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
06:59 466.60 466.60 466.60 466.60 0.0K
07:00 466.90 467.00 465.55 466.45 7.8K
07:01 466.70 466.70 466.70 466.70 0.7K
07:02 466.50 466.70 466.50 466.65 0.3K
07:03 466.65 467.45 466.65 467.20 1.2K
07:04 467.50 467.50 466.80 466.80 0.9K
07:05 466.90 467.20 466.90 467.20 0.3K
07:06 467.10 467.50 466.90 466.90 2.7K
07:07 467.20 467.35 467.20 467.35 0.8K
07:08 467.40 467.40 466.95 467.30 0.8K
07:09 466.65 466.95 466.55 466.55 1.3K
07:12 466.60 466.60 466.60 466.60 0.0K
07:15 466.40 466.40 466.00 466.00 3.7K
07:16 466.00 466.00 465.65 465.65 0.5K
07:17 465.65 465.65 465.60 465.65 0.5K
07:18 465.65 466.00 465.65 466.00 0.2K
07:19 467.35 467.85 467.35 467.85 3.9K
07:20 468.25 469.00 468.25 469.00 9.4K
07:21 469.05 470.10 469.05 470.10 6.6K
07:22 470.00 470.50 469.85 470.50 2.0K
07:23 470.50 470.65 470.10 470.10 1.2K
07:24 470.40 470.40 469.80 470.00 0.1K
07:25 469.75 469.90 469.75 469.90 0.2K
07:26 469.65 470.35 469.65 470.35 5.1K
07:27 470.00 470.45 470.00 470.45 0.3K
07:28 470.35 470.35 470.35 470.35 0.0K
07:29 470.00 470.00 470.00 470.00 0.0K
07:30 470.00 470.00 470.00 470.00 0.4K
07:31 469.90 469.90 468.85 469.10 3.9K
07:32 469.10 469.10 468.45 468.45 1.5K
07:33 468.40 468.40 468.40 468.40 0.1K
07:34 468.50 468.90 468.50 468.90 3.3K
07:35 469.05 469.05 468.90 469.05 0.1K
07:36 469.00 469.00 469.00 469.00 0.0K
07:37 469.00 469.00 468.95 468.95 0.2K
07:38 468.95 468.95 468.90 468.90 0.0K
07:39 468.90 468.90 468.90 468.90 0.0K
07:41 468.60 468.60 468.60 468.60 0.0K
07:42 468.45 468.45 468.20 468.20 0.7K
07:43 468.20 468.25 468.20 468.20 0.0K
07:44 468.25 468.25 468.25 468.25 0.0K
07:45 468.25 468.25 468.25 468.25 0.0K
07:46 468.45 468.45 468.45 468.45 1.9K
07:47 468.40 468.45 468.40 468.45 1.4K
07:49 468.70 468.70 468.70 468.70 0.1K
07:50 468.70 468.70 468.70 468.70 0.1K
07:51 468.45 468.45 468.45 468.45 0.0K
07:52 468.45 468.45 468.45 468.45 0.2K
07:53 468.45 468.45 468.45 468.45 0.0K
07:55 468.45 468.45 468.45 468.45 0.9K
07:56 467.30 467.30 467.30 467.30 2.9K
07:57 467.85 467.85 467.65 467.65 0.0K
07:58 467.50 467.70 467.50 467.70 0.0K
07:59 467.70 467.70 467.60 467.70 1.1K
08:00 467.70 468.15 467.70 468.15 0.0K
08:01 468.35 468.35 467.85 467.85 2.2K
08:03 467.45 467.45 467.05 467.05 5.8K
08:04 467.65 467.65 467.65 467.65 1.2K
08:07 467.70 467.70 467.70 467.70 0.0K
08:09 467.85 467.85 467.85 467.85 0.0K
08:10 467.85 467.85 467.85 467.85 0.0K
08:12 467.80 467.80 467.80 467.80 0.0K
08:13 467.65 467.65 467.65 467.65 0.0K
08:14 467.65 467.70 467.65 467.70 0.0K
08:15 467.80 467.80 467.80 467.80 0.1K
08:16 467.80 467.85 467.80 467.85 0.0K
08:18 467.80 467.80 467.80 467.80 0.0K
08:20 467.80 467.80 467.80 467.80 0.0K
08:21 467.80 467.80 467.80 467.80 0.0K
08:22 467.90 467.90 467.90 467.90 0.0K
08:27 467.95 467.95 467.90 467.90 0.7K
08:28 467.95 467.95 467.90 467.90 0.1K
08:29 467.90 467.90 467.90 467.90 0.1K
08:31 467.90 467.90 467.90 467.90 0.0K
08:33 467.90 467.90 467.55 467.55 0.6K
08:34 467.15 467.15 467.10 467.10 0.1K
08:35 467.15 467.15 467.05 467.05 0.3K
08:36 467.05 467.10 467.05 467.10 1.3K
08:37 467.10 467.15 467.10 467.15 0.4K
08:38 467.15 467.15 467.15 467.15 0.0K
08:39 467.65 467.65 467.25 467.25 0.0K
08:41 467.30 467.30 467.30 467.30 0.0K
08:42 467.25 467.25 467.25 467.25 0.0K
08:44 467.70 467.70 467.70 467.70 0.0K
08:45 467.45 467.75 467.45 467.75 0.1K
08:46 467.45 467.70 467.45 467.70 0.1K
08:47 467.75 467.75 467.75 467.75 0.0K
08:48 467.75 467.75 467.75 467.75 0.0K
08:49 467.75 467.75 467.75 467.75 0.0K
08:50 467.60 467.75 467.60 467.75 0.2K
08:51 467.75 467.85 467.75 467.85 3.1K
08:52 467.75 467.75 467.75 467.75 0.0K
08:53 467.95 467.95 467.95 467.95 0.0K
08:54 467.95 467.95 467.95 467.95 0.1K
08:57 468.00 468.00 468.00 468.00 0.0K
08:58 468.00 468.00 468.00 468.00 0.2K
08:59 468.00 468.00 468.00 468.00 0.0K
09:00 467.95 467.95 467.95 467.95 0.0K
09:01 468.00 468.00 468.00 468.00 0.1K
09:02 467.75 467.75 467.75 467.75 0.4K
09:08 467.55 467.55 467.55 467.55 0.3K
09:09 467.55 467.60 467.55 467.60 0.0K
09:10 467.60 467.60 467.60 467.60 0.0K
09:11 467.75 467.75 467.75 467.75 0.2K
09:14 467.95 467.95 467.95 467.95 0.3K
09:17 467.95 467.95 467.95 467.95 0.5K
09:18 468.00 468.10 468.00 468.10 0.1K
09:20 468.05 468.05 468.05 468.05 0.1K
09:22 468.00 468.00 468.00 468.00 0.0K
09:25 468.00 468.00 467.80 467.80 0.0K
09:26 467.80 467.80 467.80 467.80 0.0K
09:27 467.95 467.95 467.95 467.95 0.0K
09:28 467.80 467.80 467.80 467.80 0.0K
09:31 467.70 467.70 467.65 467.65 0.6K
09:33 467.60 467.60 467.60 467.60 0.3K
09:34 467.60 467.60 467.60 467.60 0.0K
09:35 467.60 467.60 467.55 467.55 0.2K
09:39 467.55 467.55 467.55 467.55 0.1K
09:40 467.55 467.55 467.55 467.55 0.2K
09:41 467.60 467.60 467.60 467.60 0.0K
09:42 467.60 467.65 467.55 467.65 0.1K
09:44 467.55 467.55 467.55 467.55 0.0K
09:47 467.65 467.65 467.65 467.65 0.0K
09:48 467.85 467.85 467.85 467.85 0.1K
09:49 468.00 468.00 468.00 468.00 0.6K
09:51 468.05 468.35 468.05 468.35 0.9K
09:52 468.45 468.60 468.45 468.60 1.3K
09:53 468.15 468.60 468.15 468.60 0.2K
09:54 468.30 468.65 468.30 468.65 0.6K
09:55 468.75 468.80 468.75 468.80 0.6K
09:56 469.00 469.00 468.70 468.95 1.1K
09:57 468.95 469.00 468.95 469.00 1.0K
09:58 469.00 469.00 468.90 469.00 2.5K
09:59 469.00 469.00 469.00 469.00 0.2K
10:00 469.05 469.05 469.05 469.05 0.3K
10:01 469.35 469.35 469.10 469.10 3.2K
10:02 469.10 469.10 468.30 468.35 1.7K
10:03 468.40 468.70 468.35 468.35 0.4K
10:04 468.30 468.40 468.30 468.35 0.4K
10:05 468.40 468.50 468.35 468.50 0.6K
10:06 468.45 468.45 468.05 468.05 0.8K
10:07 467.90 467.95 467.90 467.95 1.0K
10:08 467.95 468.20 467.95 468.20 0.3K
10:09 468.05 468.15 468.05 468.15 0.0K
10:10 467.65 467.90 467.65 467.90 2.3K
10:11 467.90 467.90 467.90 467.90 0.4K
10:12 468.05 468.05 468.05 468.05 0.0K
10:13 468.20 468.20 468.20 468.20 0.0K
10:14 468.05 468.05 468.05 468.05 1.5K
10:15 467.65 467.65 467.65 467.65 1.1K
10:16 467.75 467.75 467.75 467.75 0.2K
10:17 467.95 467.95 467.95 467.95 0.0K
10:18 467.70 467.75 467.70 467.75 1.8K
10:19 467.90 467.90 467.80 467.80 0.4K
10:20 467.75 467.80 467.75 467.80 0.3K
10:21 467.60 467.60 467.60 467.60 0.1K
10:22 467.60 467.60 467.60 467.60 0.4K
10:23 467.65 467.65 467.65 467.65 0.0K
10:24 468.40 468.75 468.40 468.75 2.3K
10:25 468.40 469.50 468.20 469.50 14.4K
10:26 470.00 470.00 469.10 469.35 5.5K
10:27 469.65 469.90 469.65 469.90 0.1K
10:28 469.65 469.65 469.65 469.65 0.1K
10:29 469.65 469.65 469.00 469.00 1.6K
10:30 469.25 469.50 469.25 469.50 0.0K
10:31 469.70 469.80 469.70 469.75 2.0K
10:33 469.60 469.80 469.60 469.65 0.8K
10:34 469.75 469.75 469.75 469.75 0.4K
10:35 469.65 469.65 469.65 469.65 0.0K
10:36 469.50 469.60 469.50 469.60 0.0K
10:37 469.60 469.60 469.55 469.55 0.8K
10:38 469.25 469.45 469.25 469.45 0.0K
10:39 469.35 469.35 469.35 469.35 0.0K
10:40 469.35 469.55 469.35 469.55 0.1K
10:41 469.70 469.70 469.60 469.60 0.1K
10:42 469.80 469.90 469.80 469.90 1.3K
10:43 470.35 470.55 470.30 470.55 4.3K
10:44 470.55 470.80 470.50 470.80 10.1K
10:45 471.85 472.10 471.85 471.85 11.3K
10:46 471.65 471.65 471.20 471.55 2.0K
10:47 471.20 471.20 471.20 471.20 0.3K
10:48 470.40 470.40 470.30 470.30 2.4K
10:49 470.50 470.50 470.40 470.40 0.6K
10:50 470.45 470.45 470.40 470.45 0.1K
10:51 470.45 470.50 470.20 470.20 0.2K
10:52 470.50 470.75 470.50 470.75 0.3K
10:53 470.30 470.30 470.15 470.15 0.8K
10:54 470.10 470.15 470.05 470.15 2.0K
10:55 469.95 470.05 469.70 470.05 4.7K
10:56 469.95 469.95 469.95 469.95 0.3K
10:57 469.80 470.00 469.80 470.00 2.2K
10:58 470.05 470.05 470.05 470.05 0.1K
10:59 470.10 470.30 469.95 469.95 4.4K
11:00 470.30 470.30 470.15 470.15 0.0K
11:01 470.15 470.15 470.15 470.15 0.0K
11:02 469.85 469.95 469.85 469.95 2.8K
11:03 470.15 470.15 470.00 470.00 0.3K
11:04 470.20 470.20 470.20 470.20 0.0K
11:05 470.10 470.10 470.05 470.05 0.0K
11:06 470.20 470.20 469.90 469.90 0.1K
11:07 469.85 470.00 469.80 470.00 0.0K
11:08 470.05 470.10 469.85 470.10 0.8K
11:09 470.20 470.55 470.15 470.35 2.5K
11:10 470.20 470.50 470.20 470.50 0.0K
11:11 470.00 470.40 470.00 470.40 1.6K
11:12 470.75 470.80 470.75 470.80 0.2K
11:13 470.45 470.45 470.45 470.45 0.0K
11:14 470.45 470.45 470.45 470.45 0.0K
11:15 470.45 470.80 470.45 470.80 2.2K
11:16 470.70 470.70 470.70 470.70 1.2K
11:17 472.20 472.20 471.70 471.70 15.1K
11:18 471.80 471.80 471.20 471.30 0.2K
11:19 471.35 471.40 471.35 471.40 0.2K
11:20 471.00 471.05 471.00 471.05 0.0K
11:21 471.05 471.05 469.95 470.30 16.5K
11:22 470.30 470.40 470.30 470.40 0.5K
11:23 470.30 470.30 470.20 470.20 0.6K
11:24 470.20 470.20 470.15 470.15 0.1K
11:25 470.05 470.15 469.65 469.65 0.1K
11:26 469.60 469.60 469.60 469.60 0.3K
11:27 470.00 470.00 470.00 470.00 0.0K
11:28 469.80 470.00 469.80 470.00 0.1K
11:29 470.00 470.00 470.00 470.00 0.0K
11:30 470.00 470.00 470.00 470.00 0.0K
11:31 470.00 470.00 469.95 469.95 0.2K
11:32 470.00 470.00 470.00 470.00 0.3K
11:33 470.00 470.00 470.00 470.00 0.0K
11:34 469.95 469.95 469.95 469.95 0.1K
11:35 470.00 470.35 470.00 470.35 0.2K
11:36 470.55 470.55 470.55 470.55 0.0K
11:37 470.45 470.45 470.45 470.45 0.1K
11:38 470.00 470.00 470.00 470.00 0.6K
11:39 469.45 469.45 469.45 469.45 0.1K
11:40 469.70 469.70 469.60 469.60 0.0K
11:41 469.65 469.65 469.65 469.65 0.2K
11:42 469.55 469.75 469.30 469.30 0.1K
11:43 470.00 470.00 468.05 468.05 4.5K
11:46 468.05 468.20 468.05 468.20 0.9K
11:47 468.30 468.30 468.30 468.30 0.0K
11:48 468.25 468.30 468.25 468.30 0.1K
11:49 468.35 468.35 468.00 468.00 0.1K
11:50 468.25 468.25 467.50 467.50 9.0K
11:51 468.25 468.25 467.70 467.70 1.1K
11:52 467.70 467.70 467.70 467.70 0.0K
11:53 467.75 467.75 467.75 467.75 0.5K
11:54 467.85 468.20 467.85 468.20 0.1K
11:55 467.70 467.70 467.50 467.50 0.2K
11:56 467.50 467.50 467.35 467.35 0.5K
11:57 467.45 467.45 467.35 467.35 0.0K
11:58 467.20 467.25 466.65 466.65 4.4K
11:59 466.70 466.75 466.70 466.75 0.9K
12:00 466.60 466.60 466.50 466.50 0.3K
12:01 466.50 467.00 466.50 466.80 0.9K
12:02 466.90 467.35 466.90 467.35 1.2K
12:03 467.45 467.45 467.40 467.40 0.7K
12:04 467.95 468.00 467.95 468.00 1.0K
12:05 468.00 468.00 468.00 468.00 0.0K
12:07 467.80 467.80 467.80 467.80 0.0K
12:09 467.60 467.60 467.60 467.60 0.0K
12:10 467.50 467.80 467.50 467.80 0.2K
12:11 467.70 467.70 467.40 467.40 1.4K
12:12 467.20 467.20 467.20 467.20 0.0K
12:14 467.05 467.05 466.45 466.45 7.1K
12:15 466.10 466.10 465.65 465.75 6.6K
12:16 465.95 465.95 465.90 465.90 0.3K
12:17 466.00 466.00 465.70 465.70 1.9K
12:18 465.65 465.65 465.65 465.65 0.0K
12:19 465.65 465.65 465.50 465.50 1.5K
12:20 465.50 465.75 465.50 465.75 0.5K
12:21 465.60 465.60 465.60 465.60 0.0K
12:22 465.75 466.15 465.75 466.15 3.2K
12:23 465.30 465.50 465.30 465.50 5.4K
12:24 465.65 465.65 465.65 465.65 0.8K
12:25 465.65 465.65 465.65 465.65 0.0K
12:26 465.60 465.65 465.60 465.65 0.2K
12:27 466.00 466.00 466.00 466.00 0.1K
12:30 465.85 466.15 465.85 466.15 0.6K
12:31 466.05 466.05 466.05 466.05 0.0K
12:32 465.75 465.75 465.75 465.75 2.6K
12:34 466.00 466.00 465.20 465.20 0.1K
12:35 465.60 465.60 465.60 465.60 0.0K
12:36 465.60 465.60 465.60 465.60 0.5K
12:38 465.30 465.30 465.30 465.30 0.7K
12:40 465.30 465.30 465.20 465.20 1.4K
12:41 465.20 465.95 465.20 465.95 1.1K
12:42 465.35 465.35 465.35 465.35 0.0K
12:43 465.20 465.20 465.20 465.20 0.2K
12:44 465.15 465.15 465.15 465.15 0.2K
12:45 465.05 465.40 465.05 465.40 2.2K
12:46 465.40 465.45 465.10 465.45 0.5K
12:47 465.50 465.50 465.40 465.40 0.2K
12:48 465.60 465.60 465.60 465.60 0.3K
12:49 465.60 465.85 465.60 465.85 0.5K
12:50 465.85 465.90 465.80 465.85 0.2K
12:51 465.90 465.90 465.90 465.90 0.0K
12:53 465.85 465.85 465.85 465.85 0.0K
12:55 465.80 465.80 465.80 465.80 0.0K
13:00 465.90 465.95 465.90 465.95 0.1K
13:01 466.10 466.15 466.10 466.15 0.0K
13:02 466.15 466.15 466.15 466.15 0.0K
13:03 466.15 466.15 466.10 466.10 0.0K
13:04 466.15 466.15 466.10 466.15 0.2K
13:05 466.10 466.10 466.00 466.00 0.2K
13:06 466.00 466.00 466.00 466.00 0.0K
13:07 465.90 465.90 465.90 465.90 0.0K
13:08 466.05 466.15 466.00 466.00 0.2K
13:09 466.45 466.45 466.45 466.45 0.0K
13:10 466.40 466.40 466.35 466.35 0.1K
13:11 466.30 466.30 466.30 466.30 0.1K
13:12 466.30 466.30 466.30 466.30 0.0K
13:13 466.50 466.50 466.20 466.20 2.4K
13:14 466.05 466.15 466.00 466.15 0.2K
13:15 466.10 466.10 466.10 466.10 0.0K
13:16 466.05 466.05 465.95 465.95 0.1K
13:17 465.85 465.95 465.85 465.95 0.3K
13:18 465.95 466.50 465.95 466.35 0.3K
13:20 466.45 466.50 466.45 466.50 0.0K
13:21 466.55 466.55 466.55 466.55 0.0K
13:22 466.35 466.35 466.25 466.25 0.0K
13:24 466.25 466.25 466.25 466.25 2.0K
13:26 465.65 466.15 465.65 466.15 0.2K
13:27 465.90 465.90 465.90 465.90 0.5K
13:28 465.75 465.75 465.50 465.50 0.7K
13:29 465.00 465.05 465.00 465.00 3.1K
13:30 465.00 465.00 465.00 465.00 0.2K
13:31 465.00 465.10 465.00 465.10 0.2K
13:32 465.00 465.00 464.65 464.75 8.8K
13:33 464.50 464.50 464.40 464.40 2.0K
13:34 464.40 465.10 464.40 465.10 2.2K
13:35 464.95 464.95 464.80 464.80 0.1K
13:36 464.80 465.40 464.80 465.35 0.1K
13:37 465.45 465.45 465.45 465.45 0.0K
13:38 465.45 465.50 465.45 465.50 1.5K
13:40 465.75 465.75 465.75 465.75 3.7K
13:41 466.10 466.40 466.10 466.40 0.3K
13:42 466.40 466.40 466.40 466.40 0.8K
13:43 466.90 466.90 466.80 466.80 3.9K
13:45 466.30 466.30 466.30 466.30 0.1K
13:46 466.45 466.45 466.45 466.45 0.1K
13:47 466.40 466.40 466.40 466.40 0.3K
13:48 466.40 466.40 466.40 466.40 0.1K
13:51 466.45 466.65 466.45 466.65 0.1K
13:52 466.75 466.75 466.75 466.75 0.0K
13:53 466.75 466.75 466.75 466.75 0.0K
13:54 466.75 466.75 466.40 466.40 0.2K
13:56 466.75 466.75 466.75 466.75 0.0K
13:58 466.80 466.90 466.80 466.90 0.0K
13:59 467.10 467.10 467.10 467.10 0.1K
14:01 466.95 466.95 466.80 466.80 0.2K
14:02 466.80 466.80 466.80 466.80 0.0K
14:04 466.80 466.80 466.80 466.80 2.0K
14:05 466.80 466.90 466.80 466.90 0.0K
14:07 466.50 466.60 466.50 466.60 0.2K
14:09 467.00 467.00 467.00 467.00 4.2K
14:11 467.00 467.15 467.00 467.15 0.2K
14:12 467.15 467.15 467.10 467.10 0.2K
14:13 467.10 467.10 467.10 467.10 0.1K
14:16 467.05 467.05 467.05 467.05 0.3K
14:17 467.05 467.05 467.05 467.05 0.5K
14:18 467.15 467.15 467.15 467.15 0.0K
14:19 467.30 467.30 467.30 467.30 0.0K
14:20 466.90 466.90 466.90 466.90 0.2K
14:21 466.90 466.90 466.90 466.90 0.0K
14:22 467.20 467.20 467.20 467.20 0.0K
14:24 467.35 467.35 467.35 467.35 0.0K
14:25 467.30 467.30 467.30 467.30 0.0K
14:28 467.35 467.40 467.35 467.40 0.2K
14:29 467.40 467.40 467.40 467.40 0.1K
14:30 467.20 467.20 467.20 467.20 0.4K
14:32 467.10 467.10 466.60 466.60 0.6K
14:33 466.60 467.00 466.60 466.90 0.1K
14:34 467.00 467.00 466.65 466.65 0.1K
14:35 466.85 466.85 466.85 466.85 0.1K
14:36 466.80 466.90 466.80 466.90 3.1K
14:37 467.40 467.40 467.30 467.40 0.3K
14:39 467.50 467.50 467.50 467.50 0.0K
14:40 467.45 467.45 467.45 467.45 0.0K
14:41 467.40 467.40 467.40 467.40 0.0K
14:43 466.70 466.70 466.70 466.70 0.2K
14:44 467.00 467.00 467.00 467.00 0.1K
14:49 467.00 467.20 467.00 467.20 0.1K
14:53 467.10 467.10 466.70 466.75 0.6K
14:54 466.70 466.70 466.70 466.70 0.0K
14:57 466.65 466.65 465.90 465.90 0.7K
14:58 465.85 465.85 465.85 465.85 0.1K
15:01 465.95 466.00 465.90 465.90 0.3K
15:02 465.60 465.85 465.50 465.50 3.8K
15:03 465.65 465.75 465.65 465.75 0.0K
15:04 465.70 465.70 465.70 465.70 0.0K
15:07 465.50 465.50 465.50 465.50 0.0K
15:08 465.65 465.65 465.50 465.50 0.0K
15:09 465.60 465.60 465.60 465.60 2.1K
15:10 465.50 465.50 465.50 465.50 0.0K
15:11 465.20 465.75 465.20 465.75 0.1K
15:12 465.65 465.65 465.65 465.65 0.1K
15:14 465.65 465.80 465.65 465.80 0.0K
15:15 465.80 465.80 465.80 465.80 0.0K
15:17 465.65 465.65 465.65 465.65 0.5K
15:18 465.05 465.40 465.05 465.40 0.3K
15:19 465.65 465.80 465.65 465.80 1.1K
15:20 465.80 465.80 465.65 465.65 0.6K
15:22 465.55 465.55 465.50 465.50 0.0K
15:24 465.30 465.50 465.30 465.50 0.2K
15:25 465.45 465.50 465.45 465.50 0.0K
15:26 465.50 465.50 465.50 465.50 0.0K
15:29 465.40 465.45 465.40 465.45 0.1K
15:30 465.45 465.50 465.45 465.50 0.1K
15:33 465.50 465.50 465.50 465.50 0.0K
15:35 465.50 465.50 465.50 465.50 0.0K
15:36 465.50 465.50 465.30 465.30 0.2K
15:37 465.45 465.45 465.30 465.30 0.0K
15:39 465.10 465.10 465.10 465.10 0.0K
15:40 465.15 465.15 465.05 465.05 0.1K
15:41 465.10 465.10 464.85 464.85 0.8K
15:42 465.05 465.10 465.05 465.10 0.0K
15:43 465.05 465.10 465.05 465.10 0.0K
15:44 465.00 465.00 465.00 465.00 0.2K
15:45 464.85 465.00 464.85 465.00 0.0K
15:46 464.85 464.85 464.85 464.85 0.0K
15:47 464.85 464.85 464.85 464.85 0.0K
15:48 465.00 465.00 464.80 464.80 0.3K
15:49 464.95 464.95 464.95 464.95 0.0K
15:50 465.00 465.00 465.00 465.00 0.1K
15:51 465.10 465.10 465.10 465.10 0.4K
15:52 465.10 465.10 465.10 465.10 1.8K
15:53 465.10 465.10 464.95 464.95 0.0K
15:54 465.00 465.05 465.00 465.05 0.4K
15:55 465.10 465.10 465.10 465.10 0.0K
15:56 465.00 465.00 465.00 465.00 0.0K
15:58 465.15 465.15 465.15 465.15 0.0K
16:03 465.30 465.30 465.30 465.30 0.0K
16:04 465.30 465.30 465.25 465.25 0.2K
16:05 465.30 465.30 465.30 465.30 0.0K
16:08 465.30 465.30 465.25 465.25 0.4K
16:09 465.20 465.20 464.45 464.45 3.8K
16:10 464.95 464.95 464.95 464.95 0.0K
16:13 465.20 465.20 465.20 465.20 0.0K
16:14 465.20 465.20 465.10 465.10 0.0K
16:15 465.10 465.10 465.10 465.10 0.0K
16:16 465.05 465.05 465.05 465.05 0.0K
16:17 465.15 465.25 465.15 465.25 0.3K
16:18 465.45 466.80 465.45 466.80 5.1K
16:19 466.75 466.80 466.75 466.80 0.8K
16:20 466.80 468.10 466.80 468.10 6.2K
16:21 468.10 468.10 466.80 466.80 1.2K
16:22 467.10 467.10 466.75 466.75 0.1K
16:23 467.15 467.40 466.90 466.90 0.2K
16:24 467.30 467.30 467.15 467.15 0.0K
16:25 467.00 467.35 467.00 467.35 1.2K
16:26 467.40 467.40 467.30 467.30 0.9K
16:27 467.35 467.35 467.35 467.35 0.1K
16:28 467.35 467.35 467.35 467.35 0.5K
16:29 467.10 467.10 466.55 466.55 1.8K
16:30 466.45 466.45 466.35 466.35 1.0K
16:31 466.35 466.35 465.90 465.90 0.1K
16:34 466.30 466.30 466.30 466.30 0.0K
16:35 466.30 466.80 466.30 466.80 0.0K
16:36 466.95 466.95 466.95 466.95 0.0K
16:37 466.90 466.90 466.90 466.90 0.1K
16:38 466.90 466.90 466.90 466.90 0.0K
16:39 467.10 467.40 467.10 467.40 0.0K
16:40 467.40 467.40 467.40 467.40 0.0K
16:41 467.40 467.40 467.40 467.40 0.0K
16:42 467.35 467.35 467.35 467.35 0.0K
16:43 467.35 467.35 467.35 467.35 0.0K
16:44 467.35 467.35 467.35 467.35 0.0K
16:45 467.20 467.20 467.20 467.20 0.0K
16:46 467.10 467.10 467.10 467.10 0.0K
16:47 467.15 467.15 467.15 467.15 0.0K
16:50 467.15 467.15 467.15 467.15 0.0K
16:51 467.15 467.15 467.15 467.15 0.0K
16:52 467.10 467.10 467.05 467.05 0.0K
16:53 467.00 467.05 467.00 467.00 0.0K
16:54 467.35 467.35 467.35 467.35 0.1K
16:55 467.35 467.40 467.35 467.40 0.1K
16:56 467.30 467.30 467.05 467.05 1.0K
16:57 466.90 466.90 466.90 466.90 0.0K
16:58 466.40 466.40 466.25 466.40 0.3K
16:59 466.60 466.60 466.60 466.60 0.0K
17:00 466.60 467.55 466.35 467.55 4.5K
17:01 467.90 467.95 467.60 467.95 1.8K
17:02 468.00 468.00 467.60 467.60 0.3K
17:03 467.50 467.50 467.10 467.10 1.1K
17:05 467.00 467.00 466.75 467.00 2.5K
17:06 467.00 467.00 467.00 467.00 0.0K
17:07 466.55 466.90 466.55 466.60 0.5K
17:08 466.45 466.45 466.05 466.35 1.1K
17:09 466.35 466.35 466.35 466.35 0.1K
17:10 465.95 465.95 465.95 465.95 0.6K
17:11 465.85 465.95 465.50 465.60 1.2K
17:12 465.70 465.70 465.55 465.55 0.1K
17:13 465.60 466.00 465.35 465.75 0.3K
17:14 465.70 465.70 465.70 465.70 1.9K
17:15 465.70 465.70 465.30 465.60 0.4K
17:16 465.60 466.00 465.60 466.00 0.5K
17:17 466.40 466.40 466.40 466.40 0.0K
17:19 466.65 466.65 466.65 466.65 0.0K
17:20 466.45 466.45 466.45 466.45 0.0K
17:22 466.40 466.40 466.40 466.40 0.3K
17:24 466.65 466.65 466.65 466.65 0.0K
17:26 466.65 466.65 466.65 466.65 0.1K
17:27 466.70 466.70 466.70 466.70 0.0K
17:29 466.70 467.00 466.70 467.00 0.1K
17:30 466.90 466.90 466.90 466.90 0.0K
17:31 466.90 466.90 466.90 466.90 0.0K
17:32 466.90 466.90 466.90 466.90 0.0K
17:34 466.80 466.80 466.80 466.80 0.0K
17:35 466.80 466.80 466.80 466.80 0.0K
17:36 466.80 466.80 466.80 466.80 0.5K
17:37 466.70 466.70 466.70 466.70 0.0K
17:38 466.50 466.50 466.50 466.50 0.1K
17:39 466.50 466.65 466.50 466.65 0.0K
17:40 466.65 467.15 466.65 467.15 3.7K
17:41 467.75 467.90 467.75 467.85 4.0K
17:42 467.85 467.85 467.85 467.85 0.0K
17:43 467.85 467.85 467.65 467.65 0.1K
17:45 467.35 467.85 467.35 467.85 0.0K
17:46 467.50 467.55 467.50 467.55 0.3K
17:49 467.60 467.60 467.55 467.55 0.1K
17:50 467.20 467.55 467.20 467.55 0.4K
17:51 467.55 467.55 467.00 467.00 0.1K
17:52 467.00 467.00 466.85 466.85 0.8K
17:54 466.95 466.95 466.85 466.85 0.2K
17:56 467.55 467.55 467.55 467.55 0.0K
17:57 467.55 467.55 467.55 467.55 0.0K
17:58 467.40 467.40 467.40 467.40 0.5K
17:59 467.40 467.40 467.40 467.40 2.3K
18:00 467.55 468.15 467.55 468.15 0.4K
18:01 467.55 468.00 467.55 468.00 0.1K
18:02 468.00 468.30 468.00 468.30 0.3K
18:03 468.30 468.30 468.25 468.25 0.0K
18:04 468.25 468.25 468.25 468.25 0.0K
18:05 468.05 468.05 468.05 468.05 0.0K
18:06 468.10 468.10 468.10 468.10 0.5K
18:07 468.10 468.30 468.10 468.30 5.1K
18:08 468.80 469.30 468.80 469.30 11.1K
18:09 469.00 469.00 469.00 469.00 0.5K
18:10 468.80 469.00 468.80 469.00 1.0K
18:11 469.00 469.00 469.00 469.00 0.0K
18:12 469.05 469.10 469.05 469.10 1.5K
18:13 469.10 469.25 469.10 469.10 0.0K
18:14 469.00 469.00 469.00 469.00 0.7K
18:15 468.80 468.80 468.80 468.80 1.2K
18:17 468.75 468.75 468.70 468.70 0.3K
18:18 468.70 468.70 468.70 468.70 0.1K
18:19 468.75 469.25 468.75 468.75 1.4K
18:20 468.55 468.95 468.20 468.20 0.9K
18:21 468.40 468.40 468.20 468.30 0.7K
18:22 468.15 469.00 468.10 468.50 3.4K
18:23 469.05 469.05 468.40 469.00 0.2K
18:24 468.40 468.40 468.40 468.40 0.4K
18:25 468.85 469.15 468.85 469.15 1.0K
18:26 469.20 469.30 469.20 469.30 0.0K
18:27 469.45 469.45 469.35 469.35 0.5K
18:28 469.25 469.25 469.25 469.25 0.1K
18:29 469.20 469.20 469.20 469.20 0.0K
18:31 469.20 469.20 469.20 469.20 0.0K
18:32 468.70 468.70 468.55 468.70 0.7K
18:33 468.70 468.70 468.70 468.70 0.1K
18:35 468.70 468.70 468.65 468.65 0.1K
18:36 468.65 468.65 468.65 468.65 0.0K
18:37 468.60 468.60 468.35 468.50 0.9K
18:38 468.50 468.50 468.50 468.50 0.0K
18:39 468.60 468.60 468.60 468.60 0.1K
18:48 468.60 468.60 468.60 468.60 0.0K
18:49 468.60 468.60 468.60 468.60 0.2K
19:04 468.65 468.65 468.65 468.65 0.0K
19:05 468.00 468.00 468.00 468.00 1.4K
19:06 468.00 468.20 468.00 468.20 0.2K
19:07 468.20 468.20 468.20 468.20 0.1K
19:09 468.20 468.65 468.20 468.25 0.3K
19:10 468.20 468.50 468.20 468.20 0.1K
19:11 468.10 468.45 468.10 468.45 0.0K
19:12 468.20 468.20 468.20 468.20 0.0K
19:13 468.20 468.20 468.20 468.20 0.0K
19:15 468.20 468.20 467.20 467.35 1.8K
19:16 467.40 467.55 467.40 467.55 1.3K
19:18 467.55 468.10 467.55 468.10 0.9K
19:21 468.40 468.40 468.40 468.40 0.4K
19:22 467.90 468.30 467.90 467.95 0.0K
19:23 467.95 467.95 467.60 467.60 0.1K
19:26 467.40 467.40 467.40 467.40 3.1K
19:27 467.40 467.40 467.15 467.40 5.2K
19:28 467.75 467.75 467.75 467.75 1.4K
19:30 467.25 467.25 467.25 467.25 0.0K
19:31 467.60 467.60 467.60 467.60 0.1K
19:32 467.55 467.55 467.55 467.55 0.5K
19:34 467.65 467.65 467.65 467.65 0.1K
19:36 467.75 467.75 467.75 467.75 0.3K
19:39 467.80 467.80 467.80 467.80 2.1K
19:41 467.75 467.75 467.75 467.75 0.2K
19:46 467.75 467.75 467.75 467.75 1.4K
19:49 467.70 467.70 467.70 467.70 0.2K
19:51 467.00 467.00 467.00 467.00 3.0K
19:52 467.15 467.15 467.05 467.05 1.1K
19:53 466.90 466.90 466.90 466.90 0.0K
19:54 466.85 466.90 466.85 466.90 0.0K
19:55 466.90 466.90 466.90 466.90 0.0K
19:56 466.90 466.90 466.90 466.90 0.0K
19:59 467.50 467.50 467.50 467.50 0.0K
20:00 467.60 467.60 467.60 467.60 0.0K
20:02 466.45 466.45 465.50 465.50 4.7K
20:03 465.50 465.90 465.50 465.90 1.9K
20:04 466.00 466.25 465.25 465.25 1.4K
20:05 465.45 465.65 465.45 465.65 0.6K
20:06 465.85 466.25 465.85 466.25 0.7K
20:07 466.25 466.30 466.15 466.15 0.0K
20:09 466.00 466.15 466.00 466.15 0.1K
20:10 465.75 465.75 465.75 465.75 0.5K
20:11 465.90 465.90 465.90 465.90 0.0K
20:12 465.90 465.90 465.85 465.85 0.0K
20:13 465.75 465.85 465.50 465.50 2.7K
20:14 465.55 465.55 465.50 465.50 1.7K
20:15 465.55 465.55 465.50 465.50 0.0K
20:16 465.50 465.50 465.50 465.50 0.2K
20:17 465.50 465.50 465.25 465.45 0.1K
20:18 465.45 465.45 465.00 465.25 1.8K
20:19 465.10 465.50 465.10 465.50 0.0K
20:20 465.50 466.05 465.50 466.05 0.7K
20:21 465.85 465.95 465.85 465.95 0.2K
20:22 465.80 465.80 465.80 465.80 0.0K
20:23 465.90 465.95 465.90 465.95 0.0K
20:24 465.95 465.95 465.95 465.95 0.0K
20:25 465.95 466.70 465.95 466.70 0.6K
20:26 467.20 467.20 466.90 466.90 0.3K
20:27 467.10 467.10 467.10 467.10 0.6K
20:28 467.25 467.25 467.25 467.25 0.0K
20:29 467.20 467.20 467.20 467.20 0.1K
20:30 467.15 467.15 467.15 467.15 0.0K
20:32 467.20 467.20 467.20 467.20 0.0K
20:33 467.15 467.25 467.15 467.25 1.0K
20:34 467.25 467.25 467.25 467.25 0.2K
20:35 467.25 467.35 467.00 467.00 0.4K
20:37 467.00 467.00 466.60 466.60 0.4K
20:38 466.60 466.60 466.60 466.60 0.0K
20:39 466.60 466.60 466.60 466.60 0.1K
20:41 466.60 466.60 466.60 466.60 0.0K
20:42 466.90 466.90 466.90 466.90 0.0K
20:44 466.40 466.65 466.40 466.65 0.0K
20:49 466.50 466.50 466.50 466.50 0.0K
20:54 466.50 466.50 465.95 465.95 0.3K
20:56 466.05 466.05 466.05 466.05 0.0K
20:57 466.05 466.05 466.05 466.05 0.0K
20:58 466.45 466.45 466.45 466.45 0.0K
20:59 466.50 466.50 466.50 466.50 0.0K
21:03 466.45 466.45 466.45 466.45 0.7K
21:04 468.15 468.25 467.90 467.90 19.0K
21:05 468.00 468.10 468.00 468.10 1.4K
21:06 468.15 468.15 468.00 468.00 0.0K
21:07 467.95 467.95 467.95 467.95 0.9K
21:12 467.80 467.80 467.80 467.80 0.0K
21:13 467.40 467.40 467.40 467.40 0.1K
21:19 467.40 467.40 467.40 467.40 0.0K
21:21 467.40 467.40 467.40 467.40 0.0K
21:22 467.35 467.35 467.35 467.35 0.0K
21:23 467.35 467.40 467.35 467.40 0.1K
21:24 467.40 467.40 467.40 467.40 0.0K
21:26 467.40 467.40 467.40 467.40 0.1K
21:31 467.55 467.55 467.55 467.55 0.0K
21:33 467.90 467.90 467.90 467.90 0.0K
21:37 467.95 467.95 467.95 467.95 0.7K
21:39 467.90 467.90 467.90 467.90 0.0K
21:40 468.00 468.25 468.00 468.25 1.0K
21:44 468.40 468.40 468.40 468.40 0.0K
21:45 468.40 468.40 468.40 468.40 0.0K
21:46 468.40 468.40 468.40 468.40 0.0K
21:47 467.95 467.95 467.95 467.95 0.2K
21:49 468.30 468.30 468.30 468.30 0.0K
21:50 468.00 468.00 468.00 468.00 0.0K
21:54 468.35 468.35 468.35 468.35 0.0K
21:57 468.05 468.05 468.05 468.05 0.0K
21:58 468.35 468.35 468.35 468.35 0.2K
22:01 468.35 468.35 468.35 468.35 0.0K
22:02 468.35 468.35 468.35 468.35 0.1K
22:03 468.40 468.40 468.40 468.40 0.0K
22:04 468.35 468.40 468.35 468.40 0.0K
22:05 468.40 468.40 468.40 468.40 0.0K
22:06 468.35 468.40 468.35 468.40 0.2K
22:07 468.40 468.40 468.40 468.40 0.1K
22:08 468.35 468.35 468.35 468.35 0.0K
22:09 468.35 468.40 468.35 468.40 0.3K
22:10 468.35 468.35 468.35 468.35 2.8K
22:11 468.40 468.40 468.40 468.40 0.0K
22:19 468.35 468.35 468.35 468.35 0.2K
22:22 468.35 468.35 468.35 468.35 0.3K
22:24 468.05 468.05 468.05 468.05 0.0K
22:26 468.35 468.35 468.35 468.35 0.2K
22:32 468.05 468.35 468.05 468.35 0.1K
22:41 468.30 468.30 468.30 468.30 0.0K
22:43 468.75 468.80 468.75 468.80 6.0K
22:45 469.05 469.05 468.80 468.80 5.8K
22:46 468.95 468.95 468.95 468.95 0.1K
22:48 468.60 468.60 468.60 468.60 0.5K
22:51 469.25 469.25 469.25 469.25 2.5K
22:52 469.10 469.10 469.10 469.10 0.0K
22:58 468.90 468.90 468.40 468.40 0.3K
22:59 468.25 468.25 468.25 468.25 0.0K
23:00 468.25 468.25 468.25 468.25 0.0K
23:02 468.20 468.20 468.20 468.20 0.1K
23:03 468.20 468.20 468.20 468.20 0.1K
23:04 468.15 468.15 468.15 468.15 0.0K
23:05 468.15 468.15 468.15 468.15 0.0K
23:06 468.15 468.15 468.15 468.15 0.0K
23:08 468.10 468.10 468.10 468.10 0.0K
23:10 468.10 468.10 468.10 468.10 0.0K
23:14 467.80 467.80 467.80 467.80 0.5K
23:15 467.70 467.70 467.60 467.60 0.9K
23:16 467.60 467.60 467.60 467.60 0.0K
23:19 467.65 467.65 467.65 467.65 0.0K
23:22 467.70 467.70 467.70 467.70 1.0K
23:25 467.70 467.70 467.70 467.70 0.1K
23:26 468.20 468.20 468.20 468.20 1.4K
23:27 468.25 468.25 468.25 468.25 0.0K
23:29 467.80 467.80 467.80 467.80 0.0K
23:30 467.80 468.20 467.80 467.80 0.6K
23:31 468.20 468.20 467.80 467.80 0.1K
23:32 467.80 468.20 467.80 467.80 0.3K
23:33 467.80 468.20 467.80 467.80 0.1K
23:35 467.80 468.20 467.80 468.20 0.0K
23:38 467.70 468.20 467.70 468.20 0.3K
23:39 468.20 468.20 468.20 468.20 0.1K
23:40 468.20 468.20 468.20 468.20 0.1K
23:42 467.85 468.25 467.85 468.25 1.3K
23:43 467.80 467.80 467.80 467.80 0.7K
23:45 467.75 467.75 467.60 467.60 1.5K
23:46 467.25 467.25 467.25 467.25 0.4K
23:47 467.10 467.10 466.80 466.80 1.2K
23:48 466.80 466.80 466.80 466.80 0.2K
23:49 466.80 466.80 466.80 466.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available