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
06:59 455.40 455.40 455.40 455.40 0.1K
07:00 456.40 457.90 456.40 456.80 0.6K
07:01 457.60 457.85 457.50 457.50 0.1K
07:02 457.65 457.65 456.85 457.00 0.4K
07:03 457.40 457.45 457.10 457.10 0.0K
07:04 457.00 457.00 457.00 457.00 0.1K
07:05 457.60 458.55 457.60 458.55 0.6K
07:06 458.55 458.55 458.50 458.50 0.3K
07:07 458.50 458.50 458.50 458.50 0.3K
07:08 458.60 458.60 458.60 458.60 0.4K
07:09 459.25 460.00 459.25 459.60 3.2K
07:10 459.40 459.65 459.40 459.65 0.1K
07:11 459.60 459.60 459.35 459.35 0.1K
07:12 459.60 459.60 459.60 459.60 0.1K
07:13 459.65 459.65 459.65 459.65 0.1K
07:15 459.55 459.55 459.55 459.55 0.0K
07:16 458.10 458.10 458.10 458.10 5.0K
07:21 458.35 458.35 458.35 458.35 0.0K
07:22 458.65 458.65 458.65 458.65 0.0K
07:23 459.00 459.00 459.00 459.00 0.0K
07:24 459.00 459.00 459.00 459.00 0.0K
07:26 459.00 459.00 459.00 459.00 0.0K
07:29 458.65 458.65 458.65 458.65 0.0K
07:30 458.65 458.65 458.65 458.65 0.0K
07:31 458.90 458.90 458.90 458.90 0.2K
07:32 459.90 459.90 459.80 459.80 1.7K
07:33 459.85 459.85 459.85 459.85 0.1K
07:40 459.90 459.90 459.90 459.90 1.0K
07:41 459.90 459.90 459.80 459.80 0.0K
07:48 459.80 459.90 459.60 459.60 0.2K
07:51 459.60 459.60 459.60 459.60 0.0K
07:53 459.60 459.60 459.60 459.60 0.0K
07:58 459.25 459.25 459.25 459.25 0.0K
07:59 458.95 458.95 458.95 458.95 0.4K
08:03 459.20 459.20 459.20 459.20 0.0K
08:06 459.05 459.05 459.05 459.05 0.2K
08:07 459.45 459.45 459.45 459.45 0.0K
08:11 459.45 459.45 459.10 459.10 0.2K
08:19 459.15 459.15 459.15 459.15 0.0K
08:20 459.15 459.15 459.15 459.15 0.0K
08:22 459.50 459.50 459.50 459.50 0.0K
08:24 459.10 459.10 459.10 459.10 0.0K
08:25 459.50 459.50 459.50 459.50 0.0K
08:27 459.00 459.00 459.00 459.00 0.4K
08:29 459.00 459.00 459.00 459.00 0.0K
08:30 459.10 459.10 459.10 459.10 0.0K
08:31 459.40 459.40 459.40 459.40 0.0K
08:32 459.50 459.50 459.50 459.50 0.2K
08:33 459.50 459.50 459.50 459.50 0.0K
08:36 459.15 459.15 459.15 459.15 0.3K
08:42 459.15 459.15 459.15 459.15 0.0K
08:44 458.95 458.95 458.95 458.95 0.1K
08:47 459.15 459.15 459.15 459.15 0.0K
08:48 459.15 459.15 459.15 459.15 0.0K
08:50 459.50 459.50 459.50 459.50 0.0K
08:51 459.50 459.50 459.50 459.50 0.0K
08:52 459.80 459.90 459.80 459.90 2.0K
08:53 459.90 459.90 459.90 459.90 0.0K
08:54 459.85 459.85 459.85 459.85 0.0K
08:57 459.65 459.65 459.65 459.65 0.0K
08:59 459.65 459.65 459.65 459.65 0.1K
09:00 459.65 459.65 459.65 459.65 0.0K
09:01 459.40 459.40 459.20 459.40 0.1K
09:03 459.35 459.35 459.30 459.30 0.4K
09:04 459.35 459.35 459.35 459.35 0.5K
09:09 459.35 459.35 459.35 459.35 0.0K
09:14 459.35 459.35 459.35 459.35 0.1K
09:15 459.15 459.15 459.15 459.15 0.0K
09:17 459.10 459.10 459.10 459.10 0.0K
09:18 459.35 459.35 459.35 459.35 0.0K
09:19 459.15 459.15 459.15 459.15 0.1K
09:20 459.35 459.35 459.35 459.35 0.1K
09:22 459.25 459.40 459.25 459.40 0.1K
09:24 459.35 459.35 459.35 459.35 0.0K
09:26 459.50 459.60 459.50 459.60 0.0K
09:30 459.55 459.55 459.55 459.55 0.0K
09:31 459.55 459.55 459.55 459.55 0.0K
09:33 459.55 459.55 459.30 459.30 0.0K
09:35 459.50 459.50 459.50 459.50 0.0K
09:37 459.55 459.55 459.55 459.55 0.0K
09:38 459.55 459.55 459.55 459.55 0.0K
09:39 459.85 459.85 459.85 459.85 2.0K
09:42 459.75 459.75 459.75 459.75 0.0K
09:44 459.35 459.35 459.35 459.35 0.5K
09:49 459.40 459.40 459.40 459.40 0.0K
09:50 459.50 459.65 459.50 459.65 0.1K
09:51 459.50 459.65 459.50 459.65 0.0K
09:52 459.50 459.50 459.35 459.35 0.2K
09:53 459.35 459.35 459.25 459.25 0.3K
09:55 459.05 459.05 459.05 459.05 0.5K
09:56 459.70 459.70 459.25 459.25 1.5K
09:57 459.70 459.70 459.70 459.70 0.1K
10:00 459.20 459.25 459.20 459.25 0.3K
10:01 459.15 459.15 459.15 459.15 0.0K
10:02 459.15 459.15 459.10 459.10 0.3K
10:03 459.70 459.70 459.70 459.70 0.0K
10:05 459.05 459.55 459.05 459.55 0.3K
10:06 459.55 459.55 459.55 459.55 0.1K
10:07 459.55 459.55 459.20 459.20 0.1K
10:09 459.00 459.00 459.00 459.00 0.2K
10:10 458.60 458.60 457.90 457.90 6.3K
10:11 457.85 457.85 457.65 457.65 4.7K
10:12 457.75 457.75 457.70 457.70 0.1K
10:13 457.75 457.75 457.65 457.65 0.2K
10:14 457.65 457.65 457.45 457.45 1.5K
10:15 457.30 457.30 457.25 457.25 0.1K
10:16 457.15 457.60 457.15 457.60 0.5K
10:18 457.60 457.95 457.60 457.65 0.1K
10:19 457.55 457.55 457.55 457.55 0.0K
10:20 457.95 457.95 457.95 457.95 0.0K
10:21 457.80 457.80 457.70 457.70 0.4K
10:22 457.50 457.50 457.30 457.30 0.2K
10:23 457.30 457.30 457.00 457.00 0.8K
10:24 456.85 456.85 456.85 456.85 0.4K
10:25 456.75 456.75 456.55 456.55 1.9K
10:26 456.55 456.55 456.55 456.55 0.1K
10:27 456.50 456.50 456.50 456.50 0.0K
10:28 456.50 456.50 456.45 456.45 0.2K
10:29 456.45 456.45 456.45 456.45 0.1K
10:31 456.40 456.75 455.85 455.85 8.6K
10:32 455.85 455.85 455.50 455.50 3.6K
10:33 455.40 455.65 455.40 455.65 0.9K
10:34 455.40 455.50 455.40 455.40 0.5K
10:35 455.45 455.45 455.40 455.40 0.1K
10:36 455.40 455.50 454.20 454.20 11.8K
10:37 454.25 454.25 454.15 454.20 1.0K
10:38 454.25 454.25 454.00 454.15 1.2K
10:39 454.25 454.25 454.25 454.25 2.0K
10:40 453.75 454.00 453.75 454.00 2.5K
10:41 454.10 454.10 454.10 454.10 0.5K
10:42 454.10 454.10 453.75 453.75 0.4K
10:43 453.65 453.85 453.50 453.70 4.1K
10:44 453.55 453.55 453.55 453.55 0.1K
10:45 453.50 453.75 453.50 453.75 2.3K
10:46 454.20 454.20 453.95 453.95 0.2K
10:47 453.90 453.90 453.75 453.80 0.0K
10:48 453.60 453.80 453.60 453.65 0.1K
10:49 453.60 453.70 453.60 453.60 3.6K
10:50 453.65 453.65 453.60 453.60 0.7K
10:51 453.15 453.45 453.10 453.45 11.7K
10:52 453.45 453.45 453.15 453.15 1.1K
10:53 453.10 453.15 452.80 453.15 0.3K
10:54 453.20 453.35 453.20 453.35 0.1K
10:55 453.10 453.15 453.10 453.15 0.3K
10:56 453.15 453.15 453.10 453.10 0.8K
10:57 453.10 453.15 453.10 453.15 0.0K
10:58 453.15 453.15 453.15 453.15 0.1K
10:59 453.15 453.15 452.40 452.40 0.4K
11:00 452.15 452.15 452.15 452.15 0.1K
11:01 451.65 451.65 450.80 451.45 7.5K
11:02 451.75 451.75 451.65 451.75 0.2K
11:03 452.00 452.15 451.95 451.95 1.1K
11:05 451.80 452.10 451.80 452.10 2.1K
11:06 451.55 451.55 451.55 451.55 0.1K
11:07 451.55 451.80 451.55 451.80 0.2K
11:08 451.80 451.85 451.80 451.85 0.1K
11:09 451.95 451.95 450.60 451.30 4.9K
11:10 450.70 451.20 450.70 451.20 0.2K
11:11 451.20 451.40 450.60 450.60 3.2K
11:12 450.60 450.60 450.60 450.60 1.0K
11:13 450.90 451.15 450.90 451.15 0.2K
11:14 451.50 451.70 451.45 451.70 1.5K
11:15 451.60 451.60 450.70 450.80 2.3K
11:16 451.00 451.00 451.00 451.00 0.3K
11:17 450.05 451.00 450.05 451.00 5.0K
11:18 451.25 451.75 451.25 451.55 3.2K
11:19 451.35 451.35 450.75 450.75 2.3K
11:21 451.00 451.05 451.00 451.05 0.9K
11:22 451.10 451.10 451.05 451.05 0.0K
11:23 451.00 451.00 450.75 450.75 0.3K
11:24 450.80 450.80 450.05 450.20 1.0K
11:25 450.00 450.15 449.95 450.00 3.9K
11:26 450.00 450.00 449.90 449.90 0.5K
11:27 449.90 449.90 449.50 449.60 3.0K
11:28 449.60 449.60 449.55 449.55 0.1K
11:29 449.60 449.60 449.35 449.35 4.5K
11:30 449.05 449.10 449.00 449.10 0.3K
11:31 448.95 449.20 448.95 449.20 1.9K
11:32 449.50 449.65 449.50 449.65 0.1K
11:33 449.55 449.55 449.55 449.55 0.1K
11:34 449.15 449.15 449.15 449.15 3.8K
11:35 449.15 449.15 449.15 449.15 1.2K
11:36 449.15 449.15 449.15 449.15 6.0K
11:37 449.15 449.15 449.15 449.15 3.8K
11:38 449.15 449.15 449.15 449.15 3.0K
11:39 449.15 450.15 449.15 450.15 5.4K
11:40 450.15 450.35 450.00 450.35 1.2K
11:41 450.00 450.15 449.85 450.15 3.6K
11:42 449.95 449.95 449.85 449.95 0.1K
11:43 450.00 450.00 450.00 450.00 1.2K
11:44 450.00 450.00 449.95 450.00 2.6K
11:45 449.95 450.50 449.95 450.40 0.7K
11:46 450.45 450.45 450.30 450.40 1.3K
11:47 450.35 450.35 450.00 450.10 1.1K
11:49 450.00 450.00 450.00 450.00 0.0K
11:50 449.90 449.90 449.90 449.90 0.0K
11:51 449.90 450.00 449.90 450.00 0.2K
11:52 450.00 450.00 449.85 449.85 1.0K
11:53 449.85 450.00 449.85 450.00 0.9K
11:54 450.00 450.85 450.00 450.85 5.0K
11:55 450.85 451.20 450.80 451.20 8.6K
11:58 451.05 451.05 451.05 451.05 0.4K
11:59 451.05 451.05 451.00 451.00 0.0K
12:00 450.85 450.85 450.40 450.40 1.2K
12:01 450.65 450.65 450.65 450.65 2.2K
12:02 450.60 450.75 450.60 450.75 2.8K
12:03 450.70 450.70 450.70 450.70 0.2K
12:04 450.60 450.60 450.60 450.60 0.3K
12:05 450.75 450.75 450.75 450.75 0.0K
12:06 450.80 450.80 450.80 450.80 0.0K
12:07 450.75 450.80 450.75 450.80 0.1K
12:08 450.90 450.95 450.90 450.95 0.1K
12:09 450.95 451.00 450.95 450.95 0.0K
12:11 450.25 450.40 450.25 450.40 0.5K
12:12 450.15 450.20 450.15 450.20 2.7K
12:13 450.25 450.25 450.25 450.25 0.0K
12:14 450.25 450.25 450.25 450.25 0.0K
12:15 450.30 450.35 450.30 450.35 0.0K
12:16 450.65 450.65 450.65 450.65 0.1K
12:17 450.65 450.95 450.65 450.95 0.1K
12:18 450.90 450.90 450.70 450.70 0.1K
12:19 450.85 450.95 450.85 450.95 0.4K
12:20 451.00 451.00 451.00 451.00 0.1K
12:21 451.00 451.00 451.00 451.00 0.0K
12:22 451.00 451.00 451.00 451.00 0.1K
12:23 451.00 451.00 450.85 450.85 0.1K
12:24 451.00 451.20 451.00 451.20 1.0K
12:25 451.20 451.20 451.20 451.20 0.1K
12:26 451.15 451.95 451.15 451.95 1.0K
12:27 451.85 451.85 451.20 451.20 1.0K
12:28 451.35 451.45 451.35 451.45 0.5K
12:29 451.45 451.60 451.45 451.55 0.1K
12:30 451.50 451.50 451.50 451.50 0.1K
12:31 451.60 451.60 451.50 451.50 0.6K
12:33 451.60 451.60 451.60 451.60 0.1K
12:34 451.80 451.80 451.80 451.80 1.0K
12:35 451.65 451.65 451.65 451.65 0.1K
12:36 451.75 451.75 451.75 451.75 0.1K
12:37 451.50 451.60 451.50 451.60 0.2K
12:38 451.15 451.15 450.85 450.85 2.7K
12:39 450.50 450.80 450.50 450.80 0.3K
12:40 450.80 450.80 450.40 450.70 0.7K
12:41 450.50 450.50 450.50 450.50 0.0K
12:42 451.00 451.00 451.00 451.00 0.0K
12:44 451.55 451.55 451.35 451.35 1.3K
12:45 451.55 451.55 451.55 451.55 0.1K
12:47 452.15 452.15 452.15 452.15 3.0K
12:48 452.10 452.10 451.90 451.90 0.1K
12:49 451.95 451.95 451.95 451.95 0.9K
12:51 451.70 451.70 451.70 451.70 0.4K
12:52 451.55 451.55 451.55 451.55 0.0K
12:53 451.50 451.50 451.50 451.50 0.0K
12:54 451.50 451.50 451.50 451.50 0.0K
12:55 451.40 451.50 451.40 451.50 0.2K
12:56 451.50 451.50 451.50 451.50 0.0K
12:57 451.50 451.50 451.50 451.50 0.2K
12:58 451.60 451.60 451.60 451.60 0.0K
12:59 451.50 451.50 451.50 451.50 0.1K
13:00 451.00 451.00 450.60 450.60 1.2K
13:01 450.90 450.90 450.90 450.90 0.0K
13:04 450.75 450.75 450.75 450.75 0.0K
13:05 450.75 450.90 450.75 450.90 1.4K
13:06 451.15 451.20 451.05 451.05 0.1K
13:07 451.25 451.25 451.25 451.25 0.1K
13:08 451.05 451.05 451.05 451.05 0.0K
13:11 451.20 451.20 451.20 451.20 0.1K
13:12 451.20 451.20 450.90 451.05 0.1K
13:13 450.70 451.20 450.70 451.20 2.0K
13:14 451.20 451.20 451.20 451.20 0.0K
13:15 451.05 451.05 451.05 451.05 0.1K
13:16 451.15 451.15 451.15 451.15 0.0K
13:17 451.05 451.05 451.05 451.05 0.0K
13:18 451.10 451.15 451.10 451.15 0.1K
13:19 451.20 451.20 451.10 451.10 0.0K
13:20 451.20 451.25 451.20 451.25 0.1K
13:21 451.25 451.25 451.25 451.25 0.0K
13:22 451.25 451.25 451.25 451.25 0.0K
13:23 451.25 451.25 451.20 451.20 0.0K
13:24 451.25 451.25 451.25 451.25 0.0K
13:25 451.25 451.90 451.25 451.90 0.7K
13:26 451.95 451.95 451.90 451.90 0.1K
13:27 451.95 451.95 451.95 451.95 0.0K
13:28 452.15 452.25 452.15 452.25 0.2K
13:29 452.25 452.25 452.15 452.25 0.5K
13:30 452.15 452.20 452.15 452.15 0.2K
13:31 452.20 452.20 451.95 451.95 0.9K
13:32 451.95 451.95 451.95 451.95 0.0K
13:33 451.85 451.85 451.70 451.75 0.1K
13:34 451.65 451.65 451.65 451.65 0.5K
13:35 451.30 451.30 451.20 451.20 0.0K
13:37 451.20 451.20 451.20 451.20 0.0K
13:38 451.20 451.70 451.20 451.70 0.1K
13:39 451.70 451.70 451.65 451.65 0.0K
13:43 451.90 451.90 451.90 451.90 0.1K
13:44 451.85 451.85 451.85 451.85 0.0K
13:48 451.90 451.90 451.90 451.90 0.0K
13:49 451.95 451.95 451.90 451.90 0.5K
13:50 451.90 451.90 451.90 451.90 0.0K
13:52 451.50 451.85 451.50 451.85 0.2K
13:54 451.85 451.85 451.85 451.85 0.1K
13:55 451.85 451.90 451.85 451.90 0.5K
13:56 451.80 451.85 451.80 451.85 0.5K
13:58 451.70 451.70 451.70 451.70 0.1K
13:59 451.85 451.85 451.85 451.85 0.0K
14:00 451.65 451.65 451.65 451.65 0.0K
14:02 451.65 451.75 451.65 451.75 0.0K
14:03 451.75 451.75 451.75 451.75 0.0K
14:04 451.70 451.70 451.65 451.65 0.0K
14:05 451.65 451.85 451.65 451.85 0.0K
14:06 451.80 451.85 451.80 451.85 0.1K
14:07 451.85 451.85 451.80 451.80 2.2K
14:08 451.80 451.80 451.80 451.80 0.2K
14:09 451.80 451.80 451.75 451.75 0.1K
14:10 451.75 451.75 451.75 451.75 0.0K
14:11 451.80 451.80 451.80 451.80 0.1K
14:12 451.80 451.80 451.75 451.80 0.4K
14:13 451.75 451.75 451.60 451.60 1.1K
14:15 451.55 451.55 451.55 451.55 0.1K
14:17 451.65 451.65 451.65 451.65 0.2K
14:19 451.60 451.60 451.60 451.60 0.0K
14:20 451.65 451.65 451.65 451.65 0.0K
14:21 451.65 451.65 451.65 451.65 0.0K
14:22 451.40 451.40 451.40 451.40 0.1K
14:23 451.35 451.35 451.35 451.35 0.0K
14:24 451.20 451.25 451.20 451.25 2.0K
14:25 451.20 451.20 451.20 451.20 0.0K
14:26 451.35 451.40 451.35 451.40 0.0K
14:27 451.35 451.35 451.20 451.20 0.3K
14:28 451.40 451.40 451.40 451.40 0.0K
14:29 451.60 451.60 451.60 451.60 1.0K
14:30 451.45 451.45 451.45 451.45 0.1K
14:31 451.40 451.80 451.40 451.80 1.2K
14:32 451.80 451.80 451.80 451.80 0.7K
14:35 451.80 451.80 451.80 451.80 0.0K
14:36 451.80 451.80 451.80 451.80 0.7K
14:38 451.80 451.80 451.80 451.80 0.0K
14:40 451.80 451.80 451.80 451.80 2.1K
14:41 451.85 453.10 451.85 453.10 33.0K
14:42 452.95 453.05 452.95 453.00 1.8K
14:44 453.10 453.10 453.10 453.10 1.1K
14:45 453.10 453.10 453.10 453.10 3.6K
14:46 452.90 452.90 452.70 452.90 0.9K
14:47 452.50 452.50 452.50 452.50 0.0K
14:48 452.35 452.35 451.40 451.95 2.6K
14:49 451.95 452.30 451.95 452.30 0.1K
14:50 452.30 452.65 452.30 452.65 0.8K
14:53 452.55 452.55 452.55 452.55 0.2K
14:54 452.45 452.45 452.45 452.45 0.1K
14:57 452.45 452.45 452.45 452.45 0.0K
14:58 452.40 452.40 452.40 452.40 0.0K
14:59 452.25 452.25 452.25 452.25 0.0K
15:01 452.25 452.60 452.25 452.60 0.0K
15:02 452.30 453.10 452.30 453.10 2.8K
15:03 453.05 453.05 453.00 453.00 2.7K
15:04 452.85 452.85 452.85 452.85 0.0K
15:05 452.80 452.80 452.80 452.80 1.1K
15:06 453.10 453.10 452.95 452.95 5.0K
15:08 452.70 452.70 452.70 452.70 0.0K
15:10 452.80 452.80 452.80 452.80 0.0K
15:11 452.80 452.80 452.80 452.80 0.0K
15:12 452.75 452.75 452.70 452.70 0.0K
15:13 452.70 452.70 452.60 452.60 0.1K
15:14 452.65 452.75 452.65 452.75 0.0K
15:15 452.65 452.75 452.65 452.75 0.0K
15:16 452.70 452.70 452.70 452.70 0.0K
15:17 452.70 452.70 452.50 452.50 0.6K
15:19 452.40 452.40 452.40 452.40 0.0K
15:20 452.40 452.50 452.40 452.50 0.0K
15:21 452.50 452.50 452.50 452.50 0.1K
15:23 452.50 452.50 452.50 452.50 0.0K
15:25 452.50 452.50 452.50 452.50 0.0K
15:27 452.20 452.20 452.20 452.20 0.5K
15:28 452.15 452.15 452.15 452.15 0.0K
15:29 452.15 452.15 451.10 451.10 3.0K
15:31 451.25 451.25 451.25 451.25 0.3K
15:32 451.25 451.40 451.25 451.40 0.1K
15:33 451.45 451.45 451.45 451.45 0.0K
15:37 451.50 451.75 451.50 451.50 0.2K
15:38 451.10 451.10 451.00 451.00 10.1K
15:40 451.05 451.05 451.05 451.05 0.9K
15:42 451.10 451.15 451.00 451.00 1.0K
15:43 450.40 450.40 450.40 450.40 12.5K
15:44 450.40 450.40 450.40 450.40 0.1K
15:45 450.25 450.25 450.00 450.00 1.3K
15:46 450.00 450.10 449.85 450.00 1.4K
15:47 449.85 449.85 449.15 449.15 1.0K
15:49 449.30 449.60 449.30 449.60 0.0K
15:50 449.60 449.60 449.60 449.60 0.1K
15:51 450.25 450.25 450.25 450.25 0.0K
15:52 449.85 449.85 449.85 449.85 0.0K
15:53 450.00 450.15 450.00 450.15 0.1K
15:54 450.90 450.90 450.90 450.90 3.3K
15:56 451.40 451.50 451.40 451.50 0.1K
15:57 451.10 451.10 451.10 451.10 0.0K
15:58 450.50 450.95 450.50 450.95 1.0K
15:59 450.60 450.60 450.60 450.60 0.0K
16:00 451.20 451.20 450.50 450.50 0.1K
16:01 450.50 450.50 450.50 450.50 0.2K
16:04 450.60 450.60 450.60 450.60 0.0K
16:05 451.10 451.10 451.10 451.10 0.0K
16:06 450.85 450.85 450.85 450.85 0.0K
16:07 451.05 451.05 450.60 450.95 2.0K
16:10 450.90 450.95 450.60 450.95 0.0K
16:11 451.00 451.00 451.00 451.00 0.0K
16:13 451.70 451.70 451.70 451.70 0.0K
16:14 451.65 451.85 451.65 451.65 0.1K
16:16 451.65 451.85 451.65 451.85 0.2K
16:17 451.95 451.95 451.95 451.95 0.0K
16:18 452.15 452.15 452.10 452.10 0.0K
16:19 452.40 452.65 452.40 452.65 0.5K
16:20 452.70 452.70 452.65 452.65 2.3K
16:22 452.55 452.55 452.25 452.25 0.1K
16:23 452.05 452.25 452.05 452.25 0.1K
16:24 452.55 452.55 452.55 452.55 0.1K
16:25 452.70 452.70 452.70 452.70 0.0K
16:26 452.60 452.60 452.60 452.60 0.0K
16:27 452.60 452.60 452.60 452.60 0.0K
16:28 453.00 453.00 452.85 452.85 2.8K
16:29 452.85 452.85 452.85 452.85 0.5K
16:30 452.80 452.80 452.80 452.80 0.0K
16:31 453.00 453.10 453.00 453.10 2.7K
16:32 453.10 453.10 452.95 452.95 0.1K
16:33 452.90 452.90 452.65 452.65 0.3K
16:35 452.55 452.55 452.50 452.50 0.0K
16:36 452.30 452.55 452.30 452.55 0.1K
16:37 452.55 452.55 452.55 452.55 0.0K
16:39 452.50 452.50 452.50 452.50 0.0K
16:41 452.45 452.45 452.25 452.25 0.8K
16:42 452.10 452.10 452.05 452.05 0.0K
16:43 451.80 451.80 451.80 451.80 0.0K
16:44 452.00 452.00 452.00 452.00 0.0K
16:47 452.05 452.05 451.75 451.75 3.5K
16:48 452.05 452.05 451.80 451.80 0.6K
16:50 451.80 452.35 451.80 452.35 0.7K
16:51 452.40 452.40 452.40 452.40 0.7K
16:53 452.40 452.70 452.40 452.70 0.3K
16:54 452.40 453.10 452.40 453.10 3.8K
16:56 452.80 452.80 452.75 452.75 0.0K
16:57 452.75 452.75 452.70 452.70 0.0K
16:58 452.70 452.70 452.70 452.70 0.0K
16:59 452.95 452.95 452.95 452.95 0.0K
17:00 453.00 453.05 453.00 453.05 0.1K
17:01 453.00 453.00 453.00 453.00 0.0K
17:02 453.00 453.00 453.00 453.00 0.0K
17:03 453.00 453.00 453.00 453.00 0.0K
17:04 453.00 453.00 453.00 453.00 1.2K
17:05 453.00 453.30 453.00 453.30 1.9K
17:06 453.85 454.00 453.80 454.00 2.1K
17:07 454.00 454.15 453.55 453.55 1.7K
17:08 453.55 453.55 453.55 453.55 0.0K
17:09 454.25 454.25 454.00 454.05 4.3K
17:10 454.10 454.10 454.05 454.05 0.0K
17:11 454.20 454.25 454.20 454.25 0.3K
17:12 454.25 454.50 454.25 454.50 3.6K
17:13 454.65 454.65 454.55 454.60 1.3K
17:14 454.60 454.85 454.60 454.85 1.4K
17:15 454.90 455.00 454.90 455.00 1.1K
17:16 455.05 455.20 455.05 455.20 2.1K
17:17 455.20 455.20 454.80 454.80 14.5K
17:18 454.80 454.90 454.80 454.80 1.8K
17:19 454.85 454.85 454.85 454.85 0.2K
17:20 454.80 454.80 454.80 454.80 0.0K
17:21 454.80 454.80 454.60 454.60 1.1K
17:22 453.90 453.90 453.90 453.90 2.2K
17:23 453.90 453.95 453.90 453.95 0.0K
17:25 453.70 453.70 453.70 453.70 0.2K
17:26 453.75 453.75 453.75 453.75 0.0K
17:32 454.10 454.45 454.10 454.45 0.3K
17:33 454.45 454.65 454.45 454.65 0.0K
17:34 454.65 454.70 454.65 454.70 0.3K
17:35 454.80 454.80 454.80 454.80 0.0K
17:36 454.75 454.75 454.75 454.75 0.0K
17:37 455.25 455.25 455.00 455.00 2.0K
17:38 454.85 454.85 454.85 454.85 0.0K
17:41 454.95 454.95 454.95 454.95 0.0K
17:42 454.95 454.95 454.95 454.95 0.0K
17:43 454.90 454.90 454.90 454.90 0.0K
17:44 454.85 454.85 454.85 454.85 0.0K
17:46 454.85 454.85 454.85 454.85 0.0K
17:47 454.85 454.85 454.85 454.85 0.0K
17:48 454.90 454.95 454.90 454.90 0.4K
17:49 454.90 454.90 454.90 454.90 0.1K
17:50 454.90 454.90 454.85 454.85 0.0K
17:51 454.90 455.05 454.90 455.05 0.4K
17:52 454.90 454.95 454.90 454.95 0.1K
17:53 454.90 454.90 454.90 454.90 0.0K
17:54 454.95 454.95 454.95 454.95 0.0K
17:55 454.90 454.95 454.90 454.95 0.0K
17:56 454.95 454.95 454.95 454.95 0.1K
17:57 454.90 454.90 454.90 454.90 0.0K
17:58 454.90 454.90 454.90 454.90 0.0K
18:00 454.90 454.90 454.90 454.90 0.0K
18:02 454.95 454.95 454.95 454.95 0.0K
18:03 454.90 454.90 454.90 454.90 0.1K
18:04 454.85 454.85 454.85 454.85 0.2K
18:05 454.45 454.45 454.10 454.10 0.4K
18:06 454.10 454.10 454.10 454.10 0.0K
18:08 454.00 454.00 454.00 454.00 0.1K
18:10 454.00 454.00 454.00 454.00 0.0K
18:12 454.00 454.00 454.00 454.00 0.1K
18:13 454.00 454.00 454.00 454.00 0.3K
18:14 454.20 454.20 454.20 454.20 0.0K
18:15 454.10 454.10 454.10 454.10 0.0K
18:16 454.15 454.55 454.05 454.05 0.2K
18:17 454.10 454.55 454.10 454.55 0.0K
18:18 454.20 454.25 454.10 454.10 0.1K
18:19 454.20 454.20 454.10 454.10 0.1K
18:20 454.10 454.70 454.10 454.25 6.8K
18:21 454.90 454.90 454.20 454.20 0.9K
18:22 454.20 454.70 454.20 454.25 0.1K
18:23 454.10 454.15 454.10 454.10 0.4K
18:24 454.00 454.00 454.00 454.00 0.0K
18:25 453.95 453.95 453.95 453.95 0.1K
18:26 453.95 453.95 453.95 453.95 0.0K
18:27 453.55 453.55 453.50 453.50 1.5K
18:28 453.50 453.50 453.50 453.50 0.0K
18:29 453.55 453.55 453.55 453.55 0.0K
18:30 454.05 454.05 454.05 454.05 0.0K
18:31 453.55 453.55 453.55 453.55 0.1K
18:32 453.50 453.50 453.50 453.50 0.0K
18:33 454.05 454.30 454.05 454.30 0.1K
18:34 453.95 454.25 453.95 454.25 0.5K
18:35 453.95 454.10 453.95 454.10 0.1K
18:36 453.95 454.35 453.75 454.35 0.5K
18:37 453.95 453.95 453.95 453.95 0.2K
18:38 453.95 453.95 453.95 453.95 0.0K
18:39 453.95 453.95 453.95 453.95 0.0K
18:45 454.35 454.35 454.35 454.35 0.0K
18:48 454.35 454.35 454.35 454.35 0.0K
19:04 454.00 454.00 454.00 454.00 0.1K
19:05 453.95 453.95 453.55 453.55 0.1K
19:06 453.90 453.90 453.50 453.50 0.7K
19:07 453.90 453.90 453.85 453.85 0.0K
19:08 453.85 453.85 453.40 453.40 0.7K
19:10 453.75 453.75 453.75 453.75 0.0K
19:11 453.75 453.75 453.75 453.75 0.0K
19:13 453.80 453.80 453.80 453.80 0.0K
19:14 454.35 454.35 454.35 454.35 2.8K
19:18 454.35 454.35 454.35 454.35 0.0K
19:19 454.35 454.35 454.35 454.35 0.0K
19:21 454.35 454.35 454.35 454.35 0.0K
19:22 454.05 454.35 454.05 454.35 0.3K
19:23 454.55 454.55 454.40 454.40 1.6K
19:25 454.55 454.55 454.55 454.55 0.0K
19:26 454.15 454.15 454.15 454.15 0.0K
19:31 454.00 454.00 454.00 454.00 0.0K
19:33 454.55 454.55 454.55 454.55 0.2K
19:36 454.65 454.65 454.65 454.65 0.0K
19:37 454.65 454.65 454.65 454.65 0.0K
19:41 454.65 454.65 454.65 454.65 0.0K
19:43 454.70 454.75 454.70 454.75 0.3K
19:44 454.70 454.70 454.70 454.70 0.1K
19:45 454.80 454.85 454.80 454.85 1.1K
19:46 454.90 454.95 454.90 454.95 0.2K
19:49 455.00 455.35 455.00 455.35 1.0K
19:50 455.70 455.70 455.40 455.40 1.1K
19:52 455.80 455.80 455.80 455.80 0.6K
19:54 455.35 455.35 455.35 455.35 0.0K
19:55 455.35 455.35 455.35 455.35 0.0K
19:56 455.60 455.60 455.60 455.60 0.0K
19:58 455.30 455.30 455.30 455.30 0.1K
19:59 455.30 455.30 455.30 455.30 0.0K
20:00 455.35 455.35 455.35 455.35 0.0K
20:01 455.30 455.30 455.30 455.30 0.3K
20:02 455.25 455.25 453.75 453.75 7.4K
20:04 453.85 453.85 453.80 453.80 0.3K
20:05 453.65 453.65 453.50 453.50 0.0K
20:06 453.95 453.95 453.95 453.95 0.4K
20:10 453.75 453.75 453.75 453.75 0.0K
20:11 453.75 453.75 453.75 453.75 0.0K
20:12 453.85 453.85 453.85 453.85 0.1K
20:16 454.10 454.10 454.10 454.10 0.0K
20:19 454.10 454.10 453.75 453.75 0.1K
20:20 453.70 453.70 453.50 453.50 0.2K
20:22 453.45 453.45 453.45 453.45 0.0K
20:23 453.35 453.35 453.35 453.35 0.0K
20:24 453.35 453.45 453.35 453.45 0.1K
20:27 453.70 453.70 453.70 453.70 0.0K
20:29 453.40 453.40 453.40 453.40 0.0K
20:32 453.40 453.40 453.40 453.40 0.1K
20:34 453.60 453.60 453.60 453.60 0.0K
20:36 453.65 453.65 453.65 453.65 0.0K
20:37 453.65 453.65 453.65 453.65 0.0K
20:39 453.50 453.50 453.50 453.50 0.0K
20:42 453.55 453.55 453.55 453.55 0.0K
20:47 453.55 453.55 453.55 453.55 0.0K
20:48 453.55 453.55 453.55 453.55 0.1K
20:49 453.70 453.70 453.70 453.70 0.0K
20:53 453.55 453.55 453.55 453.55 0.0K
20:54 453.55 453.55 453.55 453.55 0.0K
20:55 453.50 453.50 453.50 453.50 0.0K
21:00 453.70 453.70 453.70 453.70 0.4K
21:02 453.75 453.75 453.70 453.70 0.0K
21:03 453.70 453.75 453.45 453.45 0.1K
21:04 453.40 453.40 453.40 453.40 0.0K
21:05 453.40 453.40 453.40 453.40 0.0K
21:06 453.40 453.40 453.40 453.40 0.0K
21:09 453.50 453.50 453.50 453.50 0.0K
21:11 453.50 453.50 453.50 453.50 0.2K
21:15 453.50 453.75 453.50 453.75 0.0K
21:16 453.75 453.75 453.75 453.75 0.1K
21:17 453.75 453.75 453.75 453.75 0.1K
21:21 453.65 453.65 453.65 453.65 0.0K
21:22 453.80 453.80 453.80 453.80 0.1K
21:23 453.85 453.85 453.85 453.85 0.0K
21:24 454.00 454.00 454.00 454.00 0.0K
21:25 453.00 453.00 453.00 453.00 5.0K
21:26 453.35 453.45 453.35 453.45 0.0K
21:27 453.10 453.45 453.10 453.45 0.0K
21:29 453.15 453.15 453.15 453.15 0.0K
21:30 453.50 453.50 453.50 453.50 0.0K
21:33 453.55 453.55 453.55 453.55 0.0K
21:34 453.25 453.25 453.25 453.25 0.0K
21:35 453.55 453.55 453.55 453.55 0.0K
21:37 453.65 453.65 453.65 453.65 0.1K
21:38 453.40 453.40 453.40 453.40 0.2K
21:41 453.50 453.50 453.50 453.50 0.1K
21:43 453.55 453.55 453.55 453.55 0.0K
21:45 453.45 453.45 453.45 453.45 0.1K
21:46 453.55 453.55 453.55 453.55 0.0K
21:47 453.55 453.55 453.55 453.55 0.0K
21:51 453.60 453.60 453.55 453.55 0.0K
21:52 453.50 453.50 453.15 453.15 0.0K
21:53 453.15 453.15 453.15 453.15 0.0K
21:55 453.15 453.25 453.15 453.25 0.4K
21:56 453.25 453.25 453.25 453.25 0.0K
21:57 453.25 453.25 453.25 453.25 0.0K
21:59 453.00 453.00 453.00 453.00 0.4K
22:00 453.25 453.25 453.25 453.25 0.0K
22:01 453.05 453.05 453.00 453.00 0.3K
22:02 452.90 453.00 452.90 452.95 0.2K
22:03 452.80 452.80 452.80 452.80 0.0K
22:04 452.80 452.80 452.80 452.80 0.0K
22:05 452.80 452.80 452.80 452.80 0.0K
22:07 452.80 452.80 452.80 452.80 0.0K
22:16 452.80 452.80 452.80 452.80 0.0K
22:17 452.80 452.80 452.80 452.80 0.1K
22:18 452.75 452.75 452.65 452.65 0.0K
22:20 452.60 452.60 452.60 452.60 0.0K
22:23 452.60 452.60 452.60 452.60 0.1K
22:24 452.60 452.60 452.60 452.60 0.0K
22:28 452.60 452.60 452.60 452.60 0.0K
22:29 452.60 452.60 452.60 452.60 0.1K
22:30 452.60 452.60 452.60 452.60 0.0K
22:33 452.60 452.60 452.60 452.60 0.0K
22:35 452.60 452.60 452.60 452.60 0.0K
22:38 453.10 453.15 453.10 453.15 0.0K
22:39 453.15 453.15 453.15 453.15 0.0K
22:43 452.95 452.95 452.95 452.95 0.0K
22:52 453.25 453.25 453.25 453.25 0.0K
22:56 453.30 453.30 453.30 453.30 0.1K
22:58 453.40 453.40 453.40 453.40 0.0K
23:01 453.50 453.50 453.50 453.50 0.9K
23:02 453.55 453.55 453.55 453.55 0.0K
23:10 453.80 454.00 453.80 454.00 0.1K
23:12 453.90 454.00 453.65 454.00 0.1K
23:13 454.00 454.10 454.00 454.10 0.1K
23:14 454.05 454.05 454.05 454.05 0.1K
23:15 454.05 454.05 454.05 454.05 0.0K
23:24 454.00 454.00 453.90 453.90 0.3K
23:25 453.85 453.85 453.85 453.85 0.2K
23:28 453.85 453.85 453.85 453.85 0.0K
23:30 453.85 453.90 453.85 453.85 0.2K
23:31 453.50 453.50 453.50 453.50 0.3K
23:32 453.50 453.50 453.50 453.50 0.2K
23:34 454.00 454.00 454.00 454.00 0.0K
23:35 454.00 454.00 454.00 454.00 0.0K
23:41 453.50 454.15 453.50 454.15 1.0K
23:42 454.00 454.00 454.00 454.00 0.4K
23:43 454.00 454.00 454.00 454.00 0.0K
23:44 453.50 453.50 453.50 453.50 0.2K
23:45 453.50 453.50 453.50 453.50 0.1K
23:46 453.50 454.10 453.50 454.10 0.0K
23:48 454.00 454.00 453.50 453.50 0.0K
23:49 453.85 453.85 453.85 453.85 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available