EN+ GROUP

ENPG
🏛️ russian-federation →
394.95
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 456.50 456.50 456.50 456.50 0.1K
07:00 456.20 456.45 456.00 456.45 0.1K
07:01 456.45 456.50 456.45 456.50 0.0K
07:02 456.10 456.10 456.10 456.10 0.0K
07:04 456.40 456.50 456.40 456.50 0.2K
07:05 457.55 458.10 457.55 458.10 0.4K
07:06 458.10 458.10 457.05 457.05 0.1K
07:07 457.05 457.90 457.05 457.90 0.7K
07:08 457.60 457.60 457.10 457.10 0.1K
07:09 457.25 457.25 457.25 457.25 0.2K
07:10 457.30 457.30 457.30 457.30 0.0K
07:12 457.25 457.25 457.25 457.25 0.1K
07:13 457.25 457.25 457.10 457.10 0.0K
07:16 457.30 457.30 457.30 457.30 0.0K
07:17 457.30 457.30 457.30 457.30 0.0K
07:18 457.40 457.45 457.40 457.45 0.4K
07:19 457.45 457.45 457.45 457.45 0.0K
07:21 457.45 457.45 457.45 457.45 0.0K
07:22 457.60 457.60 457.60 457.60 0.0K
07:23 457.40 457.40 457.40 457.40 0.4K
07:24 457.40 457.40 457.40 457.40 0.0K
07:25 457.40 457.40 457.40 457.40 0.0K
07:27 457.40 457.40 457.40 457.40 0.0K
07:29 457.40 457.40 457.40 457.40 0.0K
07:30 457.40 457.40 457.40 457.40 0.0K
07:31 457.40 457.40 457.40 457.40 0.0K
07:32 457.40 457.40 457.40 457.40 0.4K
07:33 457.30 457.35 457.30 457.35 0.0K
07:35 457.30 457.30 457.30 457.30 0.2K
07:37 457.30 457.35 457.30 457.35 0.1K
07:39 457.30 457.30 457.30 457.30 0.0K
07:40 457.40 457.40 457.35 457.35 0.1K
07:41 457.35 457.35 457.35 457.35 0.0K
07:42 457.35 457.35 457.35 457.35 0.0K
07:44 457.35 457.35 457.35 457.35 0.1K
07:45 457.40 457.40 457.40 457.40 0.0K
07:46 457.40 457.40 457.40 457.40 0.0K
07:53 457.05 457.05 457.05 457.05 0.3K
07:54 457.05 457.05 457.05 457.05 0.1K
07:57 457.05 457.05 457.05 457.05 0.1K
07:58 457.05 457.05 457.05 457.05 0.0K
07:59 457.05 457.05 457.05 457.05 0.0K
08:01 457.00 457.00 457.00 457.00 0.0K
08:02 457.00 457.05 457.00 457.05 0.1K
08:03 457.05 457.05 457.05 457.05 0.0K
08:08 457.25 457.25 457.25 457.25 0.0K
08:09 457.25 457.25 457.25 457.25 0.0K
08:10 457.00 457.00 457.00 457.00 0.0K
08:13 457.00 457.00 457.00 457.00 0.5K
08:14 457.00 457.00 457.00 457.00 0.3K
08:15 456.90 456.90 456.90 456.90 0.3K
08:17 457.10 457.10 457.10 457.10 0.1K
08:21 456.90 456.90 456.90 456.90 0.0K
08:24 457.05 457.05 457.05 457.05 0.0K
08:25 457.05 457.05 457.05 457.05 0.0K
08:27 457.05 457.05 457.05 457.05 1.5K
08:28 457.90 458.60 457.90 458.60 9.4K
08:29 458.60 458.70 458.60 458.70 0.3K
08:30 458.30 458.30 458.30 458.30 0.0K
08:31 458.30 458.30 458.30 458.30 0.1K
08:33 458.55 458.55 458.35 458.35 0.6K
08:34 458.40 458.40 458.40 458.40 0.0K
08:36 458.05 458.05 458.05 458.05 2.0K
08:37 458.05 458.05 458.05 458.05 0.1K
08:38 458.05 458.05 458.05 458.05 0.0K
08:40 458.55 458.55 458.55 458.55 0.2K
08:41 458.55 458.55 458.55 458.55 0.2K
08:43 458.50 458.50 458.50 458.50 0.0K
08:44 458.40 458.40 458.40 458.40 0.0K
08:45 458.05 458.05 458.05 458.05 1.5K
08:47 457.70 458.10 457.70 458.10 0.1K
08:48 457.65 457.65 457.65 457.65 0.0K
08:50 457.95 457.95 457.95 457.95 0.0K
08:52 457.80 457.80 457.80 457.80 0.0K
08:53 457.50 457.50 457.50 457.50 0.0K
08:54 457.65 457.65 457.65 457.65 0.0K
08:56 458.00 458.00 458.00 458.00 0.1K
08:57 458.00 458.00 458.00 458.00 0.0K
09:00 458.00 458.00 458.00 458.00 0.0K
09:01 457.65 457.65 457.15 457.45 0.3K
09:02 457.10 457.10 457.10 457.10 0.2K
09:03 456.90 456.90 456.85 456.85 0.5K
09:04 456.85 456.85 456.85 456.85 0.1K
09:05 456.85 456.85 456.50 456.65 1.3K
09:06 456.60 456.70 456.60 456.70 0.1K
09:07 456.65 456.65 456.65 456.65 0.3K
09:08 456.65 456.65 456.65 456.65 0.1K
09:09 456.60 456.60 456.60 456.60 0.1K
09:10 456.60 456.60 456.60 456.60 0.2K
09:11 456.60 456.60 456.60 456.60 1.1K
09:12 456.55 456.55 456.55 456.55 0.0K
09:13 456.45 456.45 456.45 456.45 0.2K
09:14 456.40 456.40 456.25 456.25 0.1K
09:15 456.20 456.20 455.65 455.70 4.3K
09:16 455.70 455.70 455.05 455.20 2.2K
09:17 455.20 455.20 455.10 455.10 0.1K
09:18 455.50 455.70 455.50 455.70 1.7K
09:19 455.65 455.95 455.65 455.90 0.1K
09:20 455.85 455.85 455.85 455.85 0.0K
09:21 455.90 456.00 455.90 455.90 0.2K
09:22 456.15 456.15 456.15 456.15 0.0K
09:23 455.95 455.95 455.95 455.95 0.0K
09:24 456.25 456.25 456.00 456.00 0.1K
09:25 455.90 455.90 455.90 455.90 0.0K
09:27 456.10 456.25 456.10 456.25 0.3K
09:28 456.25 456.25 456.25 456.25 0.0K
09:29 457.45 457.45 457.45 457.45 5.1K
09:30 457.15 457.15 457.15 457.15 0.6K
09:31 457.15 457.15 457.15 457.15 0.0K
09:32 457.10 457.10 456.85 456.85 0.2K
09:33 456.85 456.85 456.85 456.85 0.1K
09:34 456.65 456.65 456.65 456.65 0.0K
09:35 456.70 456.70 456.55 456.55 0.0K
09:36 456.70 457.20 456.70 457.20 0.3K
09:38 456.85 456.85 456.65 456.65 0.0K
09:40 457.30 457.30 457.30 457.30 0.6K
09:41 456.80 456.80 456.80 456.80 0.0K
09:42 456.65 456.65 456.65 456.65 0.0K
09:43 456.60 456.65 456.55 456.55 0.1K
09:44 456.60 456.60 456.60 456.60 0.0K
09:47 456.55 456.60 456.55 456.60 0.0K
09:48 456.55 456.60 456.55 456.60 0.0K
09:49 456.55 456.55 456.55 456.55 0.1K
09:50 456.50 457.20 456.50 457.20 0.4K
09:51 457.15 457.45 457.15 457.45 0.6K
09:52 457.45 457.45 457.40 457.40 0.0K
09:53 457.35 457.80 457.35 457.80 1.8K
09:54 457.80 457.95 457.80 457.85 0.8K
09:55 457.80 457.85 457.80 457.80 0.2K
09:56 458.05 458.20 458.05 458.20 1.0K
09:57 458.45 458.50 458.45 458.50 1.3K
09:58 458.55 458.55 458.50 458.55 0.7K
09:59 458.50 458.60 458.50 458.50 1.8K
10:00 458.10 458.15 457.80 457.80 4.4K
10:01 457.95 457.95 457.95 457.95 0.4K
10:02 457.80 458.55 457.80 458.55 2.3K
10:03 458.45 458.45 457.90 458.40 0.1K
10:04 458.60 458.80 458.60 458.80 0.2K
10:05 458.90 459.05 458.90 459.05 0.3K
10:06 459.00 459.00 459.00 459.00 0.4K
10:07 459.00 459.00 458.95 458.95 0.2K
10:08 458.95 458.95 458.60 458.60 0.3K
10:09 458.50 458.50 458.05 458.10 1.6K
10:10 458.50 458.55 458.50 458.50 0.3K
10:11 458.65 458.65 458.30 458.55 0.4K
10:12 458.80 458.80 458.55 458.55 0.1K
10:13 458.80 459.30 458.80 459.30 0.5K
10:14 459.25 459.85 459.25 459.40 1.6K
10:15 459.50 459.55 459.50 459.55 0.6K
10:16 459.55 459.55 459.50 459.50 0.0K
10:17 459.50 459.50 459.00 459.00 0.2K
10:18 459.00 459.05 459.00 459.05 0.0K
10:19 459.45 459.95 459.10 459.95 3.4K
10:20 459.95 459.95 459.15 459.15 0.3K
10:21 459.15 459.20 459.15 459.15 0.4K
10:22 459.20 459.30 459.20 459.30 0.5K
10:23 459.40 459.50 459.40 459.50 0.6K
10:24 459.35 459.75 459.30 459.30 3.3K
10:25 459.15 459.15 459.15 459.15 0.0K
10:27 459.80 459.80 459.80 459.80 0.0K
10:28 459.80 459.85 459.40 459.40 2.1K
10:29 459.20 459.40 459.20 459.40 0.0K
10:30 459.20 459.40 459.20 459.25 0.1K
10:32 459.55 459.60 459.55 459.55 0.2K
10:33 459.60 459.60 459.55 459.60 0.1K
10:34 459.60 459.60 459.45 459.45 0.9K
10:35 459.35 459.50 459.35 459.50 0.1K
10:36 459.50 459.75 459.50 459.75 0.5K
10:37 459.75 459.75 459.75 459.75 0.2K
10:38 459.80 459.80 459.75 459.75 0.3K
10:39 459.75 459.75 459.75 459.75 0.8K
10:40 459.75 459.80 459.75 459.80 0.1K
10:41 459.75 459.80 459.75 459.80 0.1K
10:42 459.90 459.90 459.90 459.90 0.0K
10:43 460.00 460.00 460.00 460.00 0.0K
10:44 459.90 459.90 459.90 459.90 0.1K
10:45 459.95 460.00 459.95 460.00 0.0K
10:46 460.00 460.00 460.00 460.00 0.4K
10:47 460.00 460.40 460.00 460.40 0.8K
10:48 460.90 461.25 460.90 461.25 1.3K
10:49 460.95 461.20 460.95 461.20 0.4K
10:50 460.20 460.65 460.20 460.65 0.9K
10:51 460.30 460.80 460.30 460.80 0.1K
10:52 460.35 460.60 460.30 460.30 0.6K
10:53 459.90 459.95 459.90 459.95 0.4K
10:54 459.95 460.60 459.95 460.60 0.6K
10:55 460.50 460.50 460.50 460.50 0.0K
10:56 460.50 460.50 460.50 460.50 0.0K
10:57 460.20 460.20 460.20 460.20 0.0K
10:58 460.20 461.00 460.20 460.80 3.6K
10:59 461.00 461.00 460.80 460.95 0.1K
11:00 460.95 461.00 460.95 461.00 1.4K
11:01 460.95 460.95 460.95 460.95 0.0K
11:02 461.10 461.20 461.10 461.10 0.0K
11:03 461.10 461.25 461.10 461.25 0.2K
11:04 461.25 461.25 461.10 461.10 0.0K
11:05 461.10 461.10 461.10 461.10 0.1K
11:06 461.10 461.10 460.55 460.75 1.2K
11:07 460.35 460.35 459.90 459.90 1.9K
11:08 459.80 459.80 459.75 459.75 0.1K
11:09 459.75 459.75 459.75 459.75 0.0K
11:10 460.05 460.05 459.80 459.80 0.5K
11:11 459.75 459.75 459.75 459.75 0.1K
11:12 459.85 459.85 459.85 459.85 0.0K
11:14 459.75 459.90 459.75 459.90 0.0K
11:15 460.00 460.00 460.00 460.00 0.3K
11:16 459.95 460.65 459.95 460.45 2.1K
11:17 460.45 460.55 460.45 460.55 0.1K
11:18 461.05 461.05 460.60 460.60 0.4K
11:19 460.55 460.60 460.55 460.60 0.9K
11:20 460.60 461.20 460.60 461.20 0.5K
11:21 461.20 461.20 461.20 461.20 0.7K
11:22 461.15 461.15 461.15 461.15 0.0K
11:23 460.90 461.15 460.90 461.15 0.0K
11:24 460.90 460.90 460.90 460.90 0.0K
11:25 460.90 461.15 460.90 461.15 0.3K
11:26 460.65 460.65 460.65 460.65 0.3K
11:27 460.65 460.65 460.65 460.65 0.3K
11:28 460.60 460.60 460.60 460.60 0.0K
11:29 460.60 460.60 460.60 460.60 0.0K
11:30 460.60 460.60 460.60 460.60 0.1K
11:31 460.65 460.65 460.65 460.65 0.0K
11:32 461.00 461.00 460.70 460.70 0.0K
11:33 460.75 460.75 460.75 460.75 0.0K
11:34 460.75 460.75 460.75 460.75 0.0K
11:35 460.65 460.65 460.65 460.65 0.0K
11:36 460.65 460.65 460.65 460.65 0.0K
11:37 460.60 460.80 460.60 460.80 0.5K
11:38 460.60 460.60 460.60 460.60 0.5K
11:39 460.75 460.75 460.75 460.75 0.0K
11:40 460.60 460.60 460.60 460.60 0.1K
11:41 460.60 460.60 460.60 460.60 0.0K
11:42 460.75 460.75 460.75 460.75 0.0K
11:43 460.70 460.70 460.60 460.60 0.0K
11:44 460.60 460.60 460.45 460.45 0.4K
11:45 459.75 459.75 459.75 459.75 0.5K
11:46 459.75 459.75 459.75 459.75 0.2K
11:47 459.75 459.75 459.75 459.75 0.1K
11:48 459.50 459.75 459.50 459.75 0.3K
11:50 459.50 459.75 459.50 459.75 1.0K
11:51 459.40 459.95 459.40 459.95 0.6K
11:53 459.95 459.95 459.45 459.45 0.1K
11:54 459.45 459.75 459.45 459.75 0.0K
11:55 459.25 459.25 459.10 459.10 0.0K
11:56 459.10 459.10 459.10 459.10 0.0K
11:57 459.15 459.15 459.15 459.15 0.0K
11:58 459.15 459.15 459.15 459.15 0.0K
11:59 459.10 459.80 459.10 459.80 8.4K
12:00 460.00 460.00 460.00 460.00 1.0K
12:01 460.00 460.00 459.95 459.95 0.0K
12:02 459.80 460.00 459.80 460.00 2.7K
12:04 460.00 460.00 460.00 460.00 0.2K
12:05 460.00 460.00 460.00 460.00 0.7K
12:06 460.05 460.05 460.00 460.00 0.5K
12:07 460.00 460.05 460.00 460.05 1.1K
12:08 460.10 460.10 460.10 460.10 0.2K
12:09 460.05 460.05 460.05 460.05 0.1K
12:10 460.05 460.05 460.00 460.00 0.3K
12:11 460.00 460.20 460.00 460.20 0.1K
12:12 460.50 460.50 460.50 460.50 0.1K
12:13 460.00 460.00 460.00 460.00 0.1K
12:14 460.00 460.00 460.00 460.00 1.0K
12:15 460.05 460.05 460.05 460.05 0.0K
12:16 460.05 460.05 460.05 460.05 0.0K
12:17 460.05 460.05 460.00 460.00 0.1K
12:18 460.00 460.00 460.00 460.00 0.0K
12:19 460.00 460.00 460.00 460.00 0.2K
12:20 460.00 460.00 460.00 460.00 0.4K
12:21 460.00 460.00 460.00 460.00 0.0K
12:22 460.00 460.00 460.00 460.00 0.0K
12:23 460.05 460.05 460.00 460.05 0.1K
12:24 460.00 460.00 460.00 460.00 0.0K
12:26 460.00 460.00 460.00 460.00 0.1K
12:27 460.00 460.00 460.00 460.00 1.0K
12:28 460.00 460.00 460.00 460.00 0.5K
12:29 460.00 460.00 460.00 460.00 1.4K
12:30 460.00 460.00 460.00 460.00 7.9K
12:31 460.05 460.05 460.00 460.00 0.2K
12:32 460.00 460.00 460.00 460.00 4.5K
12:33 460.00 460.25 460.00 460.10 1.1K
12:34 460.40 460.55 460.40 460.55 0.8K
12:35 460.40 460.40 460.40 460.40 0.3K
12:36 460.50 460.95 460.50 460.95 1.3K
12:37 462.00 462.20 462.00 462.20 7.9K
12:38 462.20 462.30 462.15 462.15 1.2K
12:39 462.35 462.40 461.20 461.20 1.8K
12:40 461.10 461.55 461.10 461.55 0.1K
12:41 461.60 461.60 461.60 461.60 0.2K
12:42 461.35 461.35 461.15 461.30 0.2K
12:43 461.30 461.30 461.20 461.20 0.1K
12:44 461.30 461.30 461.30 461.30 0.0K
12:46 461.65 461.75 461.65 461.75 0.7K
12:47 462.45 462.70 462.05 462.70 4.6K
12:48 462.75 462.75 462.75 462.75 0.2K
12:49 462.70 462.70 462.15 462.25 0.4K
12:50 462.15 462.15 461.70 462.15 0.1K
12:51 462.15 462.15 462.15 462.15 0.8K
12:52 462.15 462.15 461.80 461.80 0.3K
12:53 461.80 461.80 461.80 461.80 0.1K
12:54 461.60 461.60 461.55 461.55 0.8K
12:55 462.00 462.00 461.65 461.65 0.0K
12:57 461.80 461.80 461.80 461.80 0.0K
12:58 461.80 461.80 461.80 461.80 0.0K
12:59 461.80 461.80 461.80 461.80 0.3K
13:00 462.15 462.15 461.80 461.85 0.5K
13:02 461.85 461.85 461.85 461.85 0.0K
13:03 461.85 462.15 461.85 462.15 0.1K
13:05 462.45 462.45 462.40 462.40 0.3K
13:06 462.35 462.35 462.10 462.10 0.0K
13:08 462.35 462.50 462.35 462.50 0.4K
13:10 462.50 462.50 462.45 462.45 0.0K
13:11 462.45 462.55 462.45 462.55 0.1K
13:12 462.45 462.45 462.20 462.20 0.1K
13:13 462.20 462.55 462.20 462.20 0.0K
13:14 462.50 462.50 462.00 462.00 3.6K
13:15 462.00 462.00 461.95 461.95 3.0K
13:16 461.95 461.95 461.85 461.85 2.1K
13:17 461.95 461.95 461.90 461.90 0.6K
13:18 462.00 462.00 461.90 461.90 1.3K
13:19 461.80 461.80 461.80 461.80 0.2K
13:20 461.80 461.80 461.80 461.80 0.2K
13:21 461.90 461.90 461.85 461.85 0.1K
13:22 461.95 461.95 461.95 461.95 0.1K
13:24 461.90 461.95 461.90 461.95 0.0K
13:25 461.75 461.90 461.75 461.90 0.0K
13:26 462.05 462.05 462.05 462.05 0.0K
13:27 462.10 462.10 462.10 462.10 0.0K
13:28 462.10 462.10 462.05 462.05 0.1K
13:29 461.65 461.65 461.65 461.65 0.1K
13:30 461.65 461.65 461.65 461.65 0.1K
13:31 461.60 461.60 461.40 461.40 0.1K
13:32 461.40 461.45 461.40 461.40 0.1K
13:33 461.40 461.40 461.40 461.40 0.0K
13:34 461.35 461.35 461.35 461.35 0.0K
13:35 461.35 461.35 461.35 461.35 0.0K
13:36 461.35 461.35 461.35 461.35 0.0K
13:37 461.35 461.45 461.35 461.45 0.4K
13:38 461.50 461.70 461.50 461.70 0.0K
13:39 461.70 461.80 461.70 461.70 0.1K
13:40 461.50 461.50 461.50 461.50 0.0K
13:41 461.45 461.70 461.40 461.70 0.1K
13:43 461.75 461.80 461.75 461.80 0.6K
13:45 461.90 461.90 461.55 461.55 0.2K
13:46 462.10 462.10 462.10 462.10 0.6K
13:47 461.65 461.65 461.65 461.65 0.0K
13:48 461.65 461.65 461.65 461.65 0.0K
13:49 461.55 461.55 461.55 461.55 0.2K
13:50 461.55 461.55 461.55 461.55 0.0K
13:52 461.55 461.55 461.55 461.55 0.0K
13:55 461.55 461.55 461.55 461.55 0.0K
13:57 461.55 461.55 461.55 461.55 0.0K
13:59 461.60 461.60 461.60 461.60 0.0K
14:00 461.60 461.60 461.60 461.60 0.0K
14:01 461.60 462.50 461.60 462.50 2.0K
14:02 462.50 462.80 462.50 462.80 0.6K
14:03 462.80 462.80 462.80 462.80 0.1K
14:04 462.75 462.75 462.75 462.75 0.1K
14:05 462.75 462.80 462.75 462.80 1.7K
14:06 462.95 463.00 462.85 463.00 2.0K
14:07 463.10 463.10 463.00 463.10 0.0K
14:08 463.25 463.25 463.10 463.10 1.6K
14:09 463.25 463.25 463.25 463.25 0.0K
14:10 463.45 463.75 463.45 463.75 2.4K
14:11 463.65 463.65 463.65 463.65 0.4K
14:12 463.75 463.75 463.70 463.70 0.2K
14:13 463.35 463.35 463.35 463.35 0.1K
14:17 463.40 463.40 463.40 463.40 0.1K
14:18 463.40 463.40 463.20 463.20 0.2K
14:19 463.20 463.20 463.15 463.15 1.5K
14:20 463.20 463.20 463.20 463.20 0.0K
14:21 463.00 463.00 463.00 463.00 0.1K
14:22 463.00 463.00 463.00 463.00 0.3K
14:23 463.00 463.00 462.50 462.50 1.7K
14:24 462.70 462.70 462.70 462.70 0.1K
14:25 462.70 462.70 462.70 462.70 0.0K
14:26 462.70 462.75 462.70 462.75 0.3K
14:27 462.75 462.75 462.70 462.75 0.2K
14:28 462.70 462.70 462.70 462.70 0.0K
14:29 462.70 462.75 462.50 462.75 0.6K
14:30 462.55 462.55 462.50 462.50 0.0K
14:31 462.75 462.75 462.50 462.50 0.4K
14:32 462.50 462.70 462.10 462.10 1.5K
14:33 462.15 462.15 462.05 462.15 0.2K
14:34 462.10 462.10 462.00 462.00 1.5K
14:35 462.10 462.10 462.00 462.00 0.2K
14:36 462.00 462.00 462.00 462.00 6.2K
14:37 462.00 462.00 462.00 462.00 0.6K
14:38 462.00 462.00 461.85 461.85 0.4K
14:39 461.70 461.75 461.70 461.75 1.0K
14:40 461.75 461.85 461.75 461.85 0.3K
14:41 461.70 461.70 461.70 461.70 0.0K
14:42 461.85 461.85 461.85 461.85 0.0K
14:44 462.65 462.65 462.65 462.65 3.3K
14:47 462.65 462.75 462.65 462.75 0.3K
14:48 463.00 463.00 462.50 462.50 0.3K
14:49 462.50 462.50 462.50 462.50 0.0K
14:50 462.65 462.65 462.65 462.65 0.0K
14:51 462.75 462.75 462.75 462.75 0.0K
14:52 462.75 462.85 462.75 462.85 0.5K
14:53 462.75 462.95 462.75 462.95 0.1K
14:54 463.00 463.00 463.00 463.00 1.2K
14:55 463.00 463.00 463.00 463.00 0.3K
14:56 463.15 463.15 463.15 463.15 0.0K
14:57 463.15 463.15 463.15 463.15 0.0K
14:59 463.05 463.05 463.05 463.05 0.0K
15:00 463.05 463.05 463.05 463.05 0.1K
15:01 463.00 463.00 463.00 463.00 0.0K
15:02 463.00 463.00 463.00 463.00 0.0K
15:03 463.00 463.00 462.75 462.75 0.1K
15:04 462.75 462.75 462.75 462.75 0.0K
15:05 462.80 464.20 462.80 464.20 13.9K
15:06 464.20 464.20 464.05 464.10 6.0K
15:07 464.55 464.55 464.50 464.50 8.7K
15:08 464.50 464.50 464.35 464.35 0.2K
15:09 464.45 464.45 464.35 464.35 1.1K
15:10 464.05 464.10 463.70 463.70 6.3K
15:11 463.70 464.45 463.70 464.45 4.7K
15:12 463.95 464.05 463.80 463.80 0.9K
15:13 463.85 463.85 463.75 463.75 0.1K
15:14 463.85 464.00 463.85 464.00 0.1K
15:15 464.00 464.00 463.70 463.70 0.2K
15:16 463.70 463.80 463.70 463.70 0.6K
15:17 463.70 463.75 463.70 463.70 2.5K
15:18 463.70 463.70 463.00 463.00 5.2K
15:19 463.00 463.10 463.00 463.05 0.3K
15:20 463.05 463.05 462.30 462.30 3.0K
15:21 462.35 462.35 462.05 462.05 1.7K
15:22 462.10 462.10 462.05 462.05 1.4K
15:23 462.50 462.95 462.50 462.95 1.2K
15:24 462.85 462.85 462.85 462.85 0.1K
15:25 462.85 462.90 462.30 462.30 1.2K
15:26 462.25 462.25 462.10 462.10 0.6K
15:27 461.95 461.95 461.50 461.50 7.2K
15:28 461.85 462.05 461.85 462.05 0.0K
15:29 461.85 462.00 461.85 461.85 0.3K
15:30 461.85 461.85 461.60 461.60 2.4K
15:31 461.55 461.70 461.55 461.70 0.4K
15:32 461.55 461.65 461.50 461.65 1.1K
15:33 461.65 461.70 461.65 461.70 1.5K
15:34 461.65 461.65 461.60 461.60 0.1K
15:35 461.55 461.55 461.55 461.55 1.1K
15:36 461.55 461.55 461.55 461.55 0.1K
15:37 461.55 461.55 461.55 461.55 0.1K
15:38 461.60 461.60 461.00 461.00 4.8K
15:39 461.00 461.05 460.95 461.05 1.3K
15:40 461.40 461.40 461.40 461.40 0.2K
15:41 461.40 461.40 461.40 461.40 0.0K
15:44 461.40 461.60 461.40 461.60 0.1K
15:45 461.60 461.60 461.45 461.45 0.0K
15:46 461.60 461.60 461.50 461.50 0.0K
15:47 461.50 461.50 461.45 461.45 0.0K
15:49 461.40 461.40 461.40 461.40 0.0K
15:50 461.40 461.40 461.40 461.40 0.0K
15:51 461.40 461.40 461.40 461.40 0.1K
15:52 461.40 461.40 461.40 461.40 0.0K
15:53 461.40 461.40 461.40 461.40 0.0K
15:54 461.40 461.40 461.10 461.10 1.3K
15:55 461.10 461.10 461.10 461.10 0.0K
15:56 461.40 461.40 461.40 461.40 0.0K
15:58 461.20 461.20 461.20 461.20 0.0K
15:59 461.20 461.20 461.20 461.20 0.0K
16:00 461.20 461.20 461.20 461.20 0.0K
16:01 461.00 461.00 460.90 460.90 0.5K
16:02 460.85 460.85 460.85 460.85 0.0K
16:03 461.20 461.25 461.20 461.25 0.6K
16:04 461.25 461.60 461.25 461.60 0.0K
16:05 461.85 462.35 461.85 462.00 4.0K
16:06 462.00 462.00 462.00 462.00 0.7K
16:07 462.20 462.20 462.20 462.20 0.1K
16:09 462.30 462.30 462.30 462.30 0.0K
16:10 462.30 462.30 462.30 462.30 0.0K
16:12 461.95 461.95 461.95 461.95 0.4K
16:13 462.10 462.10 462.10 462.10 0.0K
16:15 462.00 462.10 462.00 462.10 0.2K
16:16 462.35 462.45 462.35 462.45 0.1K
16:18 462.45 463.00 462.45 463.00 0.8K
16:19 463.25 463.60 463.25 463.60 1.3K
16:20 463.60 463.60 463.35 463.40 1.8K
16:22 463.35 463.35 463.35 463.35 0.0K
16:23 463.40 463.40 462.90 462.90 0.6K
16:25 463.20 463.75 463.20 463.75 2.1K
16:26 463.70 463.70 463.70 463.70 0.0K
16:28 463.30 463.30 463.10 463.10 0.2K
16:29 463.85 464.00 463.60 464.00 0.9K
16:30 464.00 464.00 463.60 463.60 0.0K
16:31 463.15 463.95 463.05 463.95 0.3K
16:33 463.85 463.85 463.85 463.85 0.0K
16:35 463.70 464.30 463.70 464.30 3.6K
16:37 463.55 463.55 463.55 463.55 0.5K
16:38 464.40 464.40 464.40 464.40 1.1K
16:39 464.20 464.40 464.20 464.40 0.1K
16:40 464.45 464.45 464.45 464.45 0.0K
16:41 464.40 464.70 464.40 464.70 1.1K
16:42 464.65 464.65 464.65 464.65 0.0K
16:43 464.40 464.40 464.00 464.10 0.7K
16:44 464.10 464.10 464.10 464.10 0.1K
16:45 464.15 464.20 464.15 464.20 0.3K
16:46 464.20 464.20 464.15 464.20 0.0K
16:47 464.20 464.20 464.20 464.20 0.0K
16:48 464.10 464.10 464.10 464.10 0.0K
16:49 464.00 464.00 464.00 464.00 0.1K
16:50 464.10 464.10 464.10 464.10 0.0K
16:51 463.70 463.70 463.60 463.60 0.4K
16:52 463.60 463.60 463.60 463.60 1.1K
16:53 463.60 463.60 463.60 463.60 0.0K
16:54 463.90 463.90 463.90 463.90 0.0K
16:55 463.95 463.95 463.95 463.95 0.0K
16:56 463.90 463.90 463.90 463.90 0.0K
16:57 463.80 463.80 463.80 463.80 0.1K
16:58 463.90 463.90 463.55 463.55 0.2K
17:00 463.35 463.35 463.35 463.35 0.2K
17:01 462.95 463.20 462.95 463.20 0.5K
17:03 463.05 463.20 463.05 463.20 0.0K
17:04 463.10 463.10 463.10 463.10 2.1K
17:06 463.50 463.80 463.50 463.55 0.0K
17:07 462.55 462.85 462.55 462.65 0.4K
17:08 462.85 462.85 462.60 462.60 0.1K
17:09 462.60 462.65 462.55 462.65 0.2K
17:10 462.50 462.60 462.50 462.60 0.0K
17:11 462.75 462.75 462.75 462.75 0.0K
17:12 462.60 462.60 462.55 462.55 0.1K
17:14 462.65 462.85 462.65 462.85 0.0K
17:15 462.70 462.95 462.70 462.70 0.2K
17:16 462.65 462.65 462.55 462.55 0.1K
17:17 462.40 462.40 462.00 462.00 1.5K
17:18 462.00 462.05 462.00 462.05 0.0K
17:19 462.00 462.00 462.00 462.00 0.5K
17:21 461.70 461.75 461.70 461.75 0.7K
17:22 461.75 461.75 461.35 461.35 1.6K
17:23 461.55 461.55 461.20 461.20 1.0K
17:24 461.20 461.20 460.30 460.30 7.6K
17:25 460.30 460.70 460.30 460.35 1.0K
17:26 460.25 460.25 460.25 460.25 1.9K
17:27 460.25 460.65 460.25 460.65 5.5K
17:28 460.90 460.90 460.70 460.70 0.3K
17:29 460.75 460.90 460.75 460.80 0.3K
17:30 460.80 460.80 460.80 460.80 0.4K
17:31 461.00 461.00 460.95 460.95 0.3K
17:32 461.15 461.15 461.10 461.10 0.0K
17:33 461.00 461.30 461.00 461.30 0.1K
17:34 461.20 461.30 461.20 461.30 0.0K
17:35 461.25 461.25 461.05 461.05 0.0K
17:36 461.15 461.15 461.15 461.15 0.0K
17:37 461.20 461.50 461.20 461.50 0.6K
17:38 461.50 461.50 461.30 461.30 0.1K
17:40 461.30 461.30 461.05 461.05 1.3K
17:41 461.10 461.10 460.80 460.85 2.9K
17:42 460.15 460.15 460.00 460.00 2.6K
17:43 460.00 460.10 460.00 460.00 1.2K
17:44 460.00 460.05 460.00 460.05 0.5K
17:45 459.85 459.85 459.55 459.60 9.7K
17:46 459.55 460.10 459.55 459.95 0.4K
17:47 459.95 460.45 459.95 460.45 0.4K
17:48 460.55 461.65 460.55 461.65 3.9K
17:49 461.20 461.20 461.10 461.10 0.1K
17:50 461.10 461.10 460.65 460.75 0.1K
17:51 460.85 461.20 460.75 460.75 2.5K
17:52 460.85 461.15 460.85 461.15 0.0K
17:53 461.20 461.95 461.20 461.95 2.5K
17:54 461.95 462.85 461.95 462.30 6.4K
17:55 462.25 462.25 461.95 462.00 0.1K
17:56 461.95 462.00 461.50 461.55 0.1K
17:57 461.45 461.45 461.45 461.45 0.7K
17:58 461.30 461.55 461.30 461.55 0.4K
17:59 461.60 461.95 461.60 461.95 0.0K
18:00 461.90 461.90 461.35 461.35 0.0K
18:01 461.45 461.45 461.35 461.35 0.0K
18:02 461.40 461.40 460.85 460.85 0.7K
18:03 460.80 460.80 460.40 460.40 0.2K
18:04 460.65 460.70 459.80 460.70 9.7K
18:05 460.20 460.25 460.20 460.25 1.1K
18:06 460.25 460.80 460.25 460.25 0.0K
18:07 460.80 460.80 460.45 460.45 0.0K
18:09 460.70 461.00 460.70 461.00 0.2K
18:10 462.00 462.00 462.00 462.00 1.3K
18:11 461.90 462.30 461.90 461.95 0.8K
18:12 461.60 462.00 461.55 462.00 0.2K
18:13 461.55 461.55 461.20 461.20 1.0K
18:14 461.15 461.15 461.15 461.15 0.0K
18:15 461.20 462.20 461.20 462.20 1.3K
18:16 462.20 462.25 461.80 462.25 0.5K
18:18 461.70 461.80 461.70 461.70 0.1K
18:19 461.95 462.25 461.70 462.25 1.7K
18:20 462.40 462.60 461.70 461.70 2.1K
18:21 461.95 461.95 461.75 461.90 0.4K
18:22 462.05 462.30 462.05 462.30 0.4K
18:23 461.70 461.70 461.70 461.70 0.3K
18:24 461.70 462.05 461.70 462.05 0.5K
18:26 461.70 461.70 461.70 461.70 0.2K
18:27 460.70 460.70 460.70 460.70 0.8K
18:28 460.80 460.80 460.80 460.80 0.2K
18:29 461.35 461.70 461.35 461.70 0.1K
18:30 461.80 461.80 461.75 461.75 0.3K
18:31 461.50 461.50 461.45 461.45 0.2K
18:32 461.40 461.40 461.20 461.20 0.3K
18:33 461.20 461.20 461.20 461.20 0.0K
18:34 461.35 461.35 461.30 461.30 0.3K
18:35 461.55 461.55 461.10 461.10 0.8K
18:36 461.65 461.65 461.65 461.65 0.0K
18:37 461.65 461.75 461.65 461.75 0.4K
18:38 462.20 462.20 461.85 461.85 2.4K
18:39 461.70 461.70 460.90 460.90 1.8K
18:45 461.40 461.40 461.40 461.40 0.0K
18:49 461.40 461.40 461.40 461.40 0.1K
19:04 461.35 461.35 461.35 461.35 0.2K
19:05 461.40 461.40 461.40 461.40 0.0K
19:06 461.35 461.35 461.35 461.35 0.0K
19:07 461.35 461.55 461.35 461.50 0.5K
19:08 461.60 461.60 461.60 461.60 0.0K
19:09 461.40 461.40 461.40 461.40 0.2K
19:12 461.45 461.45 461.35 461.35 0.1K
19:15 461.35 461.55 461.35 461.55 0.1K
19:16 461.15 461.15 461.15 461.15 0.3K
19:17 460.00 460.00 459.85 459.85 7.1K
19:18 459.95 459.95 459.65 459.65 0.1K
19:19 459.45 459.45 458.40 458.55 8.2K
19:20 458.50 458.60 458.50 458.60 0.7K
19:21 458.65 458.65 458.65 458.65 0.3K
19:22 458.85 458.85 458.25 458.25 0.3K
19:23 458.30 458.40 458.30 458.40 0.2K
19:24 458.60 458.60 458.60 458.60 0.5K
19:25 458.40 458.40 458.35 458.35 0.7K
19:26 458.45 458.45 458.45 458.45 0.5K
19:27 458.75 458.75 458.45 458.75 0.0K
19:28 458.75 458.80 458.75 458.80 0.0K
19:29 458.75 458.75 458.75 458.75 0.0K
19:30 458.60 458.60 458.60 458.60 0.9K
19:31 458.60 458.60 458.60 458.60 0.0K
19:32 458.85 458.85 458.85 458.85 0.0K
19:35 458.85 458.85 458.85 458.85 0.0K
19:38 458.60 458.60 458.60 458.60 0.0K
19:39 458.60 458.60 458.60 458.60 0.0K
19:41 458.85 458.85 458.85 458.85 0.1K
19:44 459.00 459.00 458.70 458.70 0.3K
19:45 459.20 459.20 459.20 459.20 0.0K
19:46 458.70 458.70 458.70 458.70 0.0K
19:48 459.20 459.20 459.20 459.20 0.0K
19:49 459.30 459.30 458.95 458.95 0.1K
19:50 459.35 459.35 459.35 459.35 0.2K
19:51 459.35 460.00 459.35 460.00 0.2K
19:52 460.05 460.05 460.05 460.05 0.2K
19:53 460.05 460.10 460.05 460.10 0.1K
19:54 460.05 460.05 460.05 460.05 0.3K
19:55 460.10 460.10 460.10 460.10 0.0K
19:56 460.15 460.20 460.15 460.15 0.3K
19:57 460.15 460.15 460.15 460.15 0.0K
19:58 460.20 460.20 460.20 460.20 0.0K
19:59 460.20 460.20 460.05 460.05 0.3K
20:00 460.00 460.00 459.60 459.60 0.2K
20:01 459.45 459.45 459.45 459.45 0.0K
20:02 459.45 459.45 459.45 459.45 0.0K
20:03 459.35 459.35 458.90 458.90 0.6K
20:04 458.85 458.85 458.85 458.85 0.0K
20:06 459.50 459.50 458.90 458.90 0.2K
20:08 458.95 458.95 458.95 458.95 0.0K
20:09 458.90 459.10 458.90 459.10 0.2K
20:12 459.85 459.85 459.30 459.30 0.3K
20:13 459.40 459.40 459.40 459.40 0.2K
20:14 459.95 460.10 459.95 460.10 0.1K
20:15 460.10 460.10 460.00 460.00 0.0K
20:16 459.45 459.45 459.45 459.45 0.0K
20:17 459.35 459.35 459.35 459.35 0.1K
20:19 459.35 459.85 459.35 459.85 0.0K
20:20 459.30 459.30 459.30 459.30 0.0K
20:24 459.60 459.60 459.60 459.60 0.0K
20:26 459.35 459.35 459.35 459.35 0.0K
20:27 459.35 459.60 459.35 459.45 0.2K
20:28 459.35 459.35 459.35 459.35 0.0K
20:29 459.00 459.00 459.00 459.00 1.3K
20:30 458.95 458.95 458.95 458.95 0.0K
20:33 458.90 458.90 458.90 458.90 3.0K
20:34 458.95 458.95 458.75 458.75 1.2K
20:36 458.95 458.95 458.95 458.95 0.0K
20:37 458.75 458.75 458.75 458.75 0.0K
20:38 458.75 458.75 458.75 458.75 0.0K
20:39 458.75 458.75 458.75 458.75 0.0K
20:40 458.75 458.75 458.75 458.75 0.0K
20:42 458.75 458.75 458.75 458.75 0.0K
20:45 458.60 458.60 458.60 458.60 1.5K
20:46 458.95 458.95 458.95 458.95 0.0K
20:48 458.95 458.95 458.45 458.45 2.3K
20:50 459.60 460.10 459.60 460.10 0.5K
20:52 460.15 460.40 460.15 460.35 0.3K
20:53 460.15 460.15 460.15 460.15 0.0K
20:54 460.15 460.15 460.15 460.15 0.0K
20:56 460.15 460.15 460.15 460.15 0.1K
20:58 460.60 460.60 460.20 460.20 1.1K
21:00 460.50 460.50 460.50 460.50 0.0K
21:01 460.50 460.50 460.50 460.50 0.0K
21:02 460.60 460.60 460.60 460.60 0.3K
21:03 460.25 460.25 460.25 460.25 0.0K
21:04 460.55 460.55 460.55 460.55 0.0K
21:05 460.80 461.45 460.80 461.45 1.7K
21:06 462.05 462.05 461.75 461.75 2.9K
21:07 461.70 462.25 461.70 462.25 1.4K
21:08 462.15 462.15 461.85 461.85 1.4K
21:09 461.80 461.80 461.70 461.70 1.0K
21:10 461.55 461.55 461.50 461.50 0.7K
21:11 461.30 461.30 461.05 461.05 1.6K
21:12 461.25 461.25 460.95 460.95 0.0K
21:13 461.00 461.00 461.00 461.00 0.0K
21:14 461.05 461.05 461.05 461.05 0.1K
21:15 461.10 461.10 461.00 461.00 0.2K
21:16 460.95 461.00 460.95 461.00 0.1K
21:17 461.20 461.20 461.20 461.20 0.0K
21:19 461.60 462.05 461.60 462.05 2.9K
21:23 461.85 461.85 461.85 461.85 0.1K
21:24 461.65 461.65 461.65 461.65 0.0K
21:26 461.90 461.90 461.90 461.90 0.1K
21:27 461.85 461.85 461.85 461.85 0.1K
21:28 461.85 461.85 461.45 461.45 0.1K
21:34 461.20 461.20 461.20 461.20 0.1K
21:35 461.20 461.50 461.20 461.50 0.1K
21:38 461.35 461.35 461.35 461.35 0.0K
21:39 460.90 460.90 460.90 460.90 1.0K
21:41 461.00 461.00 461.00 461.00 0.0K
21:42 461.00 461.00 461.00 461.00 0.0K
21:45 461.25 461.25 461.25 461.25 0.0K
21:46 460.65 460.65 460.65 460.65 0.8K
21:47 461.15 461.15 461.15 461.15 0.0K
21:49 460.75 461.00 460.70 461.00 0.1K
21:51 461.00 461.00 461.00 461.00 0.0K
21:52 460.80 461.00 460.80 461.00 0.2K
21:54 460.80 460.80 460.55 460.80 0.1K
21:56 461.20 461.25 461.20 461.25 0.5K
21:57 461.35 461.35 461.35 461.35 0.0K
22:00 461.40 461.40 461.40 461.40 0.4K
22:01 461.20 461.45 461.20 461.45 0.0K
22:03 461.20 461.20 461.20 461.20 0.0K
22:04 461.40 461.40 461.40 461.40 0.0K
22:05 461.40 461.40 461.40 461.40 0.0K
22:06 461.35 461.35 461.35 461.35 0.0K
22:09 461.20 461.20 461.05 461.05 0.0K
22:10 461.05 461.10 461.05 461.10 0.2K
22:15 461.00 461.00 461.00 461.00 0.0K
22:18 461.15 461.15 461.15 461.15 0.0K
22:19 461.30 461.30 461.30 461.30 0.0K
22:21 461.35 461.35 461.35 461.35 0.2K
22:23 461.30 461.30 461.30 461.30 0.0K
22:24 461.20 461.20 461.20 461.20 0.0K
22:25 461.15 461.15 461.15 461.15 0.0K
22:26 461.15 461.15 461.15 461.15 0.0K
22:27 461.00 461.05 461.00 461.05 0.4K
22:28 461.05 461.05 461.05 461.05 0.0K
22:31 461.45 461.45 461.45 461.45 0.8K
22:35 461.50 461.50 460.90 460.90 2.2K
22:37 460.85 461.20 460.85 461.20 0.0K
22:38 461.20 461.20 461.20 461.20 0.0K
22:39 461.15 461.15 461.15 461.15 0.0K
22:42 461.15 461.15 461.15 461.15 0.5K
22:43 461.10 461.10 461.10 461.10 0.0K
22:44 461.10 461.10 461.10 461.10 0.0K
22:47 461.10 461.10 461.10 461.10 0.0K
22:50 461.20 461.25 461.20 461.25 0.5K
22:51 461.45 461.65 461.45 461.65 0.6K
22:52 461.10 461.10 461.10 461.10 0.0K
22:53 461.00 461.00 461.00 461.00 0.3K
22:56 461.10 461.10 461.10 461.10 0.0K
22:58 461.10 461.10 461.10 461.10 0.0K
23:00 461.45 461.45 461.45 461.45 0.0K
23:01 461.50 461.50 461.50 461.50 0.0K
23:05 461.25 461.25 461.25 461.25 0.0K
23:10 461.50 461.50 461.50 461.50 0.3K
23:14 461.30 461.30 461.30 461.30 0.0K
23:15 461.55 461.60 461.55 461.60 2.2K
23:17 461.60 461.60 461.60 461.60 0.4K
23:21 461.30 461.30 461.30 461.30 0.0K
23:26 461.30 461.30 461.30 461.30 0.0K
23:28 461.25 461.25 461.20 461.20 0.0K
23:30 461.25 461.25 461.25 461.25 1.1K
23:31 461.15 461.15 460.90 460.90 0.2K
23:32 461.15 461.15 461.15 461.15 0.1K
23:33 461.15 461.15 461.05 461.05 0.3K
23:34 461.00 461.05 460.45 460.75 0.6K
23:35 460.45 460.45 460.45 460.45 0.0K
23:36 459.90 459.95 459.90 459.95 0.7K
23:37 459.00 459.00 459.00 459.00 8.5K
23:38 459.25 459.25 459.25 459.25 0.4K
23:39 459.95 459.95 459.95 459.95 0.0K
23:40 459.95 459.95 459.95 459.95 0.0K
23:41 459.90 459.90 459.90 459.90 0.0K
23:42 459.90 459.90 459.90 459.90 0.2K
23:43 459.65 459.65 459.65 459.65 0.1K
23:45 459.25 459.25 459.25 459.25 0.3K
23:46 460.10 460.10 460.10 460.10 0.1K
23:47 460.75 460.75 460.75 460.75 0.1K
23:49 460.75 460.75 460.75 460.75 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available