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
06:59 433.30 433.30 433.30 433.30 0.0K
07:00 433.30 433.30 431.70 431.70 1.0K
07:01 432.95 432.95 432.30 432.30 0.6K
07:02 432.10 432.10 432.10 432.10 0.8K
07:03 432.55 432.60 432.55 432.60 0.3K
07:04 432.50 432.50 432.50 432.50 0.0K
07:05 432.60 433.30 432.60 433.20 0.3K
07:06 433.20 433.30 433.20 433.30 0.2K
07:07 433.30 433.30 433.15 433.15 0.5K
07:08 433.00 433.80 433.00 433.25 0.6K
07:09 433.55 433.55 433.20 433.30 1.0K
07:10 433.35 433.35 433.35 433.35 0.0K
07:11 433.80 433.80 433.80 433.80 0.0K
07:12 433.80 433.80 433.80 433.80 0.1K
07:13 433.90 433.90 433.90 433.90 0.0K
07:15 433.90 433.90 433.90 433.90 0.1K
07:16 433.90 433.90 433.90 433.90 0.0K
07:17 434.10 434.10 434.10 434.10 0.0K
07:19 434.00 434.00 434.00 434.00 0.2K
07:20 434.00 434.00 434.00 434.00 0.5K
07:21 433.80 433.80 433.80 433.80 1.0K
07:22 433.40 433.40 433.40 433.40 0.0K
07:28 433.30 433.30 433.30 433.30 0.0K
07:29 433.35 433.35 433.35 433.35 0.0K
07:34 433.25 433.25 433.25 433.25 0.1K
07:39 433.00 433.00 432.75 432.75 0.2K
07:40 432.60 432.65 432.60 432.65 0.0K
07:41 432.55 432.55 432.55 432.55 0.0K
07:42 432.75 432.75 432.75 432.75 0.0K
07:43 432.65 432.65 432.65 432.65 0.0K
07:44 432.65 432.65 432.65 432.65 0.0K
07:46 432.80 432.80 432.80 432.80 0.0K
07:48 432.80 432.80 432.80 432.80 0.0K
07:49 432.95 432.95 432.95 432.95 0.0K
07:53 433.10 433.10 433.10 433.10 0.0K
07:56 432.95 432.95 432.95 432.95 0.0K
07:58 432.90 432.90 432.90 432.90 0.0K
08:00 432.25 432.25 432.25 432.25 0.0K
08:01 432.25 432.25 432.25 432.25 0.1K
08:02 432.25 432.25 432.25 432.25 0.0K
08:03 432.50 432.90 432.50 432.90 1.8K
08:05 432.55 433.20 432.55 433.20 0.1K
08:08 432.95 434.00 432.95 434.00 1.0K
08:09 433.20 433.20 433.20 433.20 0.0K
08:11 433.30 433.30 433.20 433.20 0.0K
08:12 433.10 433.10 433.10 433.10 0.0K
08:16 433.20 433.20 433.20 433.20 0.0K
08:17 433.45 433.45 433.45 433.45 0.0K
08:18 433.80 433.80 433.80 433.80 0.1K
08:20 433.45 433.45 433.45 433.45 0.0K
08:27 433.75 433.75 433.75 433.75 0.0K
08:28 433.80 433.80 433.80 433.80 0.0K
08:31 433.80 433.80 433.80 433.80 0.0K
08:33 433.80 434.10 433.80 434.10 0.1K
08:36 434.00 434.00 434.00 434.00 0.0K
08:37 434.05 434.05 433.70 433.70 1.1K
08:38 433.70 433.90 433.70 433.90 0.0K
08:41 433.60 433.60 433.60 433.60 0.1K
08:43 433.70 433.70 433.70 433.70 0.1K
08:47 433.60 433.70 433.60 433.70 0.4K
08:49 433.60 433.60 433.60 433.60 0.3K
08:50 433.95 433.95 433.95 433.95 0.0K
08:54 433.70 433.70 433.70 433.70 0.0K
08:56 434.00 434.00 434.00 434.00 0.1K
09:00 433.70 433.70 433.70 433.70 0.0K
09:02 433.70 433.70 433.70 433.70 0.2K
09:06 433.70 433.70 433.60 433.60 0.7K
09:07 433.00 433.00 432.35 432.35 2.8K
09:08 433.40 433.40 432.55 432.55 0.9K
09:10 432.60 432.60 432.60 432.60 0.0K
09:12 432.70 432.80 432.70 432.80 0.0K
09:14 432.70 432.70 432.70 432.70 0.0K
09:15 432.60 432.60 432.60 432.60 1.1K
09:17 432.60 432.60 432.60 432.60 0.1K
09:18 432.65 432.65 432.65 432.65 0.2K
09:22 432.70 432.70 432.70 432.70 0.0K
09:23 432.65 432.65 432.65 432.65 0.0K
09:24 432.65 432.65 432.65 432.65 0.0K
09:25 432.65 432.70 432.65 432.70 0.0K
09:26 432.80 432.80 432.80 432.80 0.0K
09:27 432.70 432.70 432.70 432.70 0.0K
09:30 432.65 432.65 432.65 432.65 0.0K
09:31 432.80 432.80 432.80 432.80 0.0K
09:32 432.65 432.65 432.65 432.65 0.1K
09:33 432.60 432.60 432.60 432.60 0.0K
09:34 432.70 432.70 432.70 432.70 0.2K
09:37 432.80 432.80 432.80 432.80 0.0K
09:40 432.75 432.75 432.75 432.75 0.3K
09:41 432.70 432.70 432.70 432.70 0.1K
09:42 432.70 433.10 432.70 433.10 0.8K
09:43 433.10 433.10 431.55 432.60 5.4K
09:45 433.10 433.10 433.10 433.10 0.0K
09:46 433.10 433.10 433.10 433.10 0.0K
09:47 433.05 433.05 432.35 432.35 0.5K
09:48 432.60 432.60 432.60 432.60 0.0K
09:49 432.50 432.50 432.50 432.50 0.2K
09:51 432.55 432.55 432.50 432.50 0.0K
09:52 432.50 432.50 432.35 432.35 0.1K
09:53 431.95 431.95 431.45 431.50 2.4K
09:54 431.55 431.95 431.55 431.95 0.1K
09:55 431.75 431.75 431.50 431.50 0.0K
09:57 431.60 431.60 431.60 431.60 0.0K
09:58 431.75 431.80 431.75 431.80 0.0K
09:59 431.50 431.75 431.50 431.75 0.0K
10:00 431.60 431.70 431.60 431.70 0.7K
10:01 431.75 431.75 431.55 431.55 0.0K
10:02 431.50 431.50 430.70 431.05 1.6K
10:03 431.05 431.05 430.70 430.70 1.1K
10:04 430.70 430.80 430.70 430.80 0.1K
10:05 430.70 430.70 429.60 429.70 4.7K
10:06 429.85 429.95 429.70 429.95 0.3K
10:07 429.95 429.95 429.75 429.75 0.3K
10:08 430.00 430.60 429.75 430.60 1.0K
10:09 430.80 430.80 430.70 430.70 1.2K
10:10 430.40 430.90 430.40 430.90 1.2K
10:11 430.75 430.75 430.75 430.75 0.0K
10:12 430.45 430.45 430.45 430.45 0.0K
10:15 430.25 430.25 430.25 430.25 0.0K
10:16 429.55 429.65 429.55 429.65 3.3K
10:17 430.00 430.00 430.00 430.00 0.4K
10:18 429.90 429.90 429.90 429.90 0.0K
10:19 429.60 429.60 429.60 429.60 0.0K
10:20 429.70 429.70 429.70 429.70 0.0K
10:21 429.55 429.85 429.55 429.85 1.1K
10:23 429.70 429.70 429.70 429.70 0.0K
10:24 429.80 429.80 429.70 429.70 0.0K
10:25 429.85 429.85 429.85 429.85 0.0K
10:26 429.75 429.85 429.75 429.85 1.3K
10:27 429.80 429.85 429.80 429.85 3.9K
10:28 429.85 429.95 429.85 429.95 0.0K
10:29 429.80 429.80 429.80 429.80 0.0K
10:31 429.80 429.80 429.80 429.80 0.0K
10:32 429.80 429.80 429.70 429.70 0.6K
10:33 429.70 429.70 429.55 429.55 0.0K
10:34 429.55 429.55 429.55 429.55 0.0K
10:36 429.70 429.70 429.70 429.70 0.0K
10:38 429.70 430.00 429.70 430.00 1.2K
10:41 429.65 429.65 429.65 429.65 0.0K
10:42 429.65 429.70 429.65 429.70 0.0K
10:43 429.70 429.70 429.70 429.70 0.0K
10:44 429.70 429.70 429.70 429.70 0.1K
10:45 429.70 429.70 429.70 429.70 0.0K
10:46 429.65 429.65 429.65 429.65 0.0K
10:47 429.70 429.70 429.70 429.70 0.0K
10:49 429.70 429.85 429.70 429.85 0.3K
10:50 429.70 429.70 429.70 429.70 0.1K
10:52 429.75 429.75 429.75 429.75 0.1K
10:53 429.75 429.75 429.75 429.75 0.0K
10:54 429.75 429.80 429.75 429.80 0.0K
10:55 429.75 429.75 429.75 429.75 0.0K
10:56 429.75 429.80 429.75 429.80 0.0K
10:57 429.75 429.80 429.75 429.80 0.0K
10:59 429.75 429.80 429.75 429.80 0.0K
11:00 429.75 429.75 429.75 429.75 0.1K
11:01 429.75 429.75 429.75 429.75 0.1K
11:02 429.75 429.75 429.75 429.75 0.0K
11:03 429.75 429.75 429.75 429.75 0.1K
11:04 429.80 429.80 429.80 429.80 0.0K
11:05 429.80 429.80 429.75 429.75 0.2K
11:06 429.75 429.75 429.75 429.75 0.0K
11:07 429.80 429.90 429.80 429.90 0.0K
11:08 429.80 429.80 429.80 429.80 0.1K
11:09 429.95 429.95 429.80 429.80 0.0K
11:10 429.80 430.20 429.80 430.20 4.2K
11:11 430.40 430.70 430.40 430.70 0.4K
11:12 430.70 430.70 430.70 430.70 0.0K
11:13 430.55 430.55 430.55 430.55 0.0K
11:14 430.55 430.55 430.55 430.55 0.0K
11:15 430.50 430.50 430.50 430.50 0.0K
11:16 430.55 430.55 430.55 430.55 0.0K
11:18 430.55 430.55 430.50 430.50 0.0K
11:20 430.55 430.70 430.55 430.70 0.0K
11:21 430.65 430.70 430.60 430.60 0.3K
11:22 430.70 430.70 430.65 430.65 0.0K
11:23 430.70 430.70 430.60 430.60 0.1K
11:24 430.70 430.70 430.70 430.70 0.0K
11:26 430.70 430.75 430.70 430.75 0.1K
11:27 430.75 430.90 430.75 430.90 0.4K
11:28 430.85 430.90 430.85 430.90 0.3K
11:29 431.45 431.45 431.35 431.35 0.3K
11:30 431.50 432.60 431.50 432.60 0.7K
11:31 432.45 432.50 432.35 432.50 0.0K
11:32 432.15 432.15 432.10 432.10 0.4K
11:33 432.15 432.15 432.00 432.00 0.1K
11:34 432.00 432.00 431.80 431.80 0.3K
11:35 431.80 432.20 431.80 432.20 0.1K
11:36 431.90 431.90 431.85 431.85 0.0K
11:37 431.80 431.85 431.80 431.85 0.0K
11:38 431.85 431.85 431.85 431.85 0.0K
11:39 431.75 431.75 431.70 431.70 0.0K
11:40 431.60 431.60 431.60 431.60 0.0K
11:42 431.50 431.50 431.50 431.50 0.0K
11:43 431.50 431.50 431.50 431.50 0.0K
11:44 431.45 431.45 431.45 431.45 0.1K
11:46 431.50 431.50 431.50 431.50 0.0K
11:48 431.50 431.50 431.50 431.50 0.0K
11:49 431.45 431.45 431.45 431.45 0.0K
11:51 431.50 431.50 431.50 431.50 0.2K
11:52 431.50 431.60 431.50 431.60 0.3K
11:53 432.00 432.00 432.00 432.00 0.3K
11:54 432.15 432.15 432.15 432.15 0.0K
11:58 431.80 431.80 431.80 431.80 0.2K
11:59 431.45 431.45 431.25 431.30 0.3K
12:00 431.20 431.20 431.00 431.10 1.1K
12:01 431.00 431.10 430.90 430.90 0.6K
12:02 430.90 430.90 430.80 430.80 0.5K
12:03 431.00 431.00 431.00 431.00 0.0K
12:05 431.00 431.00 431.00 431.00 0.0K
12:07 430.70 430.70 430.70 430.70 0.0K
12:08 430.70 430.90 430.70 430.90 0.0K
12:09 431.00 431.00 431.00 431.00 0.1K
12:10 431.10 431.10 431.10 431.10 0.0K
12:11 431.20 431.20 431.20 431.20 0.0K
12:12 431.10 431.10 431.10 431.10 0.0K
12:15 430.65 430.65 430.65 430.65 0.0K
12:16 430.45 430.45 430.10 430.10 0.0K
12:18 430.40 430.70 430.40 430.60 0.6K
12:22 430.10 430.10 430.05 430.05 0.0K
12:23 429.80 429.90 429.80 429.90 0.7K
12:24 429.90 429.90 429.90 429.90 0.0K
12:25 429.85 429.85 429.85 429.85 0.0K
12:26 429.85 429.85 429.80 429.80 0.2K
12:27 429.90 429.90 429.90 429.90 0.0K
12:28 429.80 429.90 429.80 429.90 0.0K
12:29 429.80 429.80 429.80 429.80 0.0K
12:30 428.80 428.80 428.55 428.55 4.1K
12:31 428.55 428.60 428.50 428.55 0.4K
12:32 428.55 428.55 428.55 428.55 0.0K
12:33 428.50 428.50 428.50 428.50 0.0K
12:34 428.50 428.50 428.50 428.50 0.0K
12:35 428.50 428.50 428.50 428.50 0.1K
12:36 428.55 428.80 428.55 428.80 0.7K
12:37 429.40 429.45 428.85 428.85 3.6K
12:38 428.90 428.90 428.80 428.80 0.0K
12:39 428.50 428.50 428.50 428.50 0.1K
12:40 428.50 428.50 428.45 428.45 0.0K
12:41 428.50 428.50 428.50 428.50 0.0K
12:42 428.60 428.60 428.60 428.60 0.0K
12:43 428.65 428.65 428.65 428.65 0.0K
12:45 428.55 428.55 428.55 428.55 0.0K
12:47 428.50 428.50 428.50 428.50 0.0K
12:50 428.50 428.50 428.50 428.50 0.0K
12:51 428.50 428.70 428.50 428.70 0.0K
12:52 428.70 428.70 428.70 428.70 0.0K
12:54 428.60 428.60 428.60 428.60 0.1K
12:55 428.70 428.70 428.70 428.70 0.0K
12:56 428.70 428.70 428.70 428.70 0.0K
12:58 428.75 428.75 428.70 428.70 0.0K
12:59 428.60 428.60 428.60 428.60 0.0K
13:00 428.70 428.70 428.70 428.70 0.0K
13:02 428.60 428.65 428.60 428.60 0.5K
13:03 428.60 428.60 428.60 428.60 0.0K
13:04 428.65 428.65 428.10 428.10 1.9K
13:05 428.10 428.10 428.10 428.10 0.0K
13:06 428.05 428.05 428.05 428.05 0.0K
13:07 428.10 428.10 427.75 427.75 0.1K
13:08 427.70 427.70 427.60 427.70 0.5K
13:10 427.70 427.70 427.70 427.70 0.2K
13:11 427.45 427.45 427.40 427.40 0.5K
13:12 427.35 427.50 427.35 427.50 0.5K
13:13 427.35 427.40 427.35 427.40 0.1K
13:14 427.35 427.35 427.35 427.35 0.1K
13:15 427.40 427.40 427.35 427.40 0.3K
13:16 427.75 427.75 427.60 427.60 0.1K
13:17 427.60 428.40 427.60 428.40 2.7K
13:18 428.55 428.65 428.55 428.65 2.8K
13:19 428.70 428.70 428.70 428.70 0.0K
13:20 428.70 428.70 428.70 428.70 0.4K
13:21 428.70 428.70 428.70 428.70 0.1K
13:22 428.70 428.75 428.70 428.75 0.1K
13:23 428.95 428.95 428.95 428.95 0.0K
13:24 428.80 428.85 428.80 428.85 0.1K
13:26 428.80 428.80 428.80 428.80 0.0K
13:27 428.80 429.10 428.80 429.00 1.1K
13:28 428.85 429.00 428.85 428.85 0.0K
13:29 429.40 429.40 429.40 429.40 0.4K
13:30 430.00 430.05 429.70 430.05 0.4K
13:31 430.10 430.10 430.05 430.05 0.2K
13:32 429.85 430.15 429.85 430.00 0.2K
13:33 429.95 429.95 429.65 429.65 0.0K
13:34 429.60 429.60 429.60 429.60 0.0K
13:35 429.30 429.65 429.30 429.40 0.3K
13:37 429.30 429.30 429.00 429.00 0.0K
13:38 429.00 429.40 428.85 429.40 0.5K
13:39 429.30 429.30 429.05 429.05 0.1K
13:40 429.25 429.25 429.25 429.25 0.0K
13:42 429.00 429.00 429.00 429.00 0.0K
13:43 428.75 428.75 428.75 428.75 0.0K
13:44 428.90 428.90 428.90 428.90 0.0K
13:45 428.45 428.45 428.10 428.10 0.5K
13:46 428.10 428.85 428.10 428.85 1.0K
13:47 428.75 428.75 428.75 428.75 0.1K
13:48 428.85 428.85 428.85 428.85 0.0K
13:49 428.75 428.75 428.75 428.75 0.0K
13:50 428.70 428.70 428.65 428.65 0.1K
13:51 428.50 428.60 428.50 428.60 0.1K
13:52 428.75 428.75 428.75 428.75 0.5K
13:53 429.00 429.25 429.00 429.25 0.2K
13:54 429.20 429.30 429.20 429.25 0.0K
13:55 429.25 429.25 429.00 429.05 0.4K
13:56 428.95 429.05 428.75 428.75 0.4K
13:57 428.65 428.90 428.65 428.90 0.1K
13:59 428.80 428.80 428.80 428.80 0.0K
14:00 428.75 428.75 428.75 428.75 0.0K
14:02 428.45 428.50 428.45 428.50 0.2K
14:03 428.45 428.50 428.45 428.50 0.0K
14:04 428.45 428.50 428.45 428.50 0.2K
14:05 428.45 428.50 428.25 428.25 0.1K
14:06 428.20 428.20 427.70 427.70 0.4K
14:07 427.70 427.70 427.65 427.70 0.0K
14:08 427.90 427.90 427.90 427.90 0.0K
14:09 428.20 428.20 427.80 427.80 0.1K
14:11 427.90 427.90 427.80 427.90 0.0K
14:12 427.75 427.75 427.75 427.75 0.1K
14:13 427.90 428.20 427.90 428.20 0.3K
14:14 428.20 428.20 428.20 428.20 0.0K
14:16 428.20 428.40 428.20 428.40 0.0K
14:17 428.35 428.35 428.35 428.35 0.0K
14:18 428.35 428.35 428.35 428.35 0.0K
14:19 428.35 428.35 428.35 428.35 0.0K
14:20 428.35 428.35 428.35 428.35 0.0K
14:21 428.40 428.40 428.40 428.40 0.0K
14:22 428.80 428.80 428.80 428.80 0.0K
14:23 428.90 428.90 428.90 428.90 0.1K
14:24 428.95 428.95 428.95 428.95 0.0K
14:25 428.55 428.55 428.55 428.55 0.1K
14:27 428.60 428.85 428.60 428.85 0.1K
14:30 428.95 428.95 428.65 428.65 0.4K
14:33 428.65 428.65 428.65 428.65 0.2K
14:34 428.80 428.80 428.80 428.80 0.0K
14:36 428.80 428.85 428.80 428.85 0.0K
14:37 428.85 428.85 428.85 428.85 0.0K
14:38 428.85 428.85 428.85 428.85 0.0K
14:39 428.85 428.85 428.80 428.80 0.0K
14:40 428.75 428.75 428.75 428.75 0.0K
14:41 428.70 428.70 428.10 428.10 0.1K
14:42 427.90 428.40 427.90 428.40 0.6K
14:43 427.95 428.35 427.95 427.95 1.4K
14:44 427.90 427.90 427.65 427.65 0.6K
14:45 427.65 427.65 427.65 427.65 0.2K
14:46 427.60 427.60 427.20 427.20 0.2K
14:47 427.25 427.30 427.25 427.30 0.1K
14:48 427.25 427.25 427.25 427.25 0.5K
14:49 427.65 427.65 427.45 427.55 1.4K
14:50 427.75 427.75 427.45 427.45 2.5K
14:51 427.30 427.30 427.15 427.20 1.3K
14:52 427.00 427.20 427.00 427.00 7.6K
14:53 426.35 426.35 426.35 426.35 6.7K
14:54 426.45 426.45 426.35 426.45 0.6K
14:55 426.15 426.20 426.05 426.05 5.0K
14:56 426.10 426.10 426.00 426.05 1.3K
14:57 426.05 426.05 425.85 425.95 2.3K
14:58 425.85 426.15 425.65 426.15 2.0K
14:59 426.15 426.15 425.65 425.95 2.0K
15:00 425.60 425.60 425.00 425.00 2.2K
15:01 425.05 425.60 425.05 425.60 2.9K
15:02 425.10 425.10 424.95 424.95 1.3K
15:03 424.95 424.95 424.55 424.55 1.7K
15:04 424.80 425.25 424.80 425.00 2.4K
15:05 424.70 424.75 424.60 424.70 1.5K
15:06 424.70 424.95 424.65 424.65 2.1K
15:07 424.75 424.75 424.40 424.40 1.5K
15:08 424.40 424.80 424.40 424.80 1.4K
15:09 424.50 424.50 424.05 424.15 2.8K
15:10 423.50 423.50 423.50 423.50 3.1K
15:11 423.50 423.75 423.50 423.70 2.1K
15:12 423.60 423.65 423.60 423.60 1.6K
15:13 423.60 424.10 423.60 423.70 2.4K
15:14 423.50 424.10 423.50 424.00 1.5K
15:15 423.65 424.10 423.65 424.10 1.3K
15:16 425.15 425.25 425.10 425.10 3.0K
15:17 424.25 426.15 424.25 426.15 7.2K
15:18 426.45 426.45 426.10 426.40 6.6K
15:19 425.95 426.25 425.95 426.10 3.3K
15:20 426.40 426.40 426.10 426.35 2.6K
15:21 426.00 426.45 426.00 426.45 2.6K
15:22 426.15 426.45 426.05 426.30 2.0K
15:23 425.90 425.90 425.65 425.65 2.0K
15:24 426.00 426.15 425.75 426.15 2.3K
15:25 425.90 426.10 425.55 426.10 3.0K
15:26 425.75 426.20 425.75 426.20 1.5K
15:27 426.15 426.60 426.15 426.60 3.5K
15:28 427.00 427.00 426.15 426.40 2.9K
15:29 426.30 426.35 425.90 426.15 1.6K
15:30 426.35 426.40 426.15 426.20 1.6K
15:31 426.25 426.25 426.10 426.10 2.3K
15:32 426.15 426.15 425.55 425.55 3.3K
15:33 425.60 425.80 425.30 425.30 1.2K
15:34 425.35 425.35 425.30 425.30 2.6K
15:35 425.25 425.25 425.05 425.05 1.8K
15:36 425.10 425.45 425.00 425.45 2.1K
15:37 425.20 425.25 425.00 425.00 1.5K
15:38 425.00 425.00 425.00 425.00 1.5K
15:39 425.60 425.70 425.60 425.70 3.2K
15:40 425.70 425.70 425.25 425.30 1.4K
15:41 425.20 425.45 425.15 425.45 1.6K
15:42 425.25 425.50 425.10 425.50 1.5K
15:43 425.10 425.35 425.10 425.15 2.1K
15:44 425.20 425.20 425.05 425.20 1.8K
15:45 425.10 425.70 425.10 425.15 3.5K
15:46 425.35 425.35 424.65 424.70 1.6K
15:47 424.65 424.65 424.30 424.35 1.7K
15:48 424.25 424.25 424.00 424.00 2.1K
15:49 424.00 424.00 423.40 423.40 3.3K
15:50 424.30 424.30 423.45 423.95 2.1K
15:51 424.50 424.70 424.25 424.25 8.6K
15:52 424.15 424.15 423.55 423.55 2.1K
15:53 423.60 423.60 423.00 423.10 2.8K
15:54 423.55 423.70 423.40 423.70 4.7K
15:55 423.80 424.00 423.80 424.00 1.3K
15:56 423.60 423.80 423.60 423.80 2.6K
15:57 423.90 424.25 423.90 424.25 1.0K
15:58 424.05 424.05 423.70 423.70 1.8K
15:59 424.00 424.10 423.55 423.55 1.7K
16:00 423.80 424.85 423.80 424.85 0.9K
16:01 424.95 425.60 424.95 425.50 1.3K
16:02 425.45 425.65 425.30 425.60 0.6K
16:03 425.95 425.95 425.30 425.35 3.6K
16:04 425.20 425.25 424.90 425.25 0.3K
16:05 425.15 425.15 425.05 425.05 0.0K
16:06 425.05 425.05 425.05 425.05 0.2K
16:07 425.25 425.70 425.25 425.70 1.6K
16:08 425.40 425.40 425.40 425.40 0.0K
16:09 425.30 425.30 425.30 425.30 0.0K
16:10 425.65 425.65 425.65 425.65 0.1K
16:11 425.50 425.50 425.50 425.50 0.3K
16:12 425.50 425.50 425.50 425.50 0.0K
16:13 425.60 425.70 425.60 425.70 0.0K
16:14 425.75 425.75 425.75 425.75 0.0K
16:15 425.75 425.75 425.75 425.75 0.0K
16:16 425.80 425.80 425.80 425.80 0.0K
16:17 425.70 425.70 425.70 425.70 0.0K
16:18 425.75 425.75 425.60 425.60 0.2K
16:19 425.75 425.75 425.70 425.70 0.5K
16:20 425.45 425.45 425.20 425.20 0.0K
16:21 425.10 425.15 425.10 425.15 0.0K
16:22 425.05 425.05 425.00 425.00 0.2K
16:23 424.80 424.80 424.80 424.80 0.0K
16:24 425.00 425.00 424.05 424.05 0.1K
16:25 424.10 424.10 423.60 424.00 1.3K
16:26 424.00 424.00 424.00 424.00 0.1K
16:27 424.10 424.15 424.10 424.15 0.5K
16:28 424.75 424.75 424.75 424.75 0.2K
16:29 425.00 425.00 425.00 425.00 0.0K
16:30 424.75 425.05 424.75 425.05 0.1K
16:31 425.05 425.05 425.05 425.05 0.0K
16:32 425.10 425.10 425.10 425.10 0.0K
16:33 425.55 425.55 425.55 425.55 2.8K
16:34 425.45 425.45 425.35 425.35 0.0K
16:35 424.90 424.90 424.85 424.85 1.0K
16:36 425.20 425.45 425.20 425.45 0.4K
16:37 425.15 425.15 425.15 425.15 0.0K
16:38 425.10 425.10 424.55 424.55 1.0K
16:39 424.50 424.50 424.45 424.45 0.8K
16:40 424.45 424.80 424.45 424.80 0.2K
16:43 425.50 425.50 425.50 425.50 0.0K
16:44 425.65 425.65 425.50 425.50 0.1K
16:45 425.50 425.50 424.35 424.35 2.1K
16:46 424.65 424.85 424.65 424.80 0.5K
16:48 424.45 424.45 424.45 424.45 0.0K
16:49 425.00 425.00 425.00 425.00 0.0K
16:50 425.00 425.20 425.00 425.20 0.0K
16:51 424.65 424.75 424.65 424.75 0.7K
16:53 424.45 424.65 424.45 424.65 0.1K
16:55 424.95 425.00 424.95 425.00 0.0K
16:57 425.00 425.00 425.00 425.00 0.0K
16:58 424.95 424.95 424.95 424.95 0.0K
16:59 424.80 424.80 424.80 424.80 0.0K
17:00 424.75 424.85 424.45 424.45 0.6K
17:01 424.60 424.60 424.60 424.60 0.0K
17:02 424.70 424.70 424.70 424.70 0.0K
17:04 424.75 424.75 424.75 424.75 0.0K
17:05 424.90 424.95 424.90 424.95 0.1K
17:06 424.95 425.10 424.95 425.10 0.3K
17:08 425.80 425.80 425.80 425.80 0.5K
17:10 425.60 426.00 425.60 426.00 1.0K
17:11 426.00 426.00 426.00 426.00 0.0K
17:12 425.95 425.95 425.80 425.80 0.1K
17:13 425.65 425.70 425.65 425.70 0.2K
17:14 425.85 425.85 425.85 425.85 1.3K
17:15 425.95 425.95 425.95 425.95 0.0K
17:16 425.95 425.95 425.95 425.95 0.1K
17:17 425.75 426.00 425.75 426.00 0.8K
17:19 425.60 425.60 425.60 425.60 0.0K
17:20 425.60 425.60 425.60 425.60 0.0K
17:21 425.30 425.50 425.30 425.50 0.1K
17:22 425.35 425.35 425.15 425.15 0.1K
17:23 424.50 424.70 424.50 424.70 0.2K
17:24 424.25 424.60 424.20 424.60 0.9K
17:25 424.55 424.55 424.55 424.55 0.1K
17:26 424.70 424.70 424.50 424.50 0.1K
17:27 424.35 424.50 424.35 424.50 0.2K
17:28 424.60 424.90 424.60 424.90 0.1K
17:29 424.75 424.75 424.75 424.75 0.1K
17:30 424.75 424.90 424.75 424.90 0.6K
17:31 424.65 424.65 424.65 424.65 0.1K
17:32 424.45 424.65 424.30 424.30 0.3K
17:33 424.35 424.35 424.35 424.35 0.1K
17:34 424.40 424.40 424.35 424.35 0.1K
17:35 424.35 424.35 424.30 424.30 0.1K
17:36 424.45 424.45 424.20 424.20 0.1K
17:37 424.10 424.10 424.10 424.10 0.1K
17:38 424.50 424.50 424.50 424.50 0.1K
17:39 424.70 424.70 424.55 424.55 0.1K
17:40 424.60 424.60 424.60 424.60 0.2K
17:41 424.85 424.85 424.85 424.85 0.1K
17:42 424.85 424.85 424.85 424.85 0.1K
17:43 424.70 425.00 424.70 425.00 0.2K
17:44 424.85 424.85 424.85 424.85 0.1K
17:45 424.80 425.10 424.80 425.10 0.1K
17:46 424.90 424.90 424.90 424.90 0.1K
17:47 424.60 424.90 424.60 424.90 0.1K
17:48 424.60 424.60 424.60 424.60 0.1K
17:49 424.60 424.65 424.60 424.60 0.3K
17:50 424.60 424.60 424.60 424.60 0.1K
17:51 424.65 424.65 424.60 424.60 0.2K
17:52 424.55 424.55 424.40 424.40 0.2K
17:53 424.65 424.65 424.20 424.20 0.1K
17:54 424.25 424.95 424.20 424.95 0.2K
17:55 424.90 425.15 424.90 425.15 0.4K
17:56 424.75 425.20 424.75 425.10 0.2K
17:57 425.10 425.10 425.10 425.10 0.4K
17:58 425.05 425.20 424.50 424.50 0.2K
17:59 424.50 424.50 424.50 424.50 0.1K
18:00 424.65 424.65 424.60 424.60 0.1K
18:01 424.60 424.60 424.55 424.55 0.1K
18:02 424.30 424.30 424.30 424.30 0.1K
18:03 424.80 424.80 424.30 424.30 0.2K
18:04 424.30 424.80 424.30 424.80 0.1K
18:05 424.30 424.70 424.30 424.45 0.3K
18:06 425.00 425.00 424.20 424.20 0.1K
18:07 424.20 424.60 424.20 424.60 0.1K
18:08 424.60 424.75 424.60 424.75 0.2K
18:09 424.65 424.65 424.20 424.65 0.2K
18:10 424.20 424.20 424.20 424.20 0.1K
18:11 424.40 424.65 424.40 424.65 0.2K
18:12 424.20 424.50 424.20 424.50 0.4K
18:13 424.30 424.30 424.00 424.00 0.3K
18:14 423.70 423.70 423.70 423.70 0.1K
18:15 424.10 424.60 424.05 424.05 0.3K
18:16 424.60 424.95 424.60 424.95 0.4K
18:17 424.95 425.00 424.95 425.00 0.3K
18:18 425.00 425.55 425.00 425.55 1.3K
18:19 425.55 425.55 425.00 425.00 0.3K
18:20 425.75 425.75 424.80 425.15 1.3K
18:21 424.40 424.45 424.25 424.30 0.6K
18:22 424.00 424.30 424.00 424.30 0.2K
18:23 424.25 424.35 424.25 424.35 0.3K
18:24 424.50 424.50 424.15 424.15 0.2K
18:25 424.85 425.40 424.85 425.40 0.4K
18:26 425.50 425.55 424.70 425.55 0.3K
18:27 424.90 425.55 424.90 425.55 0.2K
18:28 424.90 425.10 424.90 425.10 0.2K
18:29 425.15 425.15 425.15 425.15 0.1K
18:30 425.15 425.15 425.15 425.15 0.0K
18:31 425.15 426.00 425.15 426.00 0.4K
18:32 426.15 426.15 425.50 425.95 0.4K
18:34 426.00 426.00 426.00 426.00 0.0K
18:35 426.00 426.00 426.00 426.00 0.0K
18:36 425.90 425.90 425.90 425.90 0.0K
18:37 425.80 426.40 425.80 426.40 4.5K
18:39 426.45 426.45 426.45 426.45 0.0K
18:45 426.30 426.30 426.30 426.30 0.0K
18:46 426.30 426.30 426.30 426.30 0.0K
19:04 426.30 426.30 426.30 426.30 0.0K
19:05 426.30 426.30 425.90 425.90 0.2K
19:06 426.05 426.05 425.45 425.45 0.0K
19:07 425.90 425.90 425.90 425.90 0.0K
19:08 425.30 425.30 425.30 425.30 0.1K
19:09 425.85 425.85 425.40 425.40 0.0K
19:10 425.90 425.90 425.90 425.90 0.0K
19:11 425.90 425.90 425.90 425.90 0.3K
19:12 425.90 426.05 425.90 426.05 0.5K
19:13 426.50 426.55 426.50 426.55 0.0K
19:15 426.45 426.50 426.45 426.50 0.1K
19:17 426.10 426.10 426.10 426.10 0.0K
19:18 426.50 426.50 426.50 426.50 0.0K
19:20 426.10 426.10 426.10 426.10 0.0K
19:21 426.00 426.00 426.00 426.00 0.0K
19:22 426.00 426.00 426.00 426.00 0.0K
19:25 426.00 426.00 426.00 426.00 0.0K
19:26 426.20 426.20 426.20 426.20 0.0K
19:27 425.80 426.40 425.80 426.40 0.2K
19:30 425.60 425.60 425.60 425.60 0.2K
19:31 425.40 425.40 425.40 425.40 0.3K
19:32 425.60 425.60 425.60 425.60 0.0K
19:35 425.25 425.60 425.25 425.60 0.1K
19:41 425.25 425.25 425.25 425.25 0.0K
19:43 425.25 425.25 425.25 425.25 0.0K
19:49 424.90 424.90 424.90 424.90 0.6K
19:51 425.10 425.10 425.10 425.10 0.0K
19:52 425.15 425.15 425.15 425.15 0.0K
19:53 424.75 424.75 424.75 424.75 0.0K
19:54 425.10 425.10 424.55 425.00 0.2K
19:55 425.00 425.00 425.00 425.00 0.0K
19:59 424.95 424.95 424.95 424.95 0.0K
20:01 424.95 425.00 424.95 425.00 0.1K
20:02 425.25 425.25 424.60 424.60 1.0K
20:03 425.00 425.00 425.00 425.00 0.0K
20:06 424.80 424.80 424.80 424.80 0.0K
20:11 424.55 424.80 424.55 424.80 0.0K
20:12 424.80 424.80 424.80 424.80 0.0K
20:14 424.80 424.80 424.80 424.80 0.0K
20:17 424.80 424.80 424.80 424.80 0.0K
20:19 424.80 424.80 424.80 424.80 0.0K
20:20 424.85 424.85 424.85 424.85 0.0K
20:23 424.85 424.85 424.85 424.85 0.0K
20:24 424.85 424.85 424.85 424.85 0.0K
20:25 424.85 424.85 424.85 424.85 0.2K
20:27 424.40 424.55 424.15 424.15 0.2K
20:28 424.15 424.15 424.15 424.15 0.0K
20:29 424.05 424.05 424.00 424.00 0.1K
20:30 424.00 424.00 424.00 424.00 0.3K
20:31 423.70 423.70 423.70 423.70 1.0K
20:32 423.60 423.60 423.00 423.00 2.4K
20:33 423.05 423.05 423.05 423.05 0.1K
20:34 422.85 422.85 422.85 422.85 2.4K
20:35 423.40 423.40 423.40 423.40 0.5K
20:36 423.40 423.40 423.40 423.40 0.0K
20:37 423.10 423.15 423.10 423.15 0.0K
20:38 422.80 422.80 422.80 422.80 1.9K
20:39 422.80 423.00 422.80 423.00 0.0K
20:41 423.00 423.00 423.00 423.00 0.1K
20:42 422.80 422.80 422.80 422.80 0.6K
20:43 423.00 423.00 423.00 423.00 0.0K
20:44 422.60 422.60 422.60 422.60 0.5K
20:48 422.75 422.75 422.75 422.75 0.0K
20:49 422.65 422.65 422.65 422.65 0.0K
20:50 422.55 422.55 422.35 422.35 0.3K
20:51 422.35 422.35 421.40 421.40 2.0K
20:52 421.75 421.75 421.40 421.60 0.1K
20:53 421.60 421.60 421.40 421.60 0.1K
20:54 421.60 421.80 421.60 421.80 0.0K
20:55 421.85 421.90 421.85 421.90 0.2K
20:57 421.80 421.90 421.80 421.90 0.0K
20:58 421.80 421.80 421.80 421.80 0.1K
20:59 421.80 421.80 421.75 421.80 0.2K
21:00 421.75 421.75 420.90 421.00 3.7K
21:02 421.00 421.00 421.00 421.00 0.3K
21:03 421.00 421.00 421.00 421.00 0.1K
21:04 421.00 421.00 421.00 421.00 1.6K
21:05 421.00 421.05 420.95 421.05 0.9K
21:06 421.60 421.90 421.60 421.90 2.3K
21:07 421.55 421.55 421.55 421.55 0.0K
21:08 421.50 421.50 421.50 421.50 0.0K
21:09 421.45 421.45 421.35 421.40 0.1K
21:10 421.20 421.20 420.20 420.20 1.7K
21:11 420.00 420.35 420.00 420.00 0.8K
21:12 420.00 420.00 420.00 420.00 1.3K
21:13 420.45 420.60 420.45 420.60 0.0K
21:14 420.75 420.75 420.40 420.40 0.1K
21:15 420.70 420.75 420.70 420.75 0.1K
21:16 421.00 421.05 421.00 421.05 0.1K
21:17 421.00 421.00 421.00 421.00 0.1K
21:18 421.10 421.15 421.10 421.15 1.2K
21:19 421.05 421.05 421.05 421.05 0.1K
21:20 421.25 421.65 421.25 421.65 0.6K
21:21 422.15 422.45 421.95 422.45 1.6K
21:22 422.35 422.55 422.35 422.55 2.6K
21:23 422.05 422.05 421.75 421.75 1.3K
21:24 422.00 422.75 422.00 422.75 0.7K
21:25 422.75 422.75 422.20 422.75 0.0K
21:26 422.70 422.70 422.70 422.70 0.0K
21:27 422.65 422.65 422.65 422.65 0.0K
21:28 422.65 422.85 422.65 422.85 0.7K
21:29 422.70 422.70 422.70 422.70 0.0K
21:30 422.05 422.05 422.05 422.05 0.3K
21:31 422.55 422.55 422.55 422.55 0.0K
21:33 422.35 422.35 422.35 422.35 0.2K
21:34 421.95 422.15 421.80 421.80 0.2K
21:35 421.55 421.75 421.55 421.75 0.4K
21:37 421.75 421.75 421.75 421.75 0.0K
21:38 421.75 422.15 421.75 422.15 0.1K
21:39 422.10 422.10 421.75 421.75 0.0K
21:40 422.15 422.15 422.15 422.15 0.4K
21:42 422.35 422.35 422.30 422.30 0.2K
21:43 422.80 422.80 422.45 422.45 0.9K
21:46 422.50 422.50 422.50 422.50 0.0K
21:47 422.45 422.45 422.45 422.45 0.0K
21:48 422.95 422.95 422.95 422.95 0.0K
21:50 422.95 422.95 422.95 422.95 0.0K
21:53 423.10 423.10 423.10 423.10 0.0K
21:54 423.10 423.20 423.10 423.20 0.1K
21:55 423.30 423.30 423.30 423.30 0.0K
21:56 423.30 423.30 423.30 423.30 0.0K
21:57 423.30 423.35 423.30 423.35 0.3K
21:58 423.45 423.45 423.35 423.45 0.1K
22:00 423.35 423.45 423.35 423.45 0.0K
22:01 423.35 423.35 423.05 423.05 0.1K
22:02 423.05 423.05 422.60 422.60 0.6K
22:08 422.70 422.70 422.70 422.70 0.0K
22:09 422.70 422.85 422.70 422.85 0.2K
22:12 422.60 422.60 422.60 422.60 0.0K
22:13 422.60 422.60 422.60 422.60 0.2K
22:16 422.65 422.65 422.65 422.65 0.0K
22:18 422.45 422.45 422.45 422.45 0.0K
22:21 422.70 422.70 422.70 422.70 0.0K
22:24 422.65 422.70 422.65 422.70 0.0K
22:25 422.90 423.00 422.90 423.00 0.1K
22:28 422.95 422.95 422.95 422.95 0.0K
22:29 422.85 422.85 422.60 422.60 0.0K
22:31 422.85 422.85 422.85 422.85 0.0K
22:33 422.80 422.80 422.80 422.80 0.0K
22:35 422.60 422.60 422.60 422.60 0.0K
22:39 423.05 423.05 423.05 423.05 0.0K
22:40 423.00 423.00 423.00 423.00 0.1K
22:41 422.95 422.95 422.95 422.95 0.0K
22:43 422.85 422.85 422.65 422.65 0.0K
22:44 422.60 422.60 422.55 422.55 0.1K
22:45 422.60 422.60 422.60 422.60 0.5K
22:46 422.80 422.80 422.80 422.80 0.5K
22:47 422.80 422.95 422.80 422.95 0.0K
22:48 422.80 423.00 422.80 423.00 0.5K
22:49 422.90 422.90 422.90 422.90 0.0K
22:50 423.00 423.00 422.90 422.95 0.3K
22:51 423.35 423.35 423.35 423.35 0.3K
22:52 423.40 423.40 423.30 423.30 0.6K
22:53 423.30 423.30 423.30 423.30 0.5K
22:54 423.30 423.45 423.30 423.45 0.5K
22:55 423.45 423.45 423.45 423.45 0.1K
22:57 423.30 423.45 423.30 423.45 0.0K
22:58 423.45 423.45 423.45 423.45 0.0K
22:59 423.45 423.45 423.45 423.45 0.0K
23:02 423.45 424.35 423.45 424.20 1.1K
23:03 424.15 424.50 424.15 424.50 0.6K
23:04 424.35 424.35 424.35 424.35 0.5K
23:05 424.35 424.35 424.35 424.35 0.1K
23:06 424.40 424.40 424.40 424.40 0.1K
23:07 424.55 424.55 424.30 424.30 0.0K
23:08 424.30 424.30 424.30 424.30 0.0K
23:09 424.15 424.15 424.15 424.15 0.1K
23:12 424.25 424.25 424.25 424.25 0.0K
23:13 424.15 424.15 424.15 424.15 0.0K
23:14 424.25 424.25 424.25 424.25 0.0K
23:16 424.15 424.15 424.10 424.10 0.0K
23:19 423.95 423.95 423.90 423.90 0.4K
23:20 423.80 423.80 423.80 423.80 0.0K
23:26 423.80 423.80 423.80 423.80 0.1K
23:29 424.05 424.20 424.05 424.20 0.1K
23:30 424.15 424.80 424.15 424.80 0.1K
23:31 424.80 424.80 424.70 424.70 0.2K
23:32 424.70 424.70 424.40 424.45 0.5K
23:36 424.40 424.40 424.40 424.40 0.0K
23:38 423.50 423.50 423.50 423.50 0.0K
23:39 424.45 424.45 424.45 424.45 0.0K
23:40 424.10 424.10 424.10 424.10 0.0K
23:41 424.20 424.20 424.20 424.20 0.0K
23:42 424.20 424.20 424.20 424.20 0.0K
23:44 423.85 423.85 423.85 423.85 0.0K
23:46 423.85 423.85 423.85 423.85 0.5K
23:47 422.70 422.75 422.70 422.75 1.0K
23:48 423.80 423.80 423.80 423.80 0.0K
23:49 423.80 423.80 423.80 423.80 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available