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
06:59 456.65 456.65 456.65 456.65 0.1K
07:00 456.50 456.50 455.65 455.65 0.8K
07:01 455.45 455.45 454.85 455.00 0.2K
07:02 455.00 455.00 454.70 454.70 0.1K
07:03 454.50 455.00 454.50 455.00 0.2K
07:04 454.50 454.85 454.40 454.40 0.9K
07:05 454.40 454.40 454.40 454.40 0.1K
07:06 454.55 454.55 454.45 454.45 0.2K
07:07 454.60 454.60 454.05 454.05 2.2K
07:08 453.80 454.00 453.80 453.90 0.3K
07:09 453.90 453.90 452.95 452.95 5.0K
07:10 453.20 453.70 453.20 453.70 0.4K
07:11 453.90 453.90 453.90 453.90 0.2K
07:12 453.90 453.90 453.90 453.90 0.0K
07:13 453.95 453.95 453.95 453.95 0.9K
07:14 454.00 455.00 454.00 454.40 0.7K
07:15 453.95 454.45 453.95 454.45 0.1K
07:17 454.10 454.10 454.10 454.10 0.0K
07:18 454.45 454.45 454.45 454.45 0.0K
07:19 454.45 454.45 454.10 454.10 0.0K
07:20 454.10 454.10 453.95 453.95 0.4K
07:23 454.20 454.20 454.20 454.20 0.0K
07:24 454.60 454.75 454.60 454.60 0.3K
07:25 454.60 454.60 454.60 454.60 0.0K
07:27 455.00 455.00 455.00 455.00 0.1K
07:28 455.35 455.35 455.20 455.20 1.5K
07:29 455.30 455.30 455.30 455.30 0.8K
07:30 455.25 455.25 455.25 455.25 0.3K
07:31 455.25 455.25 455.25 455.25 0.2K
07:34 455.85 456.05 455.85 456.05 1.9K
07:35 456.10 456.40 456.10 456.40 1.7K
07:36 455.85 456.35 455.85 456.35 0.1K
07:37 456.35 456.35 456.35 456.35 0.5K
07:38 456.35 456.45 456.25 456.40 0.7K
07:39 456.45 456.45 456.40 456.40 0.4K
07:41 456.75 456.75 456.65 456.65 1.0K
07:42 456.75 457.00 456.75 457.00 3.4K
07:43 457.00 457.45 457.00 457.45 2.2K
07:44 457.45 457.45 457.45 457.45 0.9K
07:45 457.40 457.40 457.35 457.35 0.0K
07:46 457.35 457.40 457.35 457.35 0.5K
07:47 457.35 457.35 455.65 455.65 21.0K
07:48 455.70 455.70 455.70 455.70 0.1K
07:49 456.00 456.00 456.00 456.00 0.3K
07:51 455.70 455.70 455.70 455.70 0.0K
07:52 455.55 455.55 455.55 455.55 1.0K
07:53 455.50 455.50 455.50 455.50 0.0K
07:54 455.50 455.50 455.50 455.50 0.0K
07:55 455.50 455.50 455.25 455.25 0.9K
07:56 455.50 455.50 455.50 455.50 0.1K
07:59 455.50 455.50 455.25 455.25 0.4K
08:00 455.05 455.05 455.05 455.05 0.5K
08:01 455.05 455.05 455.05 455.05 0.0K
08:03 455.05 455.05 455.05 455.05 0.0K
08:04 455.25 455.25 455.25 455.25 0.1K
08:08 455.45 455.45 455.45 455.45 0.0K
08:09 455.00 455.00 455.00 455.00 0.2K
08:11 455.15 455.15 455.15 455.15 0.0K
08:15 455.00 455.35 455.00 455.35 0.7K
08:17 455.30 455.30 455.30 455.30 0.0K
08:20 455.35 455.35 455.35 455.35 0.0K
08:22 455.45 455.45 455.45 455.45 0.0K
08:26 455.50 455.50 455.45 455.45 0.0K
08:27 455.45 455.50 455.45 455.50 0.0K
08:29 455.45 455.45 455.45 455.45 0.1K
08:32 455.50 455.50 455.50 455.50 0.0K
08:34 455.50 455.50 455.50 455.50 0.1K
08:35 455.50 455.50 455.50 455.50 0.0K
08:36 455.50 455.50 455.50 455.50 0.0K
08:38 455.45 455.45 455.45 455.45 0.0K
08:40 455.50 455.50 455.50 455.50 0.0K
08:41 454.90 454.90 454.90 454.90 4.7K
08:42 454.90 455.00 454.90 455.00 0.0K
08:43 456.10 456.10 455.95 455.95 2.3K
08:44 455.75 455.75 455.75 455.75 0.0K
08:46 456.15 456.15 456.15 456.15 0.1K
08:48 456.45 456.45 456.45 456.45 0.0K
08:49 456.55 456.55 456.45 456.45 0.0K
08:54 456.50 456.75 456.50 456.75 0.0K
08:55 456.75 456.75 456.75 456.75 0.0K
08:56 456.80 457.00 456.80 457.00 0.0K
08:57 456.65 456.65 456.65 456.65 0.0K
08:58 457.05 457.05 457.05 457.05 0.6K
08:59 457.05 457.05 457.05 457.05 0.2K
09:01 457.05 457.05 457.05 457.05 0.2K
09:02 457.05 457.05 457.05 457.05 0.0K
09:03 457.10 457.10 457.10 457.10 0.0K
09:04 457.10 457.10 457.10 457.10 0.0K
09:05 457.40 457.40 457.40 457.40 0.9K
09:06 457.15 457.15 457.00 457.05 0.1K
09:07 457.05 457.05 457.00 457.00 0.1K
09:08 457.05 457.05 457.05 457.05 2.4K
09:09 457.00 457.00 457.00 457.00 0.0K
09:10 457.00 457.00 457.00 457.00 0.0K
09:11 457.00 457.00 457.00 457.00 0.0K
09:12 457.00 457.00 456.75 456.75 1.4K
09:13 456.95 456.95 456.70 456.70 0.8K
09:14 456.50 456.50 456.50 456.50 1.2K
09:15 456.50 456.50 456.50 456.50 0.0K
09:16 456.25 456.25 456.15 456.15 1.1K
09:17 456.10 456.10 456.10 456.10 0.1K
09:18 456.40 456.40 456.40 456.40 0.0K
09:19 456.25 456.25 456.25 456.25 0.0K
09:20 456.15 456.15 456.15 456.15 0.1K
09:21 456.05 456.05 455.85 455.85 0.2K
09:22 455.95 455.95 455.95 455.95 0.0K
09:24 456.30 456.30 454.95 454.95 11.2K
09:25 455.15 455.35 455.15 455.20 0.1K
09:26 455.00 455.45 455.00 455.45 0.1K
09:27 455.10 455.20 455.10 455.20 0.0K
09:28 455.05 455.05 455.05 455.05 0.0K
09:29 455.00 455.00 455.00 455.00 0.1K
09:30 455.50 455.50 455.50 455.50 0.2K
09:31 455.30 455.30 455.30 455.30 0.0K
09:32 455.25 455.85 455.25 455.85 0.2K
09:33 455.75 455.75 455.70 455.70 1.7K
09:34 455.60 455.60 455.60 455.60 0.0K
09:35 455.50 455.50 455.05 455.05 0.1K
09:36 455.35 455.35 455.35 455.35 0.0K
09:40 454.80 454.80 454.80 454.80 0.0K
09:41 454.45 454.45 454.45 454.45 0.1K
09:42 454.30 454.30 454.25 454.25 0.0K
09:43 454.55 454.55 454.55 454.55 0.0K
09:45 454.55 454.55 454.50 454.50 0.1K
09:46 454.50 454.55 454.50 454.55 0.0K
09:47 454.30 454.30 454.05 454.05 0.1K
09:48 454.30 454.30 454.30 454.30 0.0K
09:49 454.30 454.30 454.30 454.30 0.0K
09:50 454.05 454.30 454.05 454.30 0.1K
09:51 454.05 454.05 453.25 453.25 1.4K
09:52 453.25 453.70 453.25 453.70 0.0K
09:53 453.25 453.70 453.25 453.30 0.2K
09:54 453.80 453.80 453.30 453.30 0.1K
09:55 453.35 453.65 453.35 453.35 0.1K
09:56 453.35 453.60 453.35 453.35 0.3K
09:57 453.60 453.60 453.35 453.35 0.7K
09:58 453.55 453.55 453.35 453.35 0.1K
09:59 453.35 453.35 453.35 453.35 0.1K
10:00 453.35 453.35 452.05 452.05 3.7K
10:01 452.05 452.75 452.05 452.75 4.5K
10:02 452.65 452.65 452.60 452.60 0.9K
10:03 452.65 452.65 451.95 451.95 1.4K
10:04 452.35 452.35 452.00 452.30 0.3K
10:05 451.70 452.00 451.50 451.50 3.8K
10:06 451.35 452.05 451.35 451.80 5.1K
10:07 451.20 451.55 451.15 451.25 2.1K
10:08 451.85 452.05 451.55 452.05 1.9K
10:09 452.15 453.10 452.15 453.10 3.7K
10:10 452.60 452.60 451.60 451.60 0.7K
10:11 451.40 451.50 450.70 450.70 4.0K
10:12 450.70 451.40 450.60 450.90 12.8K
10:13 450.60 450.60 450.15 450.50 3.4K
10:14 450.25 450.50 450.15 450.20 0.4K
10:15 450.00 451.05 450.00 450.90 3.7K
10:16 450.90 451.40 450.90 451.40 0.1K
10:17 451.35 451.55 451.05 451.05 0.3K
10:18 451.45 451.45 451.20 451.20 0.8K
10:19 451.30 451.30 451.00 451.00 1.2K
10:20 451.00 451.00 451.00 451.00 0.1K
10:21 451.50 451.55 451.00 451.55 0.2K
10:22 451.55 451.55 451.55 451.55 0.2K
10:23 451.55 451.55 451.55 451.55 0.4K
10:24 451.60 451.60 451.60 451.60 0.1K
10:25 452.10 452.10 451.90 451.90 1.7K
10:26 452.10 452.10 452.10 452.10 0.9K
10:27 452.00 452.00 451.70 451.70 0.1K
10:28 451.80 451.80 451.80 451.80 0.2K
10:29 451.70 451.85 451.70 451.70 0.2K
10:30 451.70 451.70 451.60 451.60 1.2K
10:31 451.40 451.45 451.00 451.00 0.7K
10:32 451.00 451.10 450.90 451.10 0.6K
10:33 451.10 451.10 450.60 450.60 0.8K
10:34 450.55 450.90 450.55 450.90 0.8K
10:35 450.90 451.25 450.85 451.25 0.1K
10:36 450.90 451.40 450.90 451.40 0.0K
10:37 451.35 451.35 451.00 451.05 0.1K
10:38 450.95 450.95 450.85 450.90 0.0K
10:39 451.30 451.30 450.80 450.80 0.5K
10:40 451.10 451.10 451.10 451.10 0.0K
10:42 451.10 451.10 451.10 451.10 0.0K
10:43 451.25 451.90 451.25 451.90 0.8K
10:45 451.90 451.90 451.90 451.90 0.1K
10:46 451.95 452.00 451.90 452.00 0.1K
10:47 452.00 452.00 452.00 452.00 0.0K
10:49 452.00 452.00 452.00 452.00 0.0K
10:50 451.85 452.45 451.85 452.45 1.1K
10:51 452.50 452.50 452.50 452.50 0.0K
10:52 452.45 452.45 452.35 452.35 0.0K
10:54 452.15 452.15 451.85 451.85 0.1K
10:55 452.00 452.00 452.00 452.00 0.0K
10:56 452.00 452.00 452.00 452.00 0.0K
10:57 451.90 451.90 451.75 451.75 0.2K
10:58 451.85 451.85 451.85 451.85 0.0K
10:59 451.65 451.65 451.65 451.65 0.1K
11:00 451.50 451.50 451.50 451.50 2.1K
11:01 451.45 451.65 451.45 451.65 0.4K
11:02 451.70 452.45 451.70 452.45 1.2K
11:03 452.30 452.45 452.20 452.45 0.4K
11:04 452.35 452.35 452.25 452.25 0.1K
11:05 452.10 452.65 452.10 452.65 0.1K
11:06 452.75 453.55 452.75 453.55 3.8K
11:07 453.15 453.90 453.15 453.75 1.4K
11:08 454.10 454.10 453.70 453.70 0.1K
11:09 453.60 454.05 453.60 454.00 1.3K
11:10 454.00 454.00 453.85 454.00 0.2K
11:11 453.90 454.00 453.90 453.95 0.5K
11:13 453.90 454.00 453.90 454.00 0.3K
11:14 454.05 454.05 454.00 454.05 0.1K
11:15 454.20 454.65 454.20 454.65 4.2K
11:16 454.95 455.15 454.90 455.15 3.1K
11:17 454.90 455.25 454.90 455.25 0.8K
11:18 455.30 455.30 455.25 455.25 0.5K
11:19 455.35 455.40 455.35 455.40 1.5K
11:20 455.35 455.35 455.25 455.25 0.1K
11:21 454.85 454.85 454.85 454.85 0.0K
11:22 454.85 454.85 454.60 454.60 0.0K
11:23 455.00 455.00 455.00 455.00 0.4K
11:25 455.00 455.00 455.00 455.00 0.3K
11:26 454.60 454.60 454.50 454.50 0.1K
11:27 453.95 454.20 453.95 454.20 1.0K
11:28 454.20 454.20 454.00 454.00 0.1K
11:29 454.10 454.10 453.75 453.95 0.2K
11:30 454.05 454.05 453.85 453.85 1.9K
11:31 453.75 453.75 453.50 453.50 0.0K
11:32 453.70 453.75 453.60 453.60 0.5K
11:33 453.60 453.60 453.45 453.45 0.3K
11:34 453.45 453.45 453.45 453.45 0.0K
11:35 453.35 453.35 453.35 453.35 0.0K
11:36 453.35 453.40 453.35 453.40 0.3K
11:37 453.40 453.40 453.35 453.35 0.2K
11:38 453.30 453.30 452.60 452.60 3.3K
11:39 452.65 452.75 452.65 452.70 0.9K
11:40 452.95 452.95 452.95 452.95 0.0K
11:41 452.95 452.95 452.95 452.95 0.1K
11:43 453.00 453.00 453.00 453.00 2.7K
11:44 453.05 453.05 453.05 453.05 0.1K
11:45 453.65 453.65 453.65 453.65 0.0K
11:46 453.50 453.50 453.50 453.50 0.1K
11:47 453.60 453.60 453.60 453.60 0.0K
11:50 453.70 453.70 453.70 453.70 0.1K
11:51 453.70 453.70 452.95 452.95 0.8K
11:52 452.90 452.90 452.80 452.80 0.5K
11:54 452.80 452.80 452.80 452.80 0.1K
11:55 452.80 452.80 452.40 452.40 0.5K
11:56 452.45 452.45 452.25 452.25 0.1K
11:57 452.50 452.60 452.50 452.60 0.0K
11:58 452.70 452.70 452.60 452.60 0.2K
11:59 452.80 452.85 452.65 452.85 2.4K
12:00 452.40 452.50 452.40 452.40 0.3K
12:01 452.30 452.35 452.30 452.30 0.4K
12:02 452.30 452.60 452.30 452.50 0.3K
12:03 452.45 452.50 452.45 452.50 0.7K
12:04 452.15 452.35 452.05 452.20 3.0K
12:05 452.25 452.25 452.25 452.25 1.1K
12:06 452.00 452.00 452.00 452.00 0.2K
12:07 452.00 452.00 452.00 452.00 0.1K
12:08 452.00 452.00 452.00 452.00 0.1K
12:09 452.00 452.00 452.00 452.00 0.2K
12:10 452.00 452.00 452.00 452.00 0.2K
12:11 453.45 453.45 453.45 453.45 0.2K
12:12 453.35 453.35 453.25 453.25 0.0K
12:13 453.60 453.60 453.60 453.60 0.0K
12:14 453.25 453.25 453.25 453.25 0.1K
12:15 452.90 452.90 452.90 452.90 0.0K
12:17 452.65 453.45 452.65 453.45 0.6K
12:18 453.60 453.60 453.55 453.55 0.0K
12:19 453.75 453.75 453.65 453.65 2.0K
12:20 453.55 453.55 453.55 453.55 0.0K
12:21 453.45 453.45 453.05 453.45 0.1K
12:22 453.35 453.35 453.35 453.35 0.0K
12:23 453.25 453.25 453.25 453.25 0.0K
12:25 453.15 453.15 453.10 453.10 0.2K
12:26 452.70 452.70 452.70 452.70 0.1K
12:27 452.95 452.95 452.80 452.80 0.0K
12:28 452.60 452.60 452.55 452.55 0.0K
12:29 453.20 453.20 453.15 453.20 0.3K
12:30 453.00 453.00 453.00 453.00 0.0K
12:32 453.15 453.15 453.15 453.15 0.1K
12:33 453.10 453.10 453.05 453.05 0.0K
12:34 453.00 453.00 452.50 452.50 0.1K
12:37 452.65 452.65 452.65 452.65 0.0K
12:38 452.45 452.45 452.45 452.45 0.0K
12:40 452.55 452.65 452.55 452.65 0.0K
12:41 452.65 452.65 452.65 452.65 0.0K
12:42 452.90 452.90 452.90 452.90 0.0K
12:44 452.55 452.95 452.25 452.95 0.1K
12:45 452.90 453.30 452.90 453.30 0.4K
12:46 453.30 454.10 453.30 454.00 1.2K
12:47 453.95 453.95 453.95 453.95 0.3K
12:48 453.85 453.85 453.85 453.85 0.0K
12:49 453.40 453.40 453.40 453.40 0.0K
12:50 453.25 453.25 453.25 453.25 0.0K
12:51 453.40 453.40 453.40 453.40 0.1K
12:53 453.05 453.05 452.55 452.85 0.3K
12:54 452.65 452.85 452.65 452.85 0.0K
12:56 452.90 452.90 452.90 452.90 0.0K
12:57 452.90 452.90 452.90 452.90 0.0K
12:58 452.70 452.70 452.70 452.70 0.0K
12:59 452.70 452.70 452.70 452.70 0.0K
13:00 452.70 452.70 452.00 452.00 4.8K
13:01 452.45 452.45 452.45 452.45 0.1K
13:02 452.40 452.40 452.40 452.40 0.0K
13:03 452.70 452.70 452.70 452.70 0.1K
13:05 453.10 453.10 453.10 453.10 0.0K
13:06 453.60 453.80 453.60 453.80 0.2K
13:07 453.55 453.55 453.55 453.55 0.2K
13:08 453.55 453.55 453.55 453.55 0.0K
13:09 453.85 453.85 453.85 453.85 0.0K
13:10 453.90 453.90 453.90 453.90 0.0K
13:11 453.60 453.60 453.60 453.60 0.0K
13:12 453.70 453.70 453.70 453.70 0.2K
13:13 453.75 453.80 453.70 453.70 0.1K
13:14 453.55 453.55 453.55 453.55 0.0K
13:17 453.30 453.75 453.25 453.75 3.0K
13:19 453.75 453.75 453.75 453.75 0.0K
13:20 453.70 453.85 453.55 453.80 0.1K
13:22 453.55 453.55 453.45 453.45 0.1K
13:26 453.40 453.40 453.25 453.25 0.0K
13:27 453.25 453.25 453.20 453.20 0.1K
13:29 453.00 453.30 453.00 453.30 0.5K
13:30 453.00 453.00 453.00 453.00 0.0K
13:31 453.00 453.00 453.00 453.00 0.0K
13:33 452.95 452.95 452.95 452.95 0.1K
13:34 452.95 453.30 452.90 453.30 1.0K
13:35 453.25 453.25 453.20 453.20 0.5K
13:36 453.20 453.20 453.15 453.15 0.1K
13:37 453.20 453.20 453.15 453.15 0.0K
13:39 453.20 453.20 453.20 453.20 0.0K
13:40 453.20 453.20 453.20 453.20 0.0K
13:41 453.15 453.15 453.15 453.15 0.0K
13:42 453.15 453.15 453.15 453.15 0.0K
13:43 453.15 453.20 453.15 453.20 0.2K
13:44 453.15 453.15 453.00 453.00 0.0K
13:45 453.00 453.25 453.00 453.25 0.1K
13:46 453.25 453.25 453.25 453.25 0.1K
13:47 453.25 453.25 453.25 453.25 0.1K
13:48 453.65 453.65 453.65 453.65 0.2K
13:49 453.35 453.35 453.35 453.35 0.0K
13:50 453.40 453.45 453.40 453.45 0.0K
13:51 453.45 453.45 453.20 453.20 0.1K
13:52 453.00 453.05 452.90 452.90 2.8K
13:53 452.60 452.60 452.60 452.60 0.0K
13:54 452.50 452.50 451.90 451.90 2.2K
13:55 451.50 451.55 451.25 451.55 0.9K
13:56 451.45 451.45 451.45 451.45 0.1K
13:57 451.55 451.55 451.55 451.55 0.0K
13:58 451.95 452.30 451.95 452.30 0.0K
14:00 451.60 451.60 451.60 451.60 0.0K
14:01 451.55 451.55 451.55 451.55 0.0K
14:02 451.40 451.40 451.40 451.40 1.2K
14:03 451.90 451.90 451.90 451.90 0.0K
14:05 451.45 451.45 451.20 451.20 3.7K
14:06 451.20 451.20 450.85 450.85 5.3K
14:07 450.65 450.80 450.65 450.80 0.1K
14:08 450.75 450.85 450.75 450.85 0.1K
14:09 450.30 450.30 450.20 450.20 6.2K
14:10 450.10 450.20 450.10 450.20 2.4K
14:11 450.40 450.40 450.40 450.40 0.0K
14:12 450.45 450.45 450.45 450.45 0.3K
14:13 450.65 450.85 450.65 450.85 0.0K
14:14 450.85 450.85 450.85 450.85 0.0K
14:15 450.80 450.80 450.80 450.80 0.0K
14:16 450.35 450.40 450.35 450.40 0.0K
14:18 450.50 450.50 450.50 450.50 0.1K
14:19 450.60 451.00 450.60 451.00 0.6K
14:20 451.00 451.00 451.00 451.00 0.0K
14:21 451.00 451.00 450.95 450.95 0.0K
14:22 451.00 451.00 451.00 451.00 0.7K
14:23 450.65 450.65 450.65 450.65 0.0K
14:24 450.60 450.65 450.50 450.65 0.0K
14:25 450.35 450.35 450.35 450.35 0.1K
14:27 450.60 450.60 450.60 450.60 0.0K
14:29 450.65 450.65 450.65 450.65 0.1K
14:30 450.65 451.25 450.65 451.25 4.0K
14:31 451.30 451.30 451.30 451.30 0.0K
14:32 451.50 451.60 451.50 451.60 0.8K
14:33 451.50 451.90 451.50 451.90 0.5K
14:34 451.65 451.65 451.65 451.65 0.0K
14:35 451.95 452.10 451.95 452.10 1.6K
14:36 452.00 452.00 452.00 452.00 0.2K
14:37 452.00 452.00 452.00 452.00 0.0K
14:38 452.10 452.10 452.10 452.10 0.0K
14:39 452.10 452.10 452.10 452.10 0.0K
14:40 452.10 452.10 452.10 452.10 0.2K
14:41 452.15 452.15 452.10 452.10 0.4K
14:42 452.10 452.10 451.70 451.70 0.7K
14:45 451.65 451.65 451.50 451.50 0.2K
14:46 451.70 451.70 451.70 451.70 0.7K
14:49 451.70 451.70 451.70 451.70 0.0K
14:52 451.70 451.70 451.70 451.70 0.0K
14:53 451.70 451.70 450.60 450.60 2.0K
14:55 450.75 450.75 450.75 450.75 0.0K
14:56 450.75 450.75 450.60 450.60 0.1K
14:57 450.55 450.55 450.55 450.55 0.1K
14:58 450.75 450.75 450.75 450.75 0.0K
14:59 450.75 450.75 450.75 450.75 0.0K
15:00 450.35 450.70 450.20 450.20 1.6K
15:01 450.05 450.50 450.05 450.50 3.5K
15:05 450.45 450.45 450.45 450.45 0.0K
15:06 450.60 450.60 450.60 450.60 0.0K
15:08 450.30 450.30 450.30 450.30 0.0K
15:10 450.55 450.55 450.20 450.20 2.5K
15:11 450.70 450.70 450.70 450.70 0.1K
15:12 450.90 450.90 450.90 450.90 0.0K
15:13 450.90 451.65 450.90 451.65 0.8K
15:14 451.70 452.15 451.30 451.90 1.3K
15:15 452.00 452.05 452.00 452.05 0.4K
15:16 452.05 452.35 452.05 452.35 1.3K
15:17 452.75 452.80 452.75 452.80 1.2K
15:19 452.70 452.80 452.70 452.80 0.4K
15:20 453.35 453.35 453.15 453.15 3.2K
15:21 454.30 454.30 454.30 454.30 8.9K
15:22 454.25 454.25 454.25 454.25 0.0K
15:23 454.25 454.25 454.25 454.25 1.0K
15:24 454.30 454.30 454.25 454.25 0.4K
15:25 454.30 454.30 454.25 454.25 1.0K
15:26 454.25 454.25 454.25 454.25 0.8K
15:27 454.25 454.25 454.25 454.25 1.1K
15:28 454.25 454.25 454.25 454.25 0.5K
15:29 454.25 454.25 454.25 454.25 0.0K
15:30 454.25 454.30 454.25 454.25 0.1K
15:31 454.25 454.25 454.25 454.25 0.1K
15:32 454.30 454.30 454.30 454.30 0.2K
15:33 454.25 454.25 454.25 454.25 0.0K
15:34 454.25 454.25 454.25 454.25 0.0K
15:35 454.30 454.30 454.30 454.30 0.0K
15:36 454.25 454.25 454.25 454.25 0.0K
15:37 454.25 454.30 454.25 454.30 0.0K
15:38 454.25 454.25 454.25 454.25 1.7K
15:39 454.25 454.25 454.25 454.25 0.3K
15:40 454.25 454.25 454.25 454.25 0.1K
15:41 454.30 454.30 454.30 454.30 0.1K
15:43 454.25 454.25 454.25 454.25 1.4K
15:45 454.30 454.30 454.30 454.30 0.1K
15:46 455.70 455.70 455.70 455.70 3.0K
15:47 455.90 456.40 455.90 456.40 2.0K
15:48 456.45 456.45 456.40 456.40 0.2K
15:50 456.00 456.00 456.00 456.00 0.1K
15:51 456.00 456.25 456.00 456.25 1.7K
15:52 456.25 456.30 456.25 456.25 0.6K
15:53 456.25 456.25 456.25 456.25 0.0K
15:54 456.25 456.25 456.25 456.25 0.0K
15:55 456.25 456.30 456.25 456.30 0.0K
15:56 456.25 456.25 456.25 456.25 0.0K
15:57 456.25 456.25 456.25 456.25 0.0K
15:58 456.25 456.25 456.25 456.25 0.0K
16:00 456.35 456.35 456.35 456.35 0.0K
16:01 456.75 457.00 456.75 457.00 0.5K
16:02 457.10 457.20 457.10 457.20 0.3K
16:03 457.35 457.75 457.35 457.75 2.0K
16:04 457.75 457.85 457.75 457.85 0.4K
16:05 457.90 457.95 457.85 457.90 0.1K
16:06 457.85 457.95 457.85 457.95 2.5K
16:07 457.90 457.90 457.85 457.85 0.2K
16:08 457.80 457.80 457.80 457.80 0.0K
16:09 457.75 457.75 457.25 457.25 0.1K
16:10 458.00 458.00 458.00 458.00 2.0K
16:11 457.55 457.75 457.55 457.75 0.5K
16:13 457.75 457.75 457.55 457.55 0.0K
16:14 457.75 457.75 457.75 457.75 0.0K
16:15 457.35 457.75 457.20 457.20 0.7K
16:16 457.00 457.10 457.00 457.10 1.2K
16:17 457.10 457.10 457.05 457.05 0.2K
16:18 457.10 457.10 457.00 457.00 0.4K
16:19 457.50 457.50 457.45 457.45 0.0K
16:20 457.00 457.05 456.95 457.05 0.2K
16:21 457.45 457.45 457.05 457.20 0.1K
16:22 457.05 457.45 457.05 457.45 1.6K
16:23 457.50 457.50 457.45 457.45 0.4K
16:24 457.45 457.50 457.45 457.50 0.3K
16:27 457.65 457.65 457.50 457.50 0.0K
16:28 457.45 457.45 457.05 457.05 0.9K
16:29 456.70 456.70 456.70 456.70 0.0K
16:30 456.40 456.50 456.40 456.50 1.1K
16:31 456.50 456.50 456.50 456.50 0.0K
16:32 456.50 456.50 456.50 456.50 0.0K
16:35 456.50 456.50 456.50 456.50 0.7K
16:37 456.70 456.70 456.70 456.70 0.0K
16:38 456.40 456.40 456.25 456.25 2.6K
16:39 456.25 456.25 456.25 456.25 1.6K
16:40 456.25 456.25 456.25 456.25 0.5K
16:41 456.60 456.60 456.60 456.60 0.0K
16:42 456.55 456.55 456.25 456.25 0.2K
16:43 456.30 456.30 456.30 456.30 0.0K
16:44 456.25 456.30 456.25 456.30 0.2K
16:45 456.25 456.25 455.95 455.95 2.0K
16:46 455.50 455.50 454.80 454.80 1.7K
16:47 454.70 454.85 454.70 454.85 0.0K
16:48 454.85 454.85 454.85 454.85 0.0K
16:49 454.85 454.85 454.85 454.85 0.1K
16:53 455.00 455.00 454.85 454.85 0.5K
16:54 454.80 454.80 454.80 454.80 0.0K
16:55 455.00 455.00 455.00 455.00 0.0K
16:56 455.45 455.45 455.45 455.45 0.4K
16:57 455.05 455.05 455.05 455.05 0.1K
16:58 454.75 454.75 454.35 454.35 2.1K
16:59 454.50 454.50 454.50 454.50 0.4K
17:01 455.70 455.70 455.35 455.35 1.1K
17:02 455.35 455.50 455.35 455.50 0.2K
17:09 455.75 455.75 455.75 455.75 0.0K
17:10 455.40 455.40 455.30 455.30 0.0K
17:12 455.10 455.10 455.10 455.10 0.0K
17:13 455.15 455.75 455.15 455.75 0.4K
17:14 456.05 456.05 456.05 456.05 0.5K
17:16 456.00 456.00 456.00 456.00 0.2K
17:17 455.40 455.40 455.40 455.40 0.4K
17:20 455.40 455.40 455.40 455.40 0.0K
17:21 455.05 455.05 455.05 455.05 0.1K
17:22 454.90 454.90 454.75 454.85 0.5K
17:23 454.35 454.50 454.35 454.50 0.3K
17:24 454.40 454.40 454.25 454.25 0.1K
17:25 454.20 454.20 454.20 454.20 3.9K
17:26 454.10 454.10 454.10 454.10 0.3K
17:27 454.60 454.60 454.60 454.60 0.1K
17:28 454.80 454.80 454.80 454.80 0.2K
17:30 454.35 454.35 454.35 454.35 0.2K
17:31 453.60 453.60 453.60 453.60 2.8K
17:32 453.90 453.90 453.60 453.60 0.9K
17:33 453.60 453.60 453.45 453.45 0.8K
17:34 453.75 453.75 453.75 453.75 0.0K
17:36 454.00 454.50 454.00 454.50 0.2K
17:37 453.95 453.95 453.80 453.80 1.9K
17:38 453.60 453.60 453.60 453.60 2.5K
17:39 453.90 453.90 453.30 453.30 1.2K
17:40 453.30 453.30 453.30 453.30 1.3K
17:41 453.30 453.30 453.25 453.25 0.3K
17:42 453.25 453.25 453.20 453.20 0.3K
17:44 453.55 453.55 453.55 453.55 0.1K
17:46 453.65 453.65 453.65 453.65 0.0K
17:47 454.20 454.20 453.75 453.75 2.0K
17:48 454.15 454.20 454.15 454.20 0.1K
17:49 454.30 454.30 454.30 454.30 0.1K
17:50 454.30 454.30 454.30 454.30 0.1K
17:51 453.75 453.75 453.75 453.75 0.0K
17:52 453.75 453.75 453.75 453.75 0.5K
17:53 454.20 454.20 454.20 454.20 0.0K
17:54 454.20 454.20 454.20 454.20 1.0K
17:55 454.20 454.20 454.20 454.20 0.0K
17:56 454.20 454.20 454.20 454.20 0.5K
18:01 454.30 454.30 454.30 454.30 0.3K
18:02 454.30 454.30 454.30 454.30 0.0K
18:03 454.35 454.80 454.35 454.80 0.1K
18:04 455.00 455.00 455.00 455.00 0.3K
18:05 455.00 455.00 454.85 454.85 0.1K
18:06 454.85 454.85 454.80 454.80 0.1K
18:07 454.75 454.80 454.75 454.80 0.3K
18:08 454.80 455.60 454.80 455.05 1.3K
18:09 455.35 455.35 455.25 455.25 1.7K
18:10 455.35 455.35 455.30 455.30 0.1K
18:11 455.30 455.30 455.30 455.30 0.0K
18:12 455.65 455.65 455.65 455.65 0.0K
18:13 455.75 456.25 455.75 456.25 4.1K
18:14 456.10 456.25 456.05 456.05 3.2K
18:15 456.20 456.20 455.85 456.10 0.1K
18:16 455.70 455.70 455.70 455.70 0.2K
18:18 455.35 455.35 455.20 455.20 0.6K
18:19 455.05 455.40 454.70 454.70 0.7K
18:20 454.65 454.80 454.65 454.80 0.4K
18:21 454.55 454.55 454.45 454.45 0.1K
18:22 454.55 454.95 454.35 454.35 0.1K
18:23 454.95 454.95 454.95 454.95 0.0K
18:24 454.40 454.40 454.40 454.40 0.0K
18:27 454.40 454.40 454.40 454.40 0.1K
18:32 455.10 455.10 455.10 455.10 0.1K
18:33 455.10 455.10 455.10 455.10 0.0K
18:34 455.15 455.15 454.30 454.30 0.1K
18:36 454.20 454.20 454.20 454.20 0.2K
18:38 454.75 454.75 454.75 454.75 0.0K
18:39 454.30 454.30 454.20 454.20 0.1K
18:45 455.20 455.20 455.20 455.20 1.1K
19:04 455.20 455.20 455.20 455.20 0.2K
19:05 455.20 455.20 455.20 455.20 0.0K
19:06 455.20 455.25 455.20 455.25 0.0K
19:07 455.25 455.25 455.25 455.25 0.1K
19:08 455.20 455.20 455.20 455.20 0.1K
19:09 455.20 455.20 455.20 455.20 0.0K
19:10 455.20 455.20 455.20 455.20 0.0K
19:11 455.20 455.20 455.20 455.20 0.0K
19:12 455.20 455.25 455.20 455.25 0.4K
19:13 455.20 455.20 455.20 455.20 0.1K
19:14 455.25 455.25 455.25 455.25 0.0K
19:15 455.20 455.25 455.20 455.25 0.1K
19:16 455.20 455.20 455.20 455.20 0.1K
19:19 455.25 455.25 455.25 455.25 0.0K
19:20 455.20 455.20 455.20 455.20 0.0K
19:21 455.20 455.20 455.20 455.20 1.0K
19:24 455.20 455.20 455.20 455.20 0.0K
19:27 455.20 455.25 455.20 455.25 0.1K
19:29 455.20 455.20 455.20 455.20 0.0K
19:30 455.20 455.20 455.20 455.20 0.0K
19:34 455.20 455.25 455.20 455.25 0.0K
19:35 455.25 455.25 455.25 455.25 0.0K
19:37 455.25 455.25 455.25 455.25 0.0K
19:41 455.20 455.20 455.20 455.20 0.0K
19:42 455.20 455.20 455.20 455.20 0.1K
19:43 455.20 455.20 455.20 455.20 0.7K
19:44 455.20 455.20 455.20 455.20 0.2K
19:45 455.20 455.20 455.20 455.20 0.1K
19:46 455.20 455.20 455.20 455.20 0.0K
19:47 455.20 455.20 455.20 455.20 0.0K
19:48 455.25 455.40 455.20 455.40 0.4K
19:49 455.45 455.45 455.45 455.45 0.0K
19:51 455.25 455.25 455.25 455.25 0.0K
19:52 455.25 455.45 455.25 455.45 0.1K
19:53 455.20 455.50 455.20 455.50 0.1K
19:54 455.50 455.50 455.50 455.50 0.0K
19:56 455.25 455.25 455.25 455.25 0.0K
19:57 455.25 455.25 455.25 455.25 0.0K
19:59 455.20 455.20 455.20 455.20 0.1K
20:01 455.20 455.20 455.20 455.20 0.2K
20:02 455.20 455.20 455.20 455.20 0.0K
20:03 455.20 455.20 455.20 455.20 0.0K
20:05 455.20 455.20 455.20 455.20 0.0K
20:06 455.20 455.20 455.20 455.20 0.0K
20:07 455.20 455.20 455.20 455.20 0.1K
20:08 452.90 452.90 452.85 452.85 6.9K
20:09 452.85 452.85 452.80 452.80 1.0K
20:10 451.30 451.30 450.50 450.50 5.8K
20:11 450.95 451.45 450.95 451.25 0.9K
20:12 450.65 451.00 450.65 451.00 4.0K
20:13 451.15 451.70 451.10 451.25 1.7K
20:14 451.25 451.25 451.00 451.00 4.2K
20:15 450.80 451.00 450.40 450.40 2.2K
20:16 450.35 450.40 450.20 450.25 4.4K
20:17 450.60 450.60 450.55 450.55 0.0K
20:18 450.45 451.00 450.45 451.00 0.0K
20:20 451.00 451.20 450.95 451.20 0.1K
20:21 451.65 451.65 451.65 451.65 0.1K
20:22 451.30 451.50 451.30 451.50 0.0K
20:23 451.50 451.50 451.50 451.50 0.0K
20:24 452.10 452.20 452.10 452.20 0.2K
20:25 452.15 452.15 452.15 452.15 0.2K
20:26 450.70 450.70 450.70 450.70 0.0K
20:27 450.65 451.40 450.65 451.40 0.5K
20:28 451.00 451.00 451.00 451.00 0.4K
20:29 451.05 451.05 451.05 451.05 0.4K
20:31 450.95 450.95 450.95 450.95 0.0K
20:32 450.90 450.90 450.25 450.25 0.4K
20:33 450.05 450.05 449.10 449.10 4.0K
20:34 448.55 448.55 448.00 448.25 7.2K
20:35 446.60 446.80 446.55 446.55 13.7K
20:36 446.70 448.00 446.70 448.00 3.0K
20:37 447.80 447.80 447.65 447.65 0.3K
20:38 447.65 447.75 447.65 447.65 0.6K
20:39 447.70 447.70 447.55 447.60 0.6K
20:40 447.55 447.55 447.50 447.55 0.7K
20:41 447.50 447.50 447.00 447.00 0.6K
20:42 447.00 447.00 444.80 444.80 16.4K
20:43 444.70 445.95 444.50 444.95 6.9K
20:44 445.00 445.15 444.60 444.60 2.7K
20:45 445.00 445.70 445.00 445.70 1.8K
20:46 446.20 446.40 446.20 446.20 1.0K
20:47 445.80 446.40 445.80 445.90 0.5K
20:48 446.20 446.20 445.85 445.85 0.1K
20:49 445.75 445.75 445.75 445.75 0.2K
20:50 445.85 445.85 445.60 445.75 1.3K
20:51 445.60 445.60 445.55 445.55 0.9K
20:52 446.40 447.10 446.40 446.70 0.8K
20:53 446.45 446.55 446.45 446.55 0.6K
20:54 446.45 446.45 446.05 446.05 0.1K
20:55 446.15 446.30 446.00 446.00 0.4K
20:56 446.00 446.45 446.00 446.45 0.2K
20:57 446.45 446.85 446.20 446.85 2.5K
20:58 447.10 447.25 447.05 447.05 0.9K
20:59 447.40 447.55 447.40 447.55 0.3K
21:00 446.85 446.85 446.80 446.80 0.1K
21:01 446.80 446.80 446.75 446.75 0.1K
21:02 446.75 446.75 446.10 446.30 0.0K
21:03 446.10 446.60 446.10 446.60 0.9K
21:04 446.70 446.80 446.70 446.80 0.3K
21:05 446.85 446.85 446.85 446.85 0.0K
21:06 446.85 446.85 446.85 446.85 0.3K
21:07 447.05 447.05 447.05 447.05 0.6K
21:08 447.65 447.65 447.35 447.35 0.1K
21:09 447.45 447.45 447.45 447.45 0.0K
21:10 447.30 447.30 447.10 447.10 0.1K
21:11 447.30 447.30 447.30 447.30 0.1K
21:12 447.30 447.30 447.30 447.30 0.0K
21:13 447.35 447.35 446.75 446.75 0.1K
21:14 447.05 447.05 447.05 447.05 0.0K
21:18 446.70 446.70 445.00 445.50 8.7K
21:19 445.90 445.90 445.90 445.90 0.4K
21:20 446.80 446.80 446.80 446.80 3.0K
21:21 446.55 446.55 446.10 446.10 0.1K
21:22 446.75 446.75 446.75 446.75 0.0K
21:23 446.45 446.45 446.25 446.25 0.2K
21:24 446.25 446.25 446.25 446.25 0.5K
21:25 446.30 446.45 446.30 446.45 0.3K
21:26 446.45 446.45 446.45 446.45 0.1K
21:27 446.45 446.45 445.85 445.85 2.0K
21:29 446.25 446.40 446.25 446.40 0.5K
21:30 447.00 447.00 447.00 447.00 0.0K
21:31 447.00 447.05 447.00 447.05 0.7K
21:32 447.00 447.00 446.65 446.65 1.6K
21:33 446.40 446.70 445.90 446.70 7.5K
21:34 446.15 446.15 446.15 446.15 3.0K
21:35 445.85 445.85 445.85 445.85 2.1K
21:36 445.90 445.90 445.90 445.90 0.0K
21:38 446.80 446.80 446.80 446.80 0.1K
21:40 446.50 446.50 446.50 446.50 0.0K
21:41 446.55 446.75 446.55 446.75 0.0K
21:42 447.00 447.00 447.00 447.00 0.1K
21:43 447.00 447.15 447.00 447.05 0.3K
21:44 447.05 447.05 446.75 446.80 0.0K
21:45 446.80 447.15 446.80 447.15 0.0K
21:46 448.05 448.05 448.05 448.05 3.5K
21:47 447.85 447.85 447.80 447.85 1.4K
21:48 447.80 447.90 447.60 447.90 0.0K
21:49 447.90 447.90 447.75 447.75 0.2K
21:50 447.40 447.75 447.40 447.75 0.0K
21:51 447.55 447.55 447.55 447.55 0.0K
21:52 447.60 448.05 447.60 448.05 0.1K
21:53 447.75 447.95 447.75 447.90 0.0K
21:54 447.70 448.00 447.70 448.00 0.0K
21:55 447.95 447.95 447.95 447.95 0.0K
21:56 447.95 447.95 447.95 447.95 0.1K
21:57 447.95 447.95 447.95 447.95 0.0K
22:00 447.75 447.75 447.10 447.10 0.2K
22:01 447.15 447.15 447.00 447.00 0.3K
22:06 447.55 447.55 447.45 447.45 0.0K
22:08 447.30 447.30 447.30 447.30 0.0K
22:09 447.25 447.25 447.25 447.25 0.0K
22:10 447.20 447.20 447.00 447.00 0.3K
22:11 447.00 447.00 446.60 446.60 0.9K
22:12 446.70 446.70 446.00 446.00 1.1K
22:13 446.55 446.55 446.55 446.55 0.0K
22:14 446.50 446.50 446.00 446.15 0.5K
22:15 446.10 446.10 445.70 445.70 1.1K
22:16 446.05 446.05 446.05 446.05 0.0K
22:17 445.60 445.60 445.60 445.60 0.1K
22:18 445.60 445.65 445.00 445.65 1.3K
22:19 445.50 445.50 445.45 445.45 0.0K
22:20 446.30 446.30 445.75 445.75 0.3K
22:21 445.75 445.75 445.75 445.75 0.0K
22:23 445.80 445.80 445.80 445.80 0.0K
22:24 445.80 445.80 445.80 445.80 0.0K
22:26 445.80 445.80 445.80 445.80 0.2K
22:27 445.65 445.65 445.65 445.65 0.0K
22:28 445.80 445.80 445.80 445.80 0.0K
22:29 446.00 446.00 446.00 446.00 0.0K
22:31 446.05 446.05 446.00 446.00 0.8K
22:32 445.50 445.50 445.50 445.50 0.0K
22:34 445.50 445.50 445.50 445.50 0.0K
22:35 445.50 445.50 445.50 445.50 0.3K
22:36 445.55 445.55 445.55 445.55 0.1K
22:38 445.30 445.30 445.30 445.30 0.1K
22:39 445.30 445.30 445.30 445.30 0.1K
22:42 445.50 445.50 445.30 445.30 0.5K
22:43 445.10 445.30 445.10 445.30 0.4K
22:44 445.15 445.15 445.15 445.15 1.2K
22:45 445.30 445.30 445.30 445.30 0.1K
22:46 445.10 445.10 445.10 445.10 0.0K
22:47 445.20 445.20 445.20 445.20 0.0K
22:48 445.10 445.10 445.10 445.10 0.0K
22:49 445.20 445.20 445.20 445.20 0.0K
22:52 445.20 445.20 445.20 445.20 0.0K
22:53 445.20 445.20 445.20 445.20 0.0K
22:54 445.20 445.20 445.20 445.20 0.1K
22:55 445.10 445.10 445.10 445.10 0.0K
22:56 445.10 445.25 445.10 445.25 0.0K
22:57 445.00 445.00 444.95 444.95 0.2K
22:58 444.85 444.85 444.15 444.20 0.5K
22:59 444.10 444.10 444.10 444.10 0.3K
23:00 444.05 444.05 442.95 443.30 1.7K
23:01 443.10 443.10 443.10 443.10 0.0K
23:02 443.00 443.10 443.00 443.10 0.0K
23:03 442.70 443.10 442.70 443.10 0.4K
23:05 443.40 443.40 443.40 443.40 0.4K
23:06 443.75 444.10 443.75 443.85 0.3K
23:07 443.85 444.10 443.85 444.10 0.1K
23:08 444.05 444.05 444.05 444.05 0.0K
23:09 444.05 444.05 443.90 443.90 0.1K
23:10 443.70 443.70 443.70 443.70 0.0K
23:11 443.70 443.70 443.30 443.30 0.1K
23:12 443.50 443.90 443.50 443.90 0.3K
23:13 444.25 444.40 444.25 444.40 0.5K
23:14 444.45 444.45 444.40 444.40 1.0K
23:15 444.30 444.30 444.30 444.30 0.0K
23:17 444.25 444.25 444.25 444.25 0.0K
23:18 444.10 444.10 444.10 444.10 0.0K
23:19 444.25 444.25 444.25 444.25 0.0K
23:20 444.20 444.20 444.20 444.20 0.4K
23:21 444.25 444.25 444.25 444.25 0.5K
23:22 444.25 444.25 444.00 444.00 0.2K
23:23 444.00 444.00 444.00 444.00 0.1K
23:24 444.00 444.00 443.70 443.70 0.1K
23:25 444.00 444.00 444.00 444.00 0.0K
23:26 444.00 444.00 444.00 444.00 0.2K
23:27 444.25 444.25 444.25 444.25 0.0K
23:28 444.30 444.30 444.30 444.30 0.2K
23:29 444.30 444.65 444.30 444.45 0.1K
23:30 444.65 444.65 443.80 444.55 0.4K
23:31 444.55 444.90 444.15 444.90 0.6K
23:32 444.50 444.50 444.15 444.35 0.4K
23:33 444.40 444.50 444.40 444.50 0.1K
23:35 444.50 444.90 444.50 444.90 0.4K
23:37 444.60 444.90 444.60 444.90 0.6K
23:38 444.65 445.30 444.65 445.30 2.0K
23:39 445.00 445.00 445.00 445.00 0.2K
23:40 445.00 445.00 445.00 445.00 0.1K
23:41 445.00 445.00 445.00 445.00 0.5K
23:42 444.15 444.15 444.15 444.15 0.1K
23:43 444.95 444.95 444.95 444.95 0.0K
23:46 444.90 444.90 444.90 444.90 0.0K
23:47 445.25 445.65 445.25 445.65 0.6K
23:48 445.60 445.60 445.60 445.60 0.0K
23:49 445.95 445.95 445.45 445.95 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available