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
06:59 465.25 465.25 465.25 465.25 0.1K
07:00 469.00 469.00 466.45 467.65 0.1K
07:01 467.90 468.35 467.90 468.35 0.0K
07:02 468.25 468.25 467.90 467.90 1.2K
07:03 467.05 467.15 466.90 466.90 0.0K
07:04 466.95 467.00 466.90 466.90 0.1K
07:05 467.20 467.20 467.20 467.20 0.0K
07:06 467.20 467.20 467.20 467.20 0.0K
07:07 467.45 467.45 467.45 467.45 0.0K
07:08 467.05 467.20 467.05 467.20 1.1K
07:09 467.35 467.35 466.60 466.60 0.0K
07:10 466.60 466.60 466.60 466.60 0.1K
07:11 466.60 466.60 466.60 466.60 0.0K
07:13 466.20 466.20 466.20 466.20 0.0K
07:15 466.60 466.60 466.60 466.60 0.0K
07:17 466.00 466.60 466.00 466.60 0.5K
07:18 466.60 466.60 465.95 465.95 0.1K
07:19 465.95 465.95 465.95 465.95 0.2K
07:20 465.95 466.55 465.95 466.55 0.0K
07:22 466.00 466.55 466.00 466.55 0.1K
07:24 465.80 465.80 465.80 465.80 0.1K
07:29 466.00 466.00 466.00 466.00 1.2K
07:30 465.80 465.80 465.80 465.80 1.0K
07:33 465.80 465.80 465.80 465.80 0.0K
07:34 466.25 466.25 466.25 466.25 0.0K
07:38 466.25 466.25 466.25 466.25 0.0K
07:39 466.25 466.25 466.25 466.25 0.0K
07:41 466.20 466.20 466.20 466.20 0.0K
07:42 466.20 466.20 466.20 466.20 0.0K
07:46 466.10 466.10 465.80 465.80 0.1K
07:47 465.80 465.85 465.80 465.85 0.0K
07:48 465.80 465.80 465.80 465.80 0.0K
07:50 465.45 465.65 465.45 465.65 1.0K
07:53 465.20 465.20 465.10 465.10 1.0K
07:54 465.10 465.10 465.10 465.10 0.0K
07:57 465.50 465.50 465.50 465.50 0.0K
08:00 465.40 465.40 465.40 465.40 0.0K
08:01 465.40 465.40 465.05 465.05 0.9K
08:02 464.80 464.95 464.80 464.80 2.1K
08:03 464.80 464.80 464.80 464.80 0.0K
08:04 464.80 464.80 464.80 464.80 0.0K
08:06 465.45 465.65 465.25 465.25 1.2K
08:07 464.95 465.40 464.95 465.40 0.1K
08:08 465.15 465.15 465.15 465.15 0.0K
08:09 465.50 465.50 465.50 465.50 0.0K
08:10 465.30 465.30 465.30 465.30 0.0K
08:12 466.00 466.00 466.00 466.00 0.8K
08:15 465.15 465.15 465.15 465.15 0.0K
08:17 465.05 465.05 465.05 465.05 0.0K
08:20 464.85 464.85 462.10 462.10 5.8K
08:21 462.10 463.95 462.10 463.95 5.5K
08:22 463.90 463.90 462.30 462.70 8.8K
08:23 462.35 462.50 462.30 462.50 3.5K
08:24 462.00 462.00 459.25 459.25 22.0K
08:25 458.80 458.80 458.00 458.00 13.3K
08:26 458.00 458.50 457.95 458.45 6.6K
08:27 458.75 458.75 458.70 458.70 0.8K
08:28 459.35 460.35 459.35 460.35 2.4K
08:29 460.80 461.30 460.70 461.30 5.6K
08:30 461.70 461.70 461.15 461.60 3.1K
08:31 461.60 461.95 460.60 460.60 6.7K
08:32 460.90 461.70 460.90 461.70 2.2K
08:33 461.75 461.75 461.55 461.55 0.6K
08:34 461.60 461.85 461.60 461.85 0.6K
08:35 461.90 462.25 461.90 462.25 2.7K
08:36 462.35 462.35 461.65 461.65 5.4K
08:37 460.65 461.85 460.65 461.85 2.4K
08:38 462.10 462.75 462.10 462.75 2.1K
08:39 462.80 462.80 462.80 462.80 2.1K
08:40 462.80 462.95 462.80 462.95 2.6K
08:41 463.00 463.00 463.00 463.00 5.0K
08:42 463.60 463.90 463.50 463.90 5.1K
08:43 464.00 464.00 464.00 464.00 1.9K
08:44 464.05 464.05 464.05 464.05 0.4K
08:45 464.25 464.30 463.55 463.55 0.2K
08:46 463.75 463.75 463.75 463.75 0.0K
08:49 463.80 463.90 463.75 463.90 0.1K
08:50 464.00 464.00 463.85 463.85 0.4K
08:51 463.95 464.10 463.95 464.10 1.0K
08:52 464.15 464.20 464.15 464.20 0.6K
08:53 463.85 464.35 463.85 464.35 0.2K
08:54 464.00 464.00 464.00 464.00 0.0K
08:55 463.80 463.80 463.80 463.80 0.1K
08:56 462.90 462.90 462.90 462.90 1.5K
08:57 462.65 462.80 462.55 462.80 1.1K
08:59 463.45 463.45 463.45 463.45 0.0K
09:00 463.50 464.45 463.50 464.45 0.1K
09:01 464.45 464.45 463.80 464.35 0.3K
09:02 464.25 464.25 464.25 464.25 0.0K
09:03 464.20 464.30 464.10 464.10 1.1K
09:05 464.10 464.10 464.10 464.10 0.1K
09:06 464.20 464.20 464.20 464.20 0.0K
09:07 464.60 464.65 464.60 464.65 0.0K
09:08 464.10 464.10 464.10 464.10 0.4K
09:09 464.10 464.10 464.00 464.00 0.2K
09:10 463.45 463.45 462.95 462.95 1.8K
09:11 462.80 462.80 462.60 462.60 1.6K
09:12 462.40 462.90 462.15 462.90 3.3K
09:13 462.55 462.55 462.30 462.30 0.1K
09:14 462.20 462.35 462.20 462.35 1.0K
09:15 462.20 462.35 462.20 462.20 0.0K
09:16 462.40 462.40 462.20 462.20 0.0K
09:17 462.00 462.00 461.10 461.10 0.8K
09:18 461.50 462.00 461.50 462.00 0.9K
09:19 462.65 462.65 462.65 462.65 0.0K
09:20 462.35 462.35 462.35 462.35 0.0K
09:21 462.40 462.40 462.40 462.40 0.0K
09:22 462.35 462.35 462.35 462.35 0.0K
09:23 462.00 462.00 462.00 462.00 0.4K
09:25 462.00 462.00 462.00 462.00 0.0K
09:26 461.95 461.95 461.90 461.90 0.3K
09:27 461.90 461.90 461.85 461.90 0.3K
09:28 461.50 461.65 461.50 461.65 0.1K
09:29 461.90 461.90 461.65 461.65 0.1K
09:31 461.65 461.65 461.65 461.65 0.2K
09:32 461.50 461.50 461.40 461.40 1.4K
09:34 461.40 461.40 461.40 461.40 0.0K
09:35 461.70 461.70 461.70 461.70 0.0K
09:37 461.50 461.50 461.50 461.50 0.0K
09:38 461.65 461.65 461.65 461.65 0.0K
09:39 461.40 461.40 461.40 461.40 0.3K
09:40 461.35 461.35 461.30 461.30 0.0K
09:41 461.25 461.25 461.10 461.10 0.0K
09:42 461.40 461.40 461.25 461.25 1.4K
09:44 461.35 461.35 461.30 461.30 0.0K
09:45 461.20 461.20 461.20 461.20 0.0K
09:46 461.40 461.40 461.40 461.40 0.0K
09:47 461.40 461.40 461.35 461.35 0.1K
09:48 461.40 461.40 461.40 461.40 0.0K
09:49 461.40 461.40 461.00 461.30 2.0K
09:50 461.40 461.40 461.30 461.40 0.6K
09:51 461.80 461.90 461.80 461.90 0.3K
09:52 461.70 461.70 461.50 461.55 0.4K
09:53 461.55 461.75 461.55 461.75 0.1K
09:54 461.80 461.80 461.70 461.70 1.5K
09:55 461.70 462.30 461.70 462.30 1.8K
09:56 462.25 462.25 462.15 462.15 0.0K
09:57 462.15 462.20 462.15 462.20 0.2K
09:58 462.20 462.20 462.20 462.20 0.0K
09:59 462.10 462.10 461.60 461.60 0.5K
10:00 461.95 461.95 461.45 461.45 0.5K
10:01 461.55 461.55 461.55 461.55 0.1K
10:02 461.55 462.10 461.55 462.10 0.7K
10:03 462.05 462.10 462.05 462.05 0.0K
10:05 461.90 461.90 461.90 461.90 0.0K
10:06 461.50 462.40 461.50 462.40 0.3K
10:07 462.40 463.25 462.40 463.25 5.7K
10:08 462.75 463.05 462.75 463.05 0.7K
10:09 462.90 463.35 462.90 463.35 0.1K
10:10 463.35 463.45 463.35 463.45 0.1K
10:11 463.45 463.65 463.45 463.65 0.2K
10:12 463.65 463.65 463.45 463.45 0.0K
10:13 463.45 463.45 463.45 463.45 0.2K
10:14 463.50 463.50 463.50 463.50 0.1K
10:15 463.70 463.70 463.70 463.70 0.3K
10:16 463.70 463.80 463.70 463.80 0.1K
10:17 463.80 463.85 463.80 463.85 0.4K
10:20 463.60 463.60 463.55 463.55 0.1K
10:23 463.80 463.80 463.55 463.55 0.8K
10:25 463.45 463.45 463.45 463.45 0.0K
10:26 463.45 463.45 463.30 463.35 0.1K
10:27 463.30 463.30 463.10 463.10 0.1K
10:28 463.10 463.10 463.10 463.10 0.0K
10:29 463.20 463.20 463.20 463.20 0.0K
10:30 463.15 463.15 463.15 463.15 0.0K
10:31 463.10 463.10 463.10 463.10 0.0K
10:32 463.10 463.30 463.10 463.30 0.0K
10:33 463.60 463.60 463.60 463.60 0.1K
10:34 463.45 463.45 463.45 463.45 0.0K
10:35 463.45 463.45 463.45 463.45 0.0K
10:36 463.45 463.45 463.45 463.45 0.0K
10:37 463.40 463.40 463.25 463.25 0.2K
10:38 463.25 463.25 463.25 463.25 0.0K
10:39 463.25 463.40 463.25 463.40 0.2K
10:40 463.40 463.65 463.40 463.65 0.0K
10:41 463.85 463.85 463.85 463.85 0.4K
10:42 464.00 464.55 464.00 464.55 0.6K
10:44 464.55 464.65 464.55 464.65 0.1K
10:45 464.55 464.65 464.55 464.65 0.0K
10:46 464.55 464.55 464.55 464.55 0.1K
10:48 464.20 464.30 464.20 464.30 0.3K
10:49 464.25 464.25 464.25 464.25 0.0K
10:50 464.30 464.30 464.30 464.30 0.2K
10:51 464.30 464.30 464.30 464.30 0.5K
10:52 464.55 465.10 464.55 465.10 1.8K
10:53 465.10 465.10 465.10 465.10 0.1K
10:54 465.15 465.15 465.15 465.15 0.0K
10:55 465.00 465.00 464.05 464.05 4.4K
10:56 464.50 464.50 464.25 464.25 0.0K
10:57 464.15 464.15 464.15 464.15 0.0K
10:58 464.10 464.10 464.10 464.10 0.2K
10:59 464.50 464.50 464.50 464.50 0.0K
11:00 464.55 464.55 464.35 464.35 0.1K
11:01 464.30 464.30 464.10 464.10 0.2K
11:02 464.10 464.10 464.10 464.10 0.2K
11:04 464.15 464.15 464.10 464.10 0.0K
11:05 463.85 463.85 463.65 463.65 1.1K
11:06 463.95 463.95 463.95 463.95 0.0K
11:07 464.20 464.45 464.20 464.45 0.0K
11:08 464.25 464.25 464.25 464.25 0.0K
11:09 464.65 464.65 464.65 464.65 0.1K
11:11 464.85 464.85 464.85 464.85 0.0K
11:12 465.20 465.45 465.20 465.45 0.3K
11:13 465.20 466.00 465.20 465.55 2.0K
11:14 465.55 466.05 465.55 466.05 1.4K
11:15 465.95 465.95 465.80 465.80 0.0K
11:16 465.60 465.75 465.55 465.55 0.3K
11:17 466.00 466.00 466.00 466.00 0.5K
11:18 465.60 465.60 465.55 465.55 0.1K
11:19 465.55 465.55 464.90 464.90 3.0K
11:20 464.85 465.05 464.85 465.05 0.1K
11:21 465.05 465.10 465.05 465.05 0.2K
11:22 465.05 465.05 464.80 464.80 0.1K
11:23 464.50 464.75 464.50 464.75 0.1K
11:24 464.85 464.90 464.80 464.80 0.0K
11:26 464.80 464.80 464.40 464.40 0.2K
11:27 464.75 464.75 464.30 464.30 0.5K
11:28 464.20 464.20 463.70 463.70 3.3K
11:29 463.60 463.95 463.60 463.85 1.6K
11:30 463.70 463.95 463.50 463.90 2.1K
11:32 464.00 464.00 464.00 464.00 0.0K
11:33 464.00 464.00 463.95 463.95 0.4K
11:34 463.50 463.50 463.50 463.50 0.0K
11:35 463.50 463.50 463.50 463.50 0.0K
11:36 463.50 463.65 463.50 463.65 0.2K
11:37 463.50 463.80 463.50 463.80 0.0K
11:38 463.70 463.70 463.70 463.70 0.1K
11:39 463.75 463.75 463.75 463.75 0.0K
11:40 463.80 463.80 463.50 463.50 0.1K
11:41 463.45 463.50 463.45 463.50 0.1K
11:42 463.70 463.70 463.70 463.70 0.0K
11:43 464.05 464.05 464.05 464.05 0.0K
11:45 463.75 463.75 463.70 463.70 0.1K
11:46 463.40 463.40 463.40 463.40 0.6K
11:47 463.40 463.40 463.40 463.40 0.0K
11:48 463.35 463.40 463.10 463.10 1.5K
11:50 463.05 463.05 463.05 463.05 0.0K
11:51 463.05 463.05 463.05 463.05 0.0K
11:52 463.10 463.10 463.10 463.10 0.1K
11:53 463.10 463.10 463.05 463.05 0.7K
11:54 463.10 463.10 463.10 463.10 0.0K
11:55 462.15 462.15 462.15 462.15 5.7K
11:56 462.05 462.05 462.05 462.05 0.0K
11:57 462.05 462.05 462.05 462.05 0.0K
11:58 462.00 462.00 461.75 461.75 0.2K
11:59 461.50 461.60 461.40 461.50 1.0K
12:00 461.50 461.50 461.25 461.25 0.4K
12:01 461.25 461.25 461.15 461.15 0.1K
12:02 461.20 461.85 461.20 461.85 1.7K
12:03 461.35 461.95 461.35 461.55 1.4K
12:04 461.90 462.15 461.25 462.15 6.0K
12:05 462.00 462.00 461.70 461.95 0.4K
12:06 461.70 461.70 461.55 461.55 0.1K
12:07 461.85 461.85 461.55 461.55 0.0K
12:08 461.55 461.55 461.55 461.55 0.1K
12:09 461.70 461.70 461.70 461.70 0.0K
12:10 461.70 461.70 461.70 461.70 0.1K
12:11 461.55 461.55 461.55 461.55 0.0K
12:12 461.65 461.70 461.65 461.65 3.5K
12:13 461.65 461.65 461.65 461.65 0.0K
12:14 461.65 461.75 461.50 461.65 0.3K
12:15 461.50 461.65 461.30 461.30 2.6K
12:16 461.15 461.15 461.15 461.15 0.6K
12:17 460.20 460.55 460.20 460.55 5.0K
12:18 460.05 460.05 460.05 460.05 0.0K
12:19 460.20 460.20 460.20 460.20 1.0K
12:20 460.60 460.75 460.60 460.75 0.4K
12:21 461.25 461.25 460.40 460.85 1.2K
12:22 460.35 461.50 460.35 461.50 5.1K
12:23 461.15 461.15 461.15 461.15 0.0K
12:24 461.15 461.15 461.15 461.15 0.1K
12:26 460.70 461.05 460.70 461.05 0.4K
12:27 461.05 461.10 461.05 461.10 0.2K
12:28 460.85 460.85 460.85 460.85 0.0K
12:30 461.00 461.25 461.00 461.25 2.7K
12:32 461.50 461.50 461.50 461.50 1.9K
12:33 461.45 461.45 461.45 461.45 0.0K
12:37 461.15 461.15 461.15 461.15 0.0K
12:46 461.50 461.50 461.45 461.45 0.0K
12:47 461.50 461.50 461.50 461.50 0.4K
12:48 461.50 461.50 461.50 461.50 0.1K
12:49 461.45 461.50 461.45 461.50 0.2K
12:50 461.40 461.50 461.40 461.50 0.1K
12:51 461.55 462.15 461.55 462.15 3.9K
12:52 462.15 462.15 462.15 462.15 0.1K
12:53 462.15 462.15 462.15 462.15 0.0K
12:54 462.00 462.00 462.00 462.00 0.0K
12:55 461.70 461.70 461.70 461.70 0.1K
12:56 462.00 462.10 462.00 462.10 0.1K
12:57 462.15 462.15 461.75 462.10 0.3K
12:58 461.65 461.65 461.30 461.30 1.9K
12:59 461.25 461.45 461.25 461.45 0.0K
13:00 461.55 461.55 461.55 461.55 0.2K
13:04 461.60 461.60 461.60 461.60 0.0K
13:05 461.80 461.80 461.80 461.80 0.2K
13:06 461.60 461.60 461.60 461.60 0.1K
13:07 461.60 461.60 461.60 461.60 0.2K
13:08 461.75 461.75 461.60 461.60 0.1K
13:09 461.65 461.65 461.65 461.65 0.8K
13:10 461.65 461.65 461.65 461.65 0.0K
13:14 461.65 461.75 461.65 461.75 0.0K
13:15 461.75 461.75 461.75 461.75 0.0K
13:16 462.00 462.00 461.05 461.05 3.7K
13:18 461.05 461.10 461.05 461.10 1.7K
13:19 461.40 461.40 461.40 461.40 0.0K
13:20 461.40 461.40 461.40 461.40 0.0K
13:21 461.30 461.30 461.30 461.30 0.0K
13:22 461.40 461.50 461.40 461.50 0.0K
13:23 461.60 461.75 461.60 461.75 0.1K
13:24 461.80 462.05 461.80 462.05 0.4K
13:25 462.10 462.10 462.00 462.00 0.0K
13:26 462.00 462.00 461.80 461.80 0.1K
13:27 461.65 461.65 461.65 461.65 0.0K
13:28 461.70 461.70 461.70 461.70 0.0K
13:30 461.50 461.75 461.50 461.75 0.1K
13:31 461.70 461.75 461.70 461.75 0.0K
13:32 461.75 461.75 461.75 461.75 0.0K
13:33 461.75 461.75 461.75 461.75 0.1K
13:34 461.95 461.95 461.95 461.95 0.0K
13:36 461.95 462.05 461.95 462.05 0.1K
13:37 462.05 462.05 462.05 462.05 0.0K
13:38 461.90 462.15 461.90 462.15 0.2K
13:39 462.15 462.15 462.15 462.15 0.4K
13:40 462.15 462.15 462.15 462.15 0.1K
13:43 462.10 462.10 462.05 462.05 0.5K
13:44 462.10 462.10 462.10 462.10 0.0K
13:45 462.10 462.10 462.10 462.10 0.0K
13:46 462.15 462.15 462.15 462.15 0.0K
13:47 462.05 462.05 461.55 461.55 0.6K
13:49 461.20 461.20 461.10 461.10 0.2K
13:50 460.85 461.05 460.85 461.05 0.2K
13:51 461.10 461.10 461.10 461.10 0.0K
13:52 460.85 460.85 460.85 460.85 0.0K
13:53 460.85 460.85 460.85 460.85 0.0K
13:54 460.30 460.30 460.20 460.20 0.8K
13:55 460.20 461.60 460.20 461.60 4.9K
13:56 460.80 460.80 460.75 460.75 0.5K
13:57 460.75 460.75 460.60 460.60 1.1K
13:58 460.60 460.60 460.60 460.60 0.0K
13:59 460.60 460.60 460.60 460.60 0.0K
14:00 460.60 460.60 460.40 460.40 0.0K
14:01 460.35 460.35 460.35 460.35 0.0K
14:02 460.60 460.75 460.60 460.75 0.8K
14:04 461.15 461.25 461.00 461.25 0.1K
14:05 461.35 461.35 460.65 461.05 0.3K
14:06 461.05 461.40 460.90 461.40 0.2K
14:07 461.45 461.45 461.40 461.45 0.3K
14:09 461.25 461.25 461.25 461.25 0.0K
14:11 460.25 460.25 460.25 460.25 3.0K
14:13 462.10 462.10 462.10 462.10 1.3K
14:14 462.15 462.15 462.15 462.15 0.0K
14:15 462.15 462.15 462.15 462.15 1.1K
14:16 462.15 462.15 462.15 462.15 0.0K
14:18 462.10 462.15 462.10 462.15 0.1K
14:21 462.10 462.10 462.10 462.10 0.0K
14:24 462.15 462.15 462.15 462.15 0.2K
14:25 462.15 462.15 462.15 462.15 0.0K
14:26 462.10 462.10 462.10 462.10 0.0K
14:27 462.10 462.10 462.10 462.10 0.0K
14:28 462.10 462.10 462.10 462.10 0.0K
14:31 462.15 462.15 462.15 462.15 0.0K
14:33 462.10 462.10 462.10 462.10 0.0K
14:34 462.10 462.10 462.10 462.10 0.0K
14:35 462.15 462.15 462.15 462.15 0.0K
14:39 462.10 462.10 462.10 462.10 0.0K
14:40 461.95 461.95 461.95 461.95 1.0K
14:42 461.65 461.65 461.65 461.65 0.0K
14:46 461.70 461.70 461.70 461.70 0.0K
14:47 461.15 461.15 461.15 461.15 0.5K
14:48 461.20 461.20 461.20 461.20 0.0K
14:49 461.15 461.15 461.15 461.15 0.0K
14:50 461.10 461.10 461.10 461.10 0.1K
14:51 461.45 461.45 461.45 461.45 2.5K
14:53 461.35 461.35 461.35 461.35 0.0K
14:54 461.20 461.20 461.15 461.15 0.1K
14:56 460.20 460.20 460.00 460.00 9.5K
14:57 459.85 460.05 459.85 460.05 0.0K
14:58 460.30 460.30 460.30 460.30 0.3K
15:00 460.30 460.30 460.30 460.30 0.7K
15:01 460.00 460.00 460.00 460.00 0.2K
15:03 460.40 460.45 460.40 460.45 3.0K
15:04 460.45 460.75 460.45 460.75 0.8K
15:05 460.85 460.85 460.85 460.85 0.0K
15:06 461.05 461.05 460.95 460.95 0.1K
15:09 461.15 461.15 461.15 461.15 0.2K
15:10 461.20 461.20 461.20 461.20 1.2K
15:11 461.20 461.45 461.20 461.45 0.3K
15:12 461.40 461.40 461.40 461.40 0.0K
15:15 461.55 461.60 461.55 461.60 0.1K
15:16 461.55 461.55 461.55 461.55 0.0K
15:17 461.60 461.60 461.60 461.60 0.0K
15:18 461.10 461.10 461.10 461.10 0.0K
15:19 461.35 461.35 461.35 461.35 0.0K
15:22 461.35 461.35 461.35 461.35 0.0K
15:23 461.00 461.00 461.00 461.00 0.0K
15:24 460.55 460.85 460.55 460.85 0.3K
15:25 460.55 460.55 460.40 460.40 1.0K
15:26 460.85 460.85 460.85 460.85 0.2K
15:27 461.05 461.05 460.65 460.65 1.0K
15:29 460.10 460.30 460.10 460.30 2.7K
15:30 460.75 460.85 460.55 460.55 0.3K
15:31 460.55 460.55 460.55 460.55 0.1K
15:33 460.80 460.80 460.80 460.80 0.0K
15:34 460.85 460.85 460.85 460.85 0.5K
15:39 460.55 460.65 460.55 460.65 0.0K
15:40 460.55 460.55 460.55 460.55 0.1K
15:41 460.55 460.55 460.55 460.55 0.0K
15:43 460.05 460.05 460.05 460.05 0.0K
15:44 459.60 459.60 459.55 459.55 2.9K
15:45 459.50 459.50 459.50 459.50 0.1K
15:46 459.45 459.50 459.45 459.50 0.1K
15:47 459.45 459.45 459.45 459.45 0.2K
15:48 459.50 459.50 459.50 459.50 0.0K
15:50 459.50 459.50 459.50 459.50 0.2K
15:51 459.45 459.45 459.30 459.45 1.5K
15:52 459.30 459.30 459.30 459.30 0.0K
15:53 459.30 459.30 459.30 459.30 0.0K
15:54 459.30 459.30 459.30 459.30 0.0K
15:55 459.45 459.45 459.35 459.35 0.1K
15:57 459.35 459.35 459.35 459.35 0.1K
15:58 459.25 459.30 459.10 459.10 0.7K
15:59 459.40 459.40 459.20 459.20 0.9K
16:00 459.15 459.15 459.00 459.00 2.5K
16:01 459.05 459.05 459.05 459.05 0.0K
16:02 459.00 459.00 459.00 459.00 0.3K
16:03 459.25 459.30 459.25 459.30 0.3K
16:04 459.40 459.40 459.35 459.35 6.6K
16:05 459.35 459.35 459.35 459.35 0.0K
16:06 459.35 459.35 459.35 459.35 0.0K
16:07 459.00 459.00 459.00 459.00 0.2K
16:08 458.95 458.95 458.95 458.95 0.0K
16:09 459.35 459.35 459.05 459.05 0.0K
16:10 459.35 459.50 459.35 459.50 5.9K
16:11 460.00 460.15 460.00 460.15 0.6K
16:12 459.85 459.85 459.85 459.85 0.1K
16:13 459.95 459.95 459.95 459.95 0.0K
16:14 459.85 459.85 459.85 459.85 0.0K
16:15 459.80 459.80 459.80 459.80 0.0K
16:16 459.40 459.40 459.40 459.40 0.5K
16:18 459.65 459.65 459.20 459.20 0.2K
16:19 459.20 459.20 459.20 459.20 0.0K
16:21 459.20 459.20 459.20 459.20 0.0K
16:22 459.75 459.75 459.75 459.75 0.1K
16:23 459.90 460.60 459.90 460.60 2.1K
16:24 460.70 460.70 460.30 460.30 1.5K
16:26 460.60 460.60 460.60 460.60 0.0K
16:28 460.40 460.40 460.15 460.15 0.0K
16:31 460.30 460.30 460.05 460.05 0.0K
16:34 460.55 460.85 460.55 460.85 1.1K
16:35 461.00 461.00 461.00 461.00 0.0K
16:37 460.95 460.95 460.65 460.65 0.1K
16:39 460.85 460.85 460.85 460.85 0.0K
16:40 460.70 460.70 460.70 460.70 0.0K
16:42 460.70 460.70 460.70 460.70 0.7K
16:43 460.65 460.65 460.65 460.65 0.0K
16:45 460.70 460.70 460.70 460.70 0.0K
16:47 460.65 460.65 460.65 460.65 0.0K
16:48 460.80 461.80 460.80 461.80 1.1K
16:49 461.70 462.05 461.70 461.95 1.0K
16:51 461.95 462.10 461.95 462.10 0.0K
16:52 461.80 461.80 461.80 461.80 0.2K
16:53 461.55 461.55 461.15 461.15 0.0K
16:54 461.20 461.20 461.20 461.20 0.0K
16:55 461.50 461.55 461.35 461.35 0.1K
16:56 461.35 461.50 461.35 461.50 0.0K
16:57 461.55 462.20 461.55 462.20 1.4K
16:58 462.35 462.35 462.20 462.20 2.6K
16:59 462.25 462.25 462.25 462.25 0.0K
17:00 462.15 462.15 462.15 462.15 0.0K
17:01 462.10 462.10 462.10 462.10 0.0K
17:03 462.15 462.15 462.15 462.15 0.0K
17:05 462.15 462.15 462.15 462.15 0.0K
17:06 462.10 462.10 462.10 462.10 0.2K
17:08 462.30 462.30 462.20 462.20 0.3K
17:09 461.80 461.80 461.80 461.80 2.5K
17:16 462.00 462.00 461.95 461.95 0.0K
17:17 461.80 461.80 461.80 461.80 0.0K
17:19 461.55 461.55 461.55 461.55 0.1K
17:21 461.75 461.75 461.75 461.75 0.0K
17:23 461.40 461.40 461.40 461.40 0.0K
17:25 461.60 461.65 461.60 461.65 0.0K
17:26 461.75 461.75 461.75 461.75 0.0K
17:28 461.70 461.70 461.70 461.70 0.0K
17:29 462.00 462.00 461.90 461.95 0.0K
17:30 461.95 461.95 461.95 461.95 0.1K
17:31 461.95 461.95 461.95 461.95 0.0K
17:32 461.65 461.65 461.65 461.65 0.0K
17:33 461.75 461.75 461.60 461.60 0.0K
17:34 461.60 461.60 461.60 461.60 0.1K
17:35 461.65 461.65 460.50 460.50 5.0K
17:36 461.05 461.05 461.05 461.05 0.0K
17:37 461.05 461.10 461.05 461.10 0.1K
17:38 461.25 461.25 461.25 461.25 0.0K
17:39 461.10 461.15 461.10 461.15 0.0K
17:40 461.10 461.25 461.10 461.25 0.2K
17:42 461.40 461.40 461.40 461.40 0.0K
17:45 461.55 461.65 461.55 461.65 0.1K
17:46 461.65 461.65 461.65 461.65 0.0K
17:48 461.65 461.65 461.65 461.65 0.0K
17:52 461.80 461.80 461.80 461.80 0.0K
17:55 461.80 461.80 461.80 461.80 0.0K
17:57 461.80 461.80 461.80 461.80 0.0K
17:58 461.75 461.75 461.75 461.75 0.1K
17:59 461.75 461.75 461.75 461.75 0.1K
18:01 461.60 461.60 461.60 461.60 0.3K
18:02 461.75 461.75 461.75 461.75 0.0K
18:03 461.70 461.70 461.70 461.70 0.0K
18:05 461.55 461.55 461.55 461.55 0.0K
18:07 461.50 461.50 461.50 461.50 0.0K
18:10 461.00 462.30 461.00 462.30 1.1K
18:12 461.80 461.80 461.80 461.80 0.1K
18:13 461.60 461.60 461.60 461.60 0.0K
18:14 461.20 461.20 461.20 461.20 0.0K
18:16 461.00 461.30 461.00 461.30 0.6K
18:17 461.35 461.35 461.35 461.35 0.1K
18:18 461.35 461.40 461.35 461.40 0.5K
18:19 461.50 461.50 461.05 461.05 0.3K
18:20 461.40 461.40 461.05 461.05 0.6K
18:21 461.05 461.50 461.05 461.50 0.3K
18:22 461.10 461.45 461.00 461.00 0.5K
18:23 461.05 461.45 461.00 461.45 0.1K
18:24 461.50 461.50 461.50 461.50 0.2K
18:28 461.35 461.35 461.05 461.05 0.0K
18:29 461.10 461.10 461.10 461.10 0.0K
18:30 461.05 461.05 461.05 461.05 0.0K
18:31 461.00 461.00 461.00 461.00 0.0K
18:32 461.10 461.10 461.10 461.10 0.1K
18:34 461.10 461.10 461.10 461.10 0.0K
18:35 461.10 461.10 461.10 461.10 0.0K
18:36 461.10 461.10 460.95 460.95 0.7K
18:37 461.00 461.05 461.00 461.05 1.5K
18:38 461.20 461.20 461.20 461.20 0.4K
18:39 461.40 461.40 461.15 461.15 1.3K
18:45 461.15 461.15 461.15 461.15 0.0K
19:05 461.15 461.35 460.65 460.65 0.6K
19:06 460.95 461.00 460.55 461.00 1.3K
19:07 460.60 460.60 460.55 460.55 0.0K
19:08 460.50 460.50 459.75 459.75 2.0K
19:09 459.70 459.70 459.00 459.00 0.9K
19:10 459.00 459.30 458.15 458.15 3.7K
19:11 458.05 458.05 458.00 458.05 3.3K
19:12 458.25 458.25 458.25 458.25 0.1K
19:13 458.25 458.25 458.25 458.25 1.2K
19:14 458.90 459.30 458.90 459.30 2.4K
19:15 459.25 459.25 459.00 459.00 0.5K
19:16 458.65 458.65 458.65 458.65 0.0K
19:17 458.55 459.05 458.55 459.05 0.2K
19:18 459.15 459.15 458.40 458.40 1.0K
19:19 458.85 458.85 458.85 458.85 0.0K
19:20 459.70 459.70 459.70 459.70 2.0K
19:21 458.85 459.00 458.85 459.00 0.1K
19:22 459.00 459.00 458.60 458.60 0.2K
19:23 458.25 458.25 458.00 458.00 0.7K
19:25 458.05 458.05 458.05 458.05 0.0K
19:26 457.90 458.05 457.90 457.90 0.9K
19:27 457.90 458.00 457.90 458.00 0.3K
19:28 458.00 459.05 458.00 458.40 1.6K
19:29 458.85 458.85 458.85 458.85 0.0K
19:31 458.25 458.25 458.25 458.25 0.0K
19:32 457.90 457.90 457.85 457.85 1.1K
19:34 456.35 456.55 456.35 456.55 5.1K
19:35 456.10 456.10 455.70 455.70 2.0K
19:36 455.80 455.80 455.65 455.65 0.1K
19:37 455.65 455.75 455.65 455.75 1.0K
19:38 455.70 456.25 455.60 456.25 1.0K
19:39 456.35 456.50 456.35 456.50 0.5K
19:40 457.10 457.20 456.90 457.00 2.1K
19:41 457.00 457.00 457.00 457.00 0.1K
19:42 457.00 457.75 457.00 457.70 1.1K
19:43 457.45 457.45 457.45 457.45 0.1K
19:44 457.45 457.45 457.15 457.15 0.2K
19:45 457.10 457.10 457.00 457.00 0.0K
19:46 457.15 457.15 457.15 457.15 0.3K
19:47 457.35 457.35 457.15 457.15 0.0K
19:49 457.30 457.30 456.90 456.90 0.5K
19:50 456.80 456.80 456.80 456.80 0.0K
19:51 456.95 457.45 456.95 457.45 0.7K
19:52 457.85 458.00 457.85 458.00 2.0K
19:53 458.00 458.15 458.00 458.15 0.4K
19:54 458.30 458.40 458.25 458.25 0.6K
19:55 458.10 458.10 458.10 458.10 0.1K
19:56 458.15 458.15 458.15 458.15 0.0K
20:00 458.00 458.00 457.35 457.40 0.1K
20:02 457.50 457.50 457.50 457.50 0.0K
20:03 457.65 457.65 457.65 457.65 0.0K
20:05 457.65 457.65 457.65 457.65 0.0K
20:06 457.45 457.45 457.40 457.40 0.0K
20:09 457.20 457.40 457.20 457.40 0.2K
20:10 457.45 457.45 457.45 457.45 0.0K
20:11 457.40 457.45 456.90 457.40 0.2K
20:13 457.05 457.05 457.05 457.05 0.1K
20:14 457.45 457.45 457.45 457.45 0.0K
20:16 457.45 457.45 457.45 457.45 0.0K
20:17 457.45 457.45 457.45 457.45 0.1K
20:18 457.45 457.45 457.15 457.15 0.4K
20:19 457.10 457.10 456.90 456.90 0.1K
20:23 456.70 456.70 456.70 456.70 0.5K
20:25 456.50 456.50 456.50 456.50 0.0K
20:28 456.50 456.90 456.30 456.30 0.3K
20:29 456.55 456.55 456.35 456.35 0.0K
20:30 456.80 456.80 456.80 456.80 0.1K
20:31 457.00 457.35 457.00 457.35 3.3K
20:37 457.70 457.70 457.70 457.70 0.1K
20:38 457.70 457.70 457.70 457.70 0.4K
20:39 457.70 457.70 457.70 457.70 0.0K
20:40 457.70 457.70 457.70 457.70 0.0K
20:41 457.70 457.70 457.70 457.70 0.0K
20:42 457.70 457.70 457.60 457.60 0.2K
20:45 457.70 457.70 457.70 457.70 0.0K
20:46 457.70 457.70 457.70 457.70 0.0K
20:48 457.70 457.70 457.70 457.70 0.2K
20:49 458.00 458.00 458.00 458.00 0.1K
20:51 457.90 457.90 457.90 457.90 0.0K
20:52 458.20 458.20 458.20 458.20 0.0K
20:53 458.15 458.15 458.05 458.05 0.1K
20:54 458.15 458.15 458.15 458.15 0.0K
20:55 458.15 458.15 458.15 458.15 0.0K
20:58 458.15 458.15 458.15 458.15 0.1K
21:00 458.00 458.00 458.00 458.00 0.0K
21:01 457.90 457.90 457.90 457.90 0.1K
21:02 457.75 457.75 457.70 457.70 0.0K
21:03 457.75 457.75 457.75 457.75 0.0K
21:04 457.70 457.70 457.65 457.65 0.0K
21:05 457.70 457.70 457.70 457.70 0.1K
21:07 457.60 457.60 457.60 457.60 0.1K
21:08 457.35 457.35 457.35 457.35 2.0K
21:11 457.45 457.45 457.45 457.45 0.0K
21:12 457.40 457.45 457.40 457.45 0.2K
21:14 457.70 457.70 457.70 457.70 0.0K
21:15 457.50 457.90 457.50 457.90 0.1K
21:20 457.75 457.75 457.75 457.75 0.0K
21:21 457.90 457.90 457.90 457.90 0.0K
21:22 457.90 457.90 457.90 457.90 0.1K
21:24 457.50 457.50 457.50 457.50 0.0K
21:25 457.35 457.35 457.35 457.35 0.1K
21:26 457.35 457.35 457.35 457.35 0.1K
21:27 457.35 457.35 457.35 457.35 0.0K
21:31 456.85 456.90 456.85 456.90 1.3K
21:32 456.90 456.90 456.90 456.90 0.0K
21:34 456.90 456.90 456.85 456.85 0.0K
21:36 456.85 456.85 456.85 456.85 0.2K
21:39 456.90 456.90 456.90 456.90 0.0K
21:40 456.85 456.85 456.85 456.85 0.0K
21:42 457.90 457.90 457.90 457.90 2.2K
21:44 457.90 457.90 457.90 457.90 0.0K
21:46 457.55 457.65 457.55 457.65 0.1K
21:48 458.55 458.55 458.55 458.55 2.0K
21:49 458.20 458.20 458.20 458.20 0.1K
21:51 458.20 458.20 458.20 458.20 0.0K
21:52 458.20 458.20 457.65 457.65 0.1K
21:53 457.70 457.70 457.70 457.70 0.0K
21:54 457.70 457.70 457.70 457.70 0.0K
21:55 457.70 457.70 457.70 457.70 0.2K
21:58 457.85 457.85 457.85 457.85 0.0K
21:59 457.50 457.50 457.50 457.50 0.0K
22:01 457.85 457.85 457.85 457.85 0.0K
22:02 457.40 457.40 457.35 457.35 0.2K
22:03 457.45 457.85 457.45 457.85 0.1K
22:05 457.85 457.85 457.85 457.85 0.0K
22:08 457.85 457.85 457.85 457.85 0.0K
22:10 457.45 457.45 457.45 457.45 0.1K
22:14 457.55 457.55 457.55 457.55 0.0K
22:16 457.85 457.85 457.85 457.85 0.0K
22:17 457.85 457.85 457.85 457.85 0.2K
22:19 457.85 457.85 457.85 457.85 0.0K
22:22 457.00 457.00 457.00 457.00 0.2K
22:24 457.40 457.40 457.40 457.40 0.0K
22:27 457.70 457.70 457.70 457.70 0.0K
22:28 457.70 457.70 457.70 457.70 0.0K
22:30 457.60 457.60 457.60 457.60 0.0K
22:31 456.95 456.95 456.90 456.90 0.2K
22:33 456.90 457.30 456.90 457.30 2.2K
22:34 457.25 457.25 456.50 456.50 2.2K
22:39 456.40 456.40 456.40 456.40 0.1K
22:40 455.95 455.95 455.95 455.95 4.9K
22:41 456.00 456.00 456.00 456.00 0.0K
22:42 456.00 456.00 456.00 456.00 0.1K
22:43 456.00 456.00 455.95 455.95 0.2K
22:44 455.95 455.95 455.95 455.95 0.0K
22:45 455.95 455.95 455.95 455.95 0.1K
22:46 455.95 455.95 455.95 455.95 0.0K
22:47 456.00 456.00 455.95 456.00 0.7K
22:49 456.15 456.15 456.15 456.15 0.0K
22:50 456.35 456.35 456.35 456.35 0.0K
22:51 456.30 456.30 456.30 456.30 0.0K
22:52 456.55 456.55 456.55 456.55 0.0K
22:55 456.70 456.70 456.70 456.70 0.1K
22:58 456.60 456.60 456.30 456.30 0.0K
23:02 456.50 456.60 456.50 456.60 0.0K
23:05 456.55 456.55 456.55 456.55 0.0K
23:07 456.55 456.55 456.55 456.55 0.0K
23:08 456.55 456.55 456.55 456.55 0.0K
23:09 456.30 456.55 456.30 456.55 0.0K
23:13 456.35 456.35 456.35 456.35 0.0K
23:15 456.60 456.60 456.60 456.60 0.5K
23:16 456.40 456.40 456.40 456.40 0.0K
23:18 456.40 456.40 456.35 456.35 0.2K
23:19 456.35 456.40 456.35 456.40 0.1K
23:20 456.40 456.40 456.40 456.40 0.0K
23:21 457.20 457.25 457.20 457.20 1.7K
23:22 457.20 457.20 457.20 457.20 0.0K
23:23 457.15 457.15 457.15 457.15 0.0K
23:24 457.55 457.55 457.55 457.55 2.9K
23:27 457.50 457.55 457.50 457.55 0.4K
23:28 457.60 457.60 457.60 457.60 0.4K
23:29 457.55 457.55 457.55 457.55 0.0K
23:30 457.55 457.55 457.55 457.55 0.0K
23:31 457.80 457.80 457.25 457.75 0.3K
23:32 457.30 457.30 456.75 456.75 0.3K
23:33 456.70 457.50 456.70 457.50 0.1K
23:34 456.35 456.35 456.35 456.35 2.7K
23:37 455.60 455.60 455.60 455.60 2.6K
23:38 455.60 455.60 455.60 455.60 0.0K
23:39 456.35 456.55 456.35 456.55 0.0K
23:40 456.55 456.55 456.55 456.55 0.1K
23:42 457.00 457.00 457.00 457.00 0.1K
23:43 456.40 456.40 456.40 456.40 0.1K
23:47 456.40 456.40 456.40 456.40 0.5K
23:49 456.40 456.40 456.40 456.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available