0.1K
11:34 448.25 448.25 448.20 448.20 0.0K
11:36 448.20 448.20 448.20 448.20 0.1K
11:37 448.20 448.35 448.20 448.35 0.1K
11:38 448.35 448.35 448.35 448.35 0.0K
11:39 448.65 448.65 448.25 448.25 0.3K
11:40 448.40 448.40 448.40 448.40 0.0K
11:41 448.20 448.20 448.20 448.20 0.0K
11:44 448.20 448.20 448.20 448.20 0.0K
11:45 448.20 448.20 448.20 448.20 0.0K
11:46 448.20 448.20 448.20 448.20 0.2K
11:47 448.00 448.00 448.00 448.00 0.1K
11:48 448.00 448.00 448.00 448.00 0.0K
11:49 447.90 447.90 447.75 447.75 0.0K
11:53 448.05 448.05 448.05 448.05 0.0K
11:55 448.00 448.00 448.00 448.00 0.0K
11:58 447.75 447.75 447.75 447.75 0.0K
11:59 448.00 448.20 448.00 448.05 0.1K
12:00 448.40 448.40 448.30 448.30 0.0K
12:01 448.15 448.15 448.15 448.15 0.0K
12:02 448.05 448.05 448.05 448.05 0.0K
12:03 447.50 447.50 447.50 447.50 0.1K
12:04 447.50 447.50 447.20 447.45 0.7K
12:05 447.20 447.20 447.20 447.20 0.0K
12:06 447.40 447.40 447.40 447.40 0.0K
12:07 447.40 447.65 447.40 447.65 0.1K
12:09 447.30 447.60 447.30 447.60 0.0K
12:10 447.20 447.20 447.20 447.20 1.9K
12:11 447.20 447.20 447.20 447.20 0.0K
12:13 447.55 447.55 447.25 447.25 0.2K
12:14 447.20 447.20 447.20 447.20 0.0K
12:15 447.20 447.20 447.20 447.20 0.1K
12:16 447.20 447.20 447.20 447.20 0.0K
12:17 447.55 447.55 447.55 447.55 0.0K
12:18 447.55 447.55 447.55 447.55 0.0K
12:19 447.20 447.20 447.20 447.20 0.0K
12:20 447.40 447.40 447.40 447.40 0.0K
12:21 447.85 448.00 447.85 448.00 3.2K
12:22 448.20 448.95 448.20 448.95 6.6K
12:23 449.00 449.05 449.00 449.05 1.0K
12:24 449.15 449.15 449.15 449.15 0.0K
12:26 449.05 449.10 449.05 449.10 0.0K
12:27 449.10 449.10 449.10 449.10 0.0K
12:28 449.05 449.15 449.05 449.15 0.0K
12:29 449.05 449.05 449.00 449.00 5.1K
12:30 448.15 448.15 448.05 448.15 0.6K
12:31 448.25 448.25 448.25 448.25 0.0K
12:33 448.15 448.20 448.15 448.20 0.1K
12:34 448.15 448.15 448.15 448.15 0.0K
12:35 448.15 448.15 447.95 447.95 0.1K
12:37 447.95 447.95 447.95 447.95 0.0K
12:38 447.85 447.85 447.85 447.85 0.3K
12:39 447.70 447.70 447.70 447.70 0.0K
12:40 447.65 447.65 447.65 447.65 0.1K
12:41 447.65 447.65 447.65 447.65 0.0K
12:42 447.65 447.65 447.35 447.35 0.3K
12:43 447.25 447.25 447.25 447.25 0.6K
12:45 447.20 447.20 447.20 447.20 0.1K
12:46 447.25 447.25 447.25 447.25 0.2K
12:48 447.50 447.50 447.30 447.30 0.0K
12:49 447.30 447.30 447.30 447.30 0.0K
12:50 447.25 447.25 447.20 447.20 0.2K
12:51 447.20 447.20 447.20 447.20 2.5K
12:52 447.15 447.15 447.15 447.15 0.0K
12:53 447.20 447.20 447.20 447.20 0.0K
12:54 447.25 447.25 447.25 447.25 0.0K
12:55 447.35 447.35 447.35 447.35 0.0K
12:56 447.35 447.55 447.35 447.55 0.1K
12:57 447.35 447.35 447.35 447.35 0.0K
13:00 447.55 447.55 447.55 447.55 0.9K
13:04 447.55 447.55 447.55 447.55 0.1K
13:05 448.05 448.05 448.05 448.05 0.4K
13:06 447.90 447.90 447.90 447.90 0.0K
13:08 447.95 447.95 447.95 447.95 0.0K
13:09 448.05 448.05 448.05 448.05 0.0K
13:10 448.05 448.05 448.05 448.05 0.0K
13:11 448.05 448.05 448.00 448.00 0.1K
13:12 448.00 448.00 447.75 447.75 1.0K
13:15 447.75 448.00 447.75 448.00 0.5K
13:16 448.10 448.10 448.10 448.10 0.0K
13:17 448.15 448.45 448.15 448.45 0.0K
13:18 448.45 448.45 448.45 448.45 0.0K
13:19 448.45 448.50 448.45 448.50 0.7K
13:20 448.55 448.55 448.55 448.55 0.0K
13:21 448.25 448.60 448.25 448.60 1.1K
13:22 448.60 448.70 448.60 448.70 0.0K
13:23 448.25 448.25 448.25 448.25 0.0K
13:24 448.55 448.55 448.25 448.25 0.0K
13:25 448.10 448.10 448.10 448.10 0.1K
13:27 448.25 448.25 448.25 448.25 0.0K
13:28 448.55 448.55 448.10 448.10 0.1K
13:33 448.10 448.10 448.10 448.10 0.1K
13:34 448.25 448.25 448.25 448.25 0.0K
13:35 448.25 448.25 448.25 448.25 0.0K
13:36 448.25 448.25 448.00 448.00 2.0K
13:37 448.25 448.25 448.25 448.25 0.0K
13:38 448.70 449.00 448.70 449.00 1.8K
13:39 448.95 448.95 448.95 448.95 0.0K
13:40 449.05 449.20 449.05 449.20 3.8K
13:41 449.20 449.25 449.20 449.25 0.2K
13:46 448.55 448.55 448.55 448.55 2.9K
13:47 448.30 448.30 448.30 448.30 1.0K
13:48 448.50 448.50 448.50 448.50 0.0K
13:49 448.40 448.90 448.40 448.90 0.0K
13:50 448.90 448.95 448.90 448.95 0.1K
13:51 448.95 449.20 448.95 449.20 0.1K
13:52 449.40 449.40 449.40 449.40 0.1K
13:54 449.35 449.35 449.35 449.35 0.7K
13:56 449.30 449.30 449.30 449.30 0.0K
13:57 449.30 449.30 449.30 449.30 0.0K
13:58 449.30 449.30 449.30 449.30 0.3K
14:00 449.30 449.35 449.30 449.35 0.0K
14:02 449.40 449.45 449.40 449.45 0.3K
14:03 449.40 449.65 449.40 449.65 2.1K
14:04 449.75 449.75 449.45 449.75 0.5K
14:05 449.80 449.80 449.75 449.75 1.8K
14:06 449.80 449.80 449.70 449.70 0.5K
14:07 449.80 449.80 449.80 449.80 9.9K
14:08 449.80 449.95 449.80 449.95 1.8K
14:09 449.90 449.90 449.90 449.90 0.3K
14:10 449.95 449.95 449.90 449.90 0.3K
14:11 449.80 449.80 449.75 449.80 0.1K
14:12 449.85 449.85 449.85 449.85 0.0K
14:13 449.90 449.95 449.90 449.95 1.3K
14:14 449.95 449.95 449.95 449.95 0.2K
14:15 449.90 449.90 449.85 449.85 0.1K
14:16 449.85 449.85 449.85 449.85 0.0K
14:17 449.90 449.90 449.90 449.90 0.0K
14:18 449.90 449.90 449.90 449.90 0.0K
14:19 449.90 449.90 449.75 449.75 0.1K
14:20 449.70 449.70 449.70 449.70 0.0K
14:21 449.65 449.65 449.65 449.65 0.0K
14:23 449.70 449.70 449.70 449.70 0.0K
14:25 449.50 449.50 449.35 449.35 0.5K
14:27 449.35 449.35 449.30 449.30 3.9K
14:28 449.00 449.30 449.00 449.30 0.1K
14:29 449.45 449.45 449.45 449.45 0.0K
14:30 449.50 449.50 449.50 449.50 0.0K
14:31 449.45 449.45 449.45 449.45 0.0K
14:32 449.40 449.45 449.40 449.45 0.0K
14:33 449.40 449.40 449.40 449.40 0.0K
14:34 449.40 449.40 449.40 449.40 0.1K
14:36 449.40 449.40 449.40 449.40 0.0K
14:37 449.40 449.45 449.40 449.40 0.0K
14:39 449.40 449.40 449.40 449.40 0.1K
14:40 449.40 449.40 448.90 448.90 0.4K
14:41 448.80 448.80 448.80 448.80 0.1K
14:42 448.45 448.45 448.45 448.45 1.0K
14:43 448.50 448.50 448.30 448.30 0.0K
14:44 448.30 448.30 448.30 448.30 0.0K
14:45 448.20 448.25 448.20 448.25 0.0K
14:46 448.50 448.50 448.50 448.50 0.0K
14:47 448.60 448.70 448.55 448.70 0.0K
14:48 448.70 448.70 448.70 448.70 0.0K
14:49 448.70 448.70 448.70 448.70 0.0K
14:53 448.65 448.65 448.65 448.65 0.0K
14:55 448.70 448.70 448.70 448.70 0.0K
14:56 448.70 448.70 448.70 448.70 0.0K
14:57 448.60 448.60 448.60 448.60 0.1K
14:58 448.60 448.60 448.60 448.60 0.0K
14:59 448.60 448.60 448.60 448.60 0.0K
15:00 448.55 448.55 448.55 448.55 0.2K
15:01 448.35 448.35 447.95 447.95 0.8K
15:02 447.70 447.70 447.50 447.50 0.4K
15:03 447.60 447.65 447.60 447.65 0.0K
15:04 447.70 447.70 447.50 447.50 0.3K
15:05 447.85 447.85 447.85 447.85 0.0K
15:06 447.90 447.90 447.80 447.80 0.0K
15:07 447.90 447.90 447.65 447.65 0.1K
15:08 447.60 447.60 447.40 447.40 1.7K
15:09 447.20 447.20 447.15 447.15 3.0K
15:10 446.95 446.95 446.40 446.75 9.6K
15:11 446.80 446.80 446.80 446.80 0.1K
15:12 446.85 447.00 446.75 446.75 0.5K
15:13 446.95 446.95 446.80 446.80 0.0K
15:14 447.00 447.00 447.00 447.00 0.2K
15:15 447.05 447.05 447.05 447.05 0.0K
15:16 447.00 447.05 447.00 447.05 0.0K
15:17 446.70 446.70 446.70 446.70 0.5K
15:18 446.50 446.60 446.50 446.60 0.0K
15:20 446.65 446.65 446.65 446.65 0.0K
15:21 446.70 446.70 446.60 446.60 0.1K
15:22 446.60 446.75 446.60 446.75 0.0K
15:23 446.45 446.70 445.80 446.70 1.9K
15:27 446.75 446.75 446.45 446.45 3.6K
15:28 446.70 446.70 446.65 446.65 0.0K
15:29 446.65 446.65 446.30 446.30 3.1K
15:30 446.25 446.25 446.25 446.25 0.0K
15:32 446.55 446.55 446.55 446.55 0.0K
15:33 446.55 446.55 446.50 446.50 0.0K
15:34 446.45 446.45 446.45 446.45 0.0K
15:35 446.45 446.45 446.35 446.35 0.0K
15:36 446.15 446.15 445.75 445.75 1.2K
15:37 445.75 445.75 445.75 445.75 0.2K
15:38 445.90 445.90 445.90 445.90 0.4K
15:39 446.45 446.75 446.45 446.75 0.5K
15:40 446.45 446.45 446.45 446.45 1.4K
15:41 446.50 446.70 446.10 446.70 1.5K
15:42 446.40 446.40 446.40 446.40 0.0K
15:43 446.05 446.05 445.90 445.90 0.1K
15:44 445.85 445.90 445.85 445.90 0.0K
15:45 445.85 445.90 445.85 445.90 0.3K
15:46 445.90 445.90 445.80 445.80 0.0K
15:47 445.90 445.90 445.90 445.90 0.0K
15:48 445.75 445.75 445.75 445.75 0.0K
15:49 445.80 445.80 445.75 445.75 0.0K
15:50 445.70 445.75 445.70 445.75 0.1K
15:51 445.65 445.80 445.65 445.80 0.0K
15:52 445.75 445.75 445.75 445.75 0.0K
15:53 445.80 446.25 445.80 446.25 0.3K
15:54 446.20 446.20 446.20 446.20 0.0K
15:55 446.80 446.80 446.05 446.05 3.8K
15:56 445.75 445.75 445.75 445.75 0.1K
15:58 445.75 446.15 445.75 446.15 0.0K
15:59 445.85 446.00 445.85 446.00 0.7K
16:00 445.75 445.75 445.75 445.75 0.6K
16:02 445.95 445.95 445.95 445.95 0.0K
16:03 445.65 445.80 445.65 445.80 0.1K
16:05 445.05 445.05 445.05 445.05 2.7K
16:06 445.05 445.05 445.05 445.05 0.7K
16:08 445.00 445.00 445.00 445.00 0.0K
16:09 444.95 445.00 444.80 444.80 0.5K
16:10 444.75 444.75 444.75 444.75 0.0K
16:11 444.40 444.40 444.30 444.30 0.9K
16:12 444.15 444.25 444.15 444.25 0.2K
16:13 444.30 444.30 444.15 444.30 0.1K
16:15 444.25 444.25 444.10 444.10 0.2K
16:16 444.10 444.10 444.10 444.10 0.1K
16:17 444.10 444.10 443.70 443.70 2.4K
16:18 443.00 443.30 443.00 443.00 5.0K
16:19 442.35 442.60 441.75 441.95 4.1K
16:20 441.95 442.40 441.95 442.40 1.8K
16:21 442.45 443.10 442.45 443.10 2.5K
16:22 443.10 443.35 443.10 443.35 0.4K
16:23 443.35 443.35 443.30 443.30 0.2K
16:24 443.25 443.25 442.80 442.85 1.4K
16:25 442.95 442.95 442.95 442.95 0.0K
16:26 442.90 442.90 442.90 442.90 0.0K
16:27 442.75 442.75 442.55 442.55 0.0K
16:28 442.40 442.55 442.40 442.55 0.5K
16:29 442.45 442.50 442.45 442.50 0.2K
16:30 442.50 442.55 442.50 442.55 0.1K
16:31 442.60 442.60 441.85 442.15 1.8K
16:32 441.80 441.80 440.95 441.15 7.5K
16:33 441.15 442.15 441.15 442.15 0.2K
16:34 442.25 442.25 442.25 442.25 0.0K
16:35 442.30 442.30 442.30 442.30 0.1K
16:36 442.25 442.25 442.25 442.25 0.0K
16:37 442.25 442.30 442.25 442.30 0.1K
16:38 442.25 442.25 441.95 441.95 0.1K
16:39 441.60 441.85 441.60 441.85 0.7K
16:40 441.95 442.00 441.95 442.00 0.0K
16:41 442.20 442.30 442.20 442.30 0.1K
16:42 442.35 442.35 442.35 442.35 0.5K
16:43 442.30 442.35 442.30 442.35 0.5K
16:44 442.35 442.45 442.35 442.45 0.1K
16:45 442.50 442.50 442.50 442.50 1.2K
16:46 442.55 442.55 442.55 442.55 0.2K
16:47 442.75 443.00 442.75 442.95 0.7K
16:48 442.80 442.80 442.45 442.50 2.3K
16:50 442.25 442.25 441.70 441.70 0.8K
16:51 442.15 442.15 442.15 442.15 0.0K
16:52 442.30 442.45 442.30 442.45 0.0K
16:53 442.30 442.30 442.30 442.30 0.0K
16:54 442.40 442.40 442.40 442.40 0.0K
16:55 441.70 442.15 441.70 442.15 0.9K
16:56 442.05 442.15 442.05 442.10 0.1K
16:57 441.95 441.95 441.85 441.85 0.6K
16:58 441.85 441.85 441.35 441.35 5.0K
16:59 441.35 441.40 441.30 441.40 2.2K
17:00 441.75 441.75 441.75 441.75 0.0K
17:01 441.90 441.90 441.60 441.70 1.0K
17:02 441.80 441.80 441.80 441.80 0.3K
17:03 441.90 441.90 441.80 441.80 0.7K
17:04 441.80 441.80 441.70 441.75 0.1K
17:05 441.75 441.75 441.70 441.75 0.1K
17:06 441.75 441.75 441.60 441.60 0.9K
17:07 441.65 441.65 441.50 441.50 0.0K
17:08 441.65 441.65 441.30 441.55 0.5K
17:09 441.60 441.60 441.60 441.60 0.0K
17:10 441.70 441.70 441.70 441.70 0.0K
17:11 441.70 441.75 441.25 441.25 0.4K
17:12 441.50 441.65 441.50 441.60 0.3K
17:13 441.60 441.60 441.40 441.40 0.2K
17:14 441.40 441.40 441.25 441.40 0.0K
17:16 441.30 441.30 440.55 440.55 1.2K
17:17 440.65 440.75 440.65 440.75 0.0K
17:18 440.55 440.65 440.55 440.65 0.0K
17:19 440.60 440.60 440.60 440.60 0.1K
17:20 440.60 440.85 440.55 440.70 3.9K
17:21 440.85 440.90 440.70 440.90 0.4K
17:22 441.00 441.00 441.00 441.00 2.2K
17:24 440.85 440.85 440.85 440.85 0.0K
17:25 440.50 440.50 440.20 440.20 0.8K
17:26 440.10 440.10 439.60 439.85 2.4K
17:27 439.75 439.75 439.50 439.50 0.9K
17:28 439.30 439.40 439.10 439.15 0.8K
17:29 439.10 439.40 439.10 439.10 0.2K
17:30 439.15 439.45 439.15 439.20 0.5K
17:31 439.60 439.90 439.60 439.90 0.0K
17:32 440.00 440.35 439.85 439.85 1.8K
17:33 440.25 440.25 439.85 440.25 1.5K
17:34 440.35 440.35 440.20 440.20 0.2K
17:35 440.20 440.20 440.15 440.20 0.6K
17:36 440.45 440.45 440.05 440.05 4.1K
17:37 439.95 439.95 439.60 439.85 3.8K
17:38 439.80 439.80 439.80 439.80 0.0K
17:39 439.80 439.80 439.80 439.80 0.0K
17:40 439.65 439.65 439.60 439.60 0.0K
17:41 439.50 439.50 439.45 439.45 0.0K
17:42 439.60 439.75 439.60 439.75 0.8K
17:43 439.40 439.40 439.25 439.40 1.1K
17:44 439.55 439.55 439.55 439.55 0.0K
17:45 439.50 439.55 439.50 439.55 0.0K
17:46 439.55 439.55 439.25 439.25 0.2K
17:47 439.20 439.25 439.15 439.15 0.7K
17:48 439.25 439.80 439.25 439.70 1.1K
17:49 439.80 440.15 439.70 440.15 1.1K
17:50 440.15 440.55 440.15 440.20 1.1K
17:51 439.80 439.80 439.70 439.70 0.2K
17:52 440.00 440.05 439.60 440.05 0.4K
17:53 440.00 440.40 440.00 440.40 0.6K
17:54 440.55 440.55 440.40 440.40 0.2K
17:55 440.30 440.30 439.70 439.70 0.3K
17:56 439.50 439.50 439.35 439.40 0.2K
17:57 439.40 439.75 439.40 439.40 0.2K
17:58 439.20 439.55 439.20 439.55 0.2K
17:59 439.70 439.70 439.45 439.45 2.9K
18:00 439.40 439.40 439.35 439.35 1.7K
18:01 439.70 440.60 439.35 440.45 1.5K
18:02 440.60 440.60 440.45 440.55 0.3K
18:03 440.55 440.70 440.45 440.45 0.2K
18:04 440.90 440.90 440.50 440.50 0.2K
18:05 440.70 440.70 440.45 440.45 0.2K
18:06 440.45 440.45 440.45 440.45 0.2K
18:07 440.45 440.45 440.15 440.25 0.2K
18:08 440.55 440.55 440.10 440.10 0.2K
18:09 440.40 440.65 440.20 440.40 0.4K
18:10 440.30 440.35 440.30 440.35 0.2K
18:11 440.15 440.20 440.15 440.20 0.2K
18:12 440.50 440.50 440.20 440.25 0.2K
18:13 440.25 440.30 440.20 440.20 0.2K
18:14 440.50 440.50 440.25 440.25 0.2K
18:15 440.45 440.45 440.20 440.20 0.2K
18:16 440.10 440.10 440.10 440.10 0.2K
18:17 440.10 440.20 440.10 440.15 1.5K
18:18 440.05 440.35 440.05 440.20 0.2K
18:19 440.35 440.35 440.10 440.15 0.9K
18:20 440.10 440.40 440.10 440.10 1.0K
18:21 440.45 440.55 440.15 440.15 0.8K
18:22 440.40 440.65 440.15 440.15 1.1K
18:23 440.50 440.55 440.20 440.20 0.4K
18:24 440.45 440.45 440.15 440.15 0.2K
18:25 440.20 440.35 440.15 440.20 0.2K
18:26 440.20 440.20 440.15 440.15 0.2K
18:27 440.45 440.55 440.30 440.55 0.3K
18:28 440.60 440.80 440.30 440.60 0.3K
18:29 441.10 441.10 440.70 440.70 0.7K
18:30 440.85 441.10 440.70 440.70 0.4K
18:31 440.70 440.90 440.70 440.90 0.3K
18:32 441.30 441.35 441.30 441.35 0.5K
18:33 441.45 441.60 441.15 441.15 1.0K
18:34 441.55 441.55 441.00 441.45 0.6K
18:35 441.50 441.60 441.50 441.60 0.3K
18:36 441.65 441.85 441.65 441.85 0.8K
18:37 441.90 441.95 441.90 441.95 0.2K
18:38 441.95 441.95 441.90 441.95 0.5K
18:39 442.05 442.05 442.05 442.05 0.1K
18:45 441.95 441.95 441.95 441.95 0.2K
18:46 441.95 441.95 441.95 441.95 0.1K
19:04 442.00 442.00 442.00 442.00 0.1K
19:05 442.05 442.20 441.95 441.95 1.0K
19:06 441.95 442.15 441.95 441.95 0.8K
19:07 442.20 442.25 442.20 442.25 0.1K
19:08 442.25 442.25 441.95 441.95 1.6K
19:09 441.95 442.00 441.95 442.00 2.3K
19:10 442.20 442.20 442.00 442.20 0.0K
19:11 442.00 442.00 442.00 442.00 0.3K
19:12 442.20 442.20 442.20 442.20 0.1K
19:15 442.20 442.20 442.20 442.20 0.0K
19:16 442.20 442.20 442.20 442.20 0.0K
19:17 442.25 442.25 442.25 442.25 0.0K
19:18 442.30 442.30 442.30 442.30 0.0K
19:19 442.30 442.30 442.30 442.30 0.0K
19:20 442.30 442.30 442.30 442.30 0.0K
19:21 442.20 442.20 442.20 442.20 0.8K
19:22 442.20 442.20 442.00 442.00 0.6K
19:23 442.00 442.00 442.00 442.00 0.0K
19:24 442.15 442.15 442.15 442.15 0.7K
19:25 442.15 442.15 442.15 442.15 0.1K
19:27 442.15 442.15 442.15 442.15 0.0K
19:29 442.15 442.15 442.15 442.15 0.6K
19:30 442.20 442.20 442.15 442.15 0.0K
19:31 442.20 442.20 442.20 442.20 0.0K
19:32 442.20 442.20 442.20 442.20 0.0K
19:34 442.15 442.40 442.15 442.40 0.8K
19:37 442.15 442.15 442.15 442.15 0.6K
19:38 442.15 442.15 442.15 442.15 1.7K
19:39 442.10 442.10 442.10 442.10 0.0K
19:40 442.10 442.10 441.70 441.70 0.0K
19:41 441.65 441.75 441.60 441.60 0.1K
19:43 441.75 441.75 441.75 441.75 0.0K
19:45 441.60 441.60 441.60 441.60 0.0K
19:46 441.75 441.75 441.75 441.75 0.0K
19:48 441.85 441.85 441.60 441.70 1.2K
19:49 441.60 441.60 441.60 441.60 0.5K
19:50 441.15 441.15 441.15 441.15 1.0K
19:52 441.10 441.10 441.05 441.05 0.6K
19:53 441.10 441.10 441.10 441.10 0.0K
19:54 441.20 441.80 441.20 441.80 1.0K
19:55 441.90 441.90 441.90 441.90 0.0K
19:57 441.55 441.55 441.55 441.55 0.4K
20:00 441.55 441.55 441.55 441.55 0.0K
20:01 441.55 441.55 441.55 441.55 0.0K
20:03 441.50 441.50 441.50 441.50 0.0K
20:06 441.90 441.90 441.90 441.90 0.0K
20:07 442.00 442.05 442.00 442.05 0.4K
20:11 442.05 442.05 442.05 442.05 0.0K
20:13 442.80 442.80 442.80 442.80 7.0K
20:14 442.70 442.70 442.70 442.70 0.1K
20:16 442.70 442.70 442.70 442.70 0.0K
20:17 442.70 442.70 442.70 442.70 0.2K
20:23 442.75 442.75 442.75 442.75 0.2K
20:25 442.75 442.75 442.75 442.75 0.3K
20:30 442.90 442.90 442.90 442.90 0.0K
20:32 443.35 443.35 443.00 443.00 3.0K
20:34 442.75 443.15 442.75 443.15 1.1K
20:35 443.15 443.15 442.80 442.80 0.1K
20:36 442.80 442.80 442.80 442.80 0.0K
20:37 443.25 443.35 443.25 443.35 3.7K
20:38 443.45 443.45 443.45 443.45 0.8K
20:39 443.35 443.45 443.35 443.45 4.6K
20:40 443.55 443.55 443.45 443.45 1.5K
20:41 443.40 443.40 443.40 443.40 0.1K
20:42 443.30 443.30 443.30 443.30 0.0K
20:43 443.45 443.45 443.30 443.30 0.0K
20:44 443.30 443.30 443.30 443.30 0.0K
20:45 443.45 443.45 443.45 443.45 0.0K
20:47 443.45 443.45 443.45 443.45 1.0K
20:48 443.55 443.55 443.55 443.55 0.1K
20:50 443.60 443.60 443.60 443.60 0.0K
20:52 443.50 443.50 443.50 443.50 0.8K
20:53 443.50 443.50 443.50 443.50 0.0K
20:54 443.40 443.40 443.40 443.40 0.0K
20:57 443.15 443.15 443.15 443.15 0.1K
20:58 443.15 443.15 443.15 443.15 0.0K
20:59 443.10 443.10 443.10 443.10 0.0K
21:00 443.00 443.00 442.95 442.95 0.0K
21:01 442.75 442.75 442.65 442.65 0.4K
21:02 442.60 442.60 442.60 442.60 0.3K
21:03 442.55 442.55 442.55 442.55 0.0K
21:04 442.70 442.70 442.70 442.70 0.0K
21:06 442.70 442.70 442.70 442.70 0.1K
21:07 443.00 443.00 443.00 443.00 0.0K
21:10 443.00 443.00 443.00 443.00 0.0K
21:11 442.95 442.95 442.95 442.95 0.0K
21:15 442.75 442.75 442.35 442.35 0.7K
21:17 442.35 442.35 442.20 442.20 0.2K
21:18 442.20 442.20 442.20 442.20 0.0K
21:20 442.15 442.15 442.15 442.15 0.1K
21:21 442.15 442.15 442.15 442.15 0.2K
21:23 442.15 442.15 442.05 442.05 0.1K
21:24 442.10 442.10 442.10 442.10 0.0K
21:28 442.30 442.30 442.30 442.30 0.0K
21:30 442.70 442.70 442.70 442.70 0.0K
21:31 442.70 442.70 442.70 442.70 0.0K
21:32 442.70 442.95 442.70 442.95 0.9K
21:33 442.75 442.75 442.75 442.75 0.0K
21:34 442.95 442.95 442.95 442.95 0.0K
21:35 442.95 442.95 442.95 442.95 0.0K
21:37 442.80 442.80 442.80 442.80 0.2K
21:40 442.55 442.55 442.55 442.55 0.3K
21:41 442.65 442.65 442.65 442.65 0.0K
21:42 442.65 442.65 442.65 442.65 0.0K
21:43 442.90 442.90 442.90 442.90 0.0K
21:46 442.65 442.85 442.65 442.85 0.0K
21:47 442.65 442.65 442.65 442.65 0.0K
21:48 442.65 442.65 442.55 442.55 0.1K
21:49 442.55 442.55 442.55 442.55 0.0K
21:50 442.65 442.65 442.65 442.65 0.0K
21:52 442.65 442.65 442.50 442.50 0.0K
21:53 442.80 442.80 442.80 442.80 0.0K
21:56 442.85 442.85 442.85 442.85 0.0K
21:58 442.85 442.85 442.85 442.85 0.8K
22:02 442.90 442.90 442.90 442.90 0.1K
22:03 442.90 442.90 442.90 442.90 0.2K
22:04 442.25 442.25 442.25 442.25 0.5K
22:06 442.55 442.55 442.55 442.55 0.0K
22:11 442.30 442.30 442.25 442.25 0.7K
22:13 442.30 442.30 442.30 442.30 0.0K
22:14 442.30 442.30 442.30 442.30 0.0K
22:15 442.20 442.20 442.20 442.20 0.0K
22:16 442.15 442.15 442.15 442.15 0.1K
22:17 442.05 442.05 442.05 442.05 0.5K
22:18 442.05 442.05 442.05 442.05 0.9K
22:19 442.05 442.05 442.05 442.05 1.4K
22:20 442.05 442.05 442.00 442.00 0.8K
22:21 442.00 442.00 442.00 442.00 0.2K
22:22 442.20 442.20 442.00 442.00 0.0K
22:23 442.25 442.25 442.25 442.25 0.0K
22:26 442.50 442.50 442.50 442.50 0.1K
22:32 442.55 442.55 442.55 442.55 0.0K
22:34 442.55 442.55 442.55 442.55 0.0K
22:35 442.55 442.55 442.55 442.55 0.0K
22:36 441.90 441.90 441.90 441.90 2.0K
22:37 442.00 442.55 442.00 442.55 0.7K
22:40 442.10 442.10 442.10 442.10 0.0K
22:45 442.70 442.70 442.70 442.70 0.0K
22:47 442.70 442.70 442.20 442.65 0.7K
22:48 442.20 442.20 442.20 442.20 0.3K
22:50 442.70 442.70 442.70 442.70 0.0K
22:51 442.85 442.85 442.85 442.85 0.0K
22:53 442.90 442.90 442.90 442.90 0.2K
22:54 442.90 442.90 442.90 442.90 0.1K
22:56 442.85 442.85 442.85 442.85 0.1K
22:57 442.55 442.55 442.55 442.55 0.0K
23:00 442.55 442.55 442.55 442.55 0.0K
23:02 442.55 442.55 442.55 442.55 0.0K
23:04 442.75 442.75 442.75 442.75 0.0K
23:05 442.75 442.75 442.75 442.75 0.0K
23:06 442.75 442.75 442.75 442.75 0.1K
23:09 442.60 442.60 442.60 442.60 0.1K
23:10 442.50 442.50 442.50 442.50 0.3K
23:12 442.50 442.50 442.50 442.50 0.1K
23:13 442.50 442.50 442.50 442.50 0.0K
23:19 442.10 442.10 442.10 442.10 0.0K
23:20 442.05 442.05 442.05 442.05 0.0K
23:22 441.95 441.95 441.95 441.95 0.0K
23:25 441.85 441.85 441.85 441.85 0.0K
23:27 441.85 441.85 441.85 441.85 0.0K
23:28 441.85 441.85 441.85 441.85 0.0K
23:29 441.90 441.90 441.75 441.75 1.3K
23:30 442.30 442.30 442.30 442.30 0.0K
23:31 442.00 442.00 442.00 442.00 0.2K
23:32 442.00 442.35 442.00 442.35 0.1K
23:33 442.35 442.35 442.35 442.35 0.1K
23:35 442.35 442.35 442.35 442.35 0.0K
23:38 442.15 442.15 442.15 442.15 0.0K
23:39 442.40 442.55 442.40 442.55 0.8K
23:40 442.65 442.65 442.65 442.65 0.3K
23:41 442.70 442.70 442.65 442.65 1.1K
23:42 442.70 442.70 442.00 442.00 2.1K
23:44 442.20 442.20 442.20 442.20 0.2K
23:46 442.55 442.55 442.55 442.55 0.0K
23:48 442.65 442.65 442.60 442.60 0.5K
23:49 442.70 442.70 442.70 442.70 1.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available