EN+ GROUP

ENPG
🏛️ russian-federation →
404.95
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 400.95 400.95 400.95 400.95 0.0K
07:00 400.95 401.65 400.95 401.15 0.1K
07:01 401.65 401.65 401.60 401.60 0.1K
07:02 400.55 400.55 399.95 399.95 0.3K
07:03 399.95 399.95 399.95 399.95 0.0K
07:04 400.00 400.00 400.00 400.00 0.0K
07:05 399.55 400.45 399.55 400.45 0.1K
07:09 400.50 400.55 400.10 400.10 0.2K
07:11 400.55 400.55 400.55 400.55 0.0K
07:12 400.75 400.75 400.75 400.75 0.0K
07:13 401.00 401.00 401.00 401.00 0.0K
07:16 400.75 400.75 400.75 400.75 0.0K
07:17 400.75 400.75 400.75 400.75 0.5K
07:22 401.40 401.40 401.40 401.40 0.0K
07:24 400.70 400.70 400.70 400.70 0.1K
07:25 400.70 400.70 400.70 400.70 0.2K
07:27 400.70 400.70 400.70 400.70 0.0K
07:30 400.45 400.45 400.15 400.15 0.3K
07:31 399.95 399.95 399.95 399.95 0.0K
07:34 399.85 399.85 399.85 399.85 0.0K
07:35 399.85 399.95 399.85 399.95 0.1K
07:36 400.10 400.10 400.10 400.10 0.0K
07:37 400.70 400.70 400.70 400.70 0.0K
07:38 400.05 400.05 400.05 400.05 0.1K
07:39 400.65 400.65 400.65 400.65 0.0K
07:42 399.90 399.90 399.90 399.90 0.1K
07:44 400.55 400.55 400.55 400.55 0.0K
07:45 399.90 399.90 399.90 399.90 0.4K
07:46 399.10 399.10 399.10 399.10 0.5K
07:48 399.10 399.10 398.60 398.60 6.6K
07:49 397.95 397.95 397.50 397.75 1.1K
07:50 397.55 397.55 397.55 397.55 0.6K
07:51 398.15 398.15 397.75 397.75 0.1K
07:54 397.75 397.75 397.75 397.75 0.3K
07:55 397.75 397.75 397.75 397.75 0.0K
07:58 397.80 398.45 397.80 398.45 0.1K
07:59 398.40 398.40 398.40 398.40 0.0K
08:02 397.60 397.60 396.70 396.70 6.8K
08:04 397.90 397.90 397.90 397.90 0.1K
08:05 397.90 397.90 397.90 397.90 0.0K
08:07 397.65 397.65 397.25 397.25 0.0K
08:09 397.10 397.80 397.10 397.80 0.1K
08:10 397.80 397.80 397.80 397.80 0.1K
08:13 399.10 399.10 398.35 398.35 4.4K
08:14 398.10 398.10 398.10 398.10 0.0K
08:15 398.10 398.10 398.10 398.10 0.0K
08:17 398.35 398.80 398.35 398.80 4.0K
08:19 398.80 398.80 398.70 398.70 0.1K
08:20 398.50 398.50 398.50 398.50 0.0K
08:21 398.80 398.80 398.80 398.80 0.0K
08:25 398.65 398.65 398.65 398.65 0.1K
08:26 398.55 398.55 398.55 398.55 0.0K
08:27 396.80 397.65 396.80 397.65 3.8K
08:28 399.30 399.30 399.30 399.30 3.7K
08:30 398.65 398.65 398.65 398.65 0.0K
08:31 398.30 398.30 398.25 398.25 0.0K
08:34 398.25 398.25 398.25 398.25 0.2K
08:37 398.25 398.25 398.25 398.25 0.0K
08:38 398.05 398.05 398.05 398.05 0.0K
08:39 397.65 397.65 397.60 397.60 0.6K
08:42 397.60 397.60 397.60 397.60 0.0K
08:43 397.60 397.60 397.60 397.60 0.0K
08:44 397.50 397.60 397.50 397.60 0.0K
08:45 397.55 397.55 397.55 397.55 0.0K
08:47 397.55 397.55 397.55 397.55 0.0K
08:51 397.25 397.55 397.25 397.55 0.0K
08:52 397.50 397.50 397.50 397.50 0.0K
08:54 397.00 397.00 397.00 397.00 0.0K
09:00 397.50 397.65 397.50 397.65 0.5K
09:01 397.65 397.65 397.65 397.65 0.1K
09:02 397.65 398.45 397.65 398.45 6.2K
09:03 398.40 398.75 398.40 398.75 0.3K
09:04 398.80 398.80 398.65 398.70 0.1K
09:05 398.70 398.70 398.50 398.50 0.2K
09:06 398.30 398.40 398.30 398.40 0.2K
09:07 398.45 398.50 398.45 398.50 0.1K
09:08 398.45 398.45 398.45 398.45 0.0K
09:09 397.95 397.95 397.95 397.95 0.5K
09:10 397.65 397.80 397.45 397.80 0.5K
09:11 397.85 397.90 397.85 397.90 0.0K
09:12 397.95 398.10 397.95 398.10 0.4K
09:13 398.15 398.15 398.15 398.15 0.0K
09:14 398.20 398.20 398.20 398.20 0.1K
09:15 398.30 398.30 398.30 398.30 0.3K
09:17 398.25 398.25 398.25 398.25 0.0K
09:18 398.15 398.15 398.15 398.15 0.0K
09:20 398.15 398.15 398.15 398.15 0.0K
09:21 398.15 398.15 398.15 398.15 0.1K
09:22 398.15 398.15 398.15 398.15 0.0K
09:23 397.80 397.80 397.80 397.80 0.0K
09:24 398.15 398.15 398.15 398.15 0.1K
09:25 398.15 398.15 398.15 398.15 0.0K
09:26 398.30 398.30 398.25 398.30 0.1K
09:27 398.30 398.30 398.30 398.30 0.0K
09:28 398.30 398.30 398.30 398.30 0.4K
09:29 398.25 398.25 398.25 398.25 0.0K
09:30 398.20 398.20 398.20 398.20 0.1K
09:31 398.25 398.25 398.25 398.25 0.0K
09:32 398.25 398.25 398.25 398.25 0.1K
09:33 398.30 398.85 398.30 398.85 2.6K
09:34 398.90 398.95 398.90 398.95 0.0K
09:35 398.50 398.50 398.50 398.50 0.4K
09:36 398.50 398.50 398.50 398.50 0.2K
09:37 398.50 398.50 398.50 398.50 0.0K
09:38 398.65 398.65 398.65 398.65 0.0K
09:39 398.65 398.65 398.65 398.65 0.0K
09:41 398.65 398.70 398.00 398.00 0.7K
09:42 397.70 397.70 397.70 397.70 0.1K
09:43 397.70 397.70 397.70 397.70 0.1K
09:45 397.80 397.80 397.80 397.80 0.0K
09:46 398.00 398.00 398.00 398.00 0.0K
09:47 398.00 398.00 398.00 398.00 0.0K
09:48 398.20 398.30 398.20 398.30 0.0K
09:50 398.10 398.10 398.10 398.10 0.0K
09:51 398.65 398.75 398.65 398.75 0.1K
09:52 398.75 398.75 398.75 398.75 0.0K
09:53 399.05 399.05 399.05 399.05 0.1K
09:54 398.95 398.95 398.95 398.95 0.0K
09:55 399.10 399.10 399.10 399.10 0.3K
09:56 398.90 399.10 398.85 398.90 0.2K
09:57 398.80 398.80 398.30 398.30 0.2K
09:58 398.05 398.05 398.00 398.00 0.2K
09:59 398.15 398.15 397.60 397.60 0.4K
10:00 398.05 398.05 398.05 398.05 0.0K
10:01 398.20 398.30 398.20 398.20 0.0K
10:02 397.80 398.10 397.80 398.10 0.1K
10:03 398.40 398.40 398.40 398.40 0.0K
10:04 398.10 398.40 398.10 398.40 0.0K
10:05 398.40 398.40 398.05 398.05 0.1K
10:07 398.25 398.25 398.25 398.25 0.0K
10:08 398.05 398.10 397.70 398.10 0.2K
10:09 398.00 398.00 398.00 398.00 0.0K
10:10 397.50 397.50 397.50 397.50 0.1K
10:11 397.15 397.15 397.15 397.15 0.5K
10:12 397.60 397.70 397.60 397.70 0.0K
10:13 397.70 397.70 397.20 397.20 2.8K
10:14 397.20 397.20 396.85 396.90 0.6K
10:15 395.20 395.70 395.20 395.70 14.6K
10:16 395.50 395.50 395.00 395.00 3.1K
10:17 394.75 394.75 394.55 394.55 0.5K
10:18 394.15 394.55 394.05 394.05 3.4K
10:19 394.35 394.35 393.80 393.80 2.2K
10:20 393.20 393.55 393.20 393.55 5.9K
10:21 393.00 393.00 392.65 392.65 5.8K
10:22 392.65 393.40 392.65 393.40 0.1K
10:23 393.35 393.35 393.30 393.30 0.0K
10:24 393.55 393.70 393.55 393.70 0.0K
10:25 393.15 393.60 393.15 393.60 0.0K
10:26 393.55 393.65 393.55 393.55 0.4K
10:27 393.60 393.60 393.55 393.55 0.1K
10:28 393.55 394.00 393.55 394.00 1.1K
10:29 394.05 394.25 394.05 394.25 1.0K
10:30 394.30 394.45 394.30 394.45 0.2K
10:31 394.95 394.95 394.95 394.95 3.7K
10:32 394.30 394.60 394.30 394.60 2.3K
10:33 394.65 394.65 394.60 394.60 0.0K
10:34 394.35 394.60 394.35 394.60 0.0K
10:35 395.25 395.25 395.25 395.25 4.3K
10:36 394.85 394.85 394.55 394.55 0.4K
10:37 394.40 394.40 394.40 394.40 0.1K
10:38 394.15 394.15 393.75 393.75 1.4K
10:39 393.70 393.70 393.25 393.25 0.7K
10:40 393.25 393.25 393.25 393.25 0.0K
10:41 393.25 393.25 393.25 393.25 0.0K
10:42 393.25 393.25 393.20 393.25 0.0K
10:43 393.20 393.25 393.20 393.25 0.1K
10:44 393.30 393.30 393.30 393.30 0.0K
10:45 393.20 393.20 393.15 393.15 0.1K
10:47 392.85 392.85 391.85 392.35 7.3K
10:48 392.55 392.55 392.00 392.35 0.5K
10:49 392.35 392.80 392.35 392.80 0.2K
10:50 392.85 392.85 391.30 391.30 17.3K
10:51 391.35 391.40 391.20 391.20 3.5K
10:52 391.20 391.40 391.20 391.35 2.3K
10:53 391.40 391.40 391.40 391.40 3.3K
10:54 391.75 392.70 391.55 392.70 7.4K
10:55 392.60 392.60 391.80 391.80 1.4K
10:56 391.70 392.60 391.70 392.60 0.7K
10:57 392.80 392.85 392.75 392.75 0.3K
10:58 392.60 392.60 392.60 392.60 0.2K
10:59 392.65 392.65 391.40 391.40 1.5K
11:00 391.40 392.20 391.40 392.15 0.3K
11:01 392.05 392.15 392.00 392.15 0.2K
11:02 392.15 392.45 392.15 392.25 0.2K
11:03 392.50 392.95 392.50 392.95 0.4K
11:04 393.15 393.15 393.15 393.15 0.9K
11:05 393.15 393.55 393.10 393.55 2.2K
11:06 393.60 393.60 393.25 393.45 0.1K
11:07 393.10 393.10 392.85 392.85 0.3K
11:08 392.85 392.85 392.55 392.55 0.2K
11:09 392.50 392.60 392.20 392.60 0.1K
11:10 392.40 392.80 392.40 392.80 0.0K
11:11 392.70 392.70 392.15 392.15 0.1K
11:12 392.15 393.10 392.15 393.05 0.1K
11:13 392.85 392.85 392.40 392.45 0.2K
11:14 392.45 392.60 392.45 392.60 0.0K
11:15 392.65 392.70 392.65 392.70 0.1K
11:16 392.85 392.85 392.60 392.60 0.0K
11:17 392.60 392.65 392.60 392.65 0.0K
11:18 392.85 393.00 392.75 392.75 1.6K
11:19 392.75 392.75 392.75 392.75 0.0K
11:20 392.90 392.90 392.75 392.80 0.1K
11:21 392.70 392.70 392.10 392.10 0.5K
11:22 392.05 392.05 392.05 392.05 0.0K
11:23 392.05 392.15 392.05 392.15 0.0K
11:24 392.20 392.25 392.00 392.00 0.4K
11:25 392.10 392.10 391.55 391.95 2.0K
11:27 392.25 392.35 392.00 392.00 0.2K
11:28 392.25 392.25 392.00 392.00 0.0K
11:29 391.95 391.95 391.90 391.90 0.3K
11:30 391.75 391.75 391.75 391.75 0.0K
11:31 391.75 391.75 391.75 391.75 0.0K
11:32 392.00 392.00 392.00 392.00 0.1K
11:33 392.00 392.00 391.85 391.85 0.0K
11:34 391.85 392.00 391.85 392.00 0.1K
11:35 391.85 391.85 391.85 391.85 0.0K
11:36 391.90 391.95 391.85 391.95 0.0K
11:37 391.85 391.95 391.85 391.95 0.1K
11:38 392.00 392.00 391.70 391.70 0.4K
11:39 391.70 391.70 391.20 391.20 1.3K
11:40 391.40 391.50 391.25 391.50 0.1K
11:41 391.90 392.05 391.25 391.75 2.6K
11:42 391.90 392.20 391.90 392.20 0.0K
11:43 392.35 392.45 392.30 392.45 0.1K
11:44 391.65 391.95 391.65 391.95 0.0K
11:45 392.10 392.65 392.10 392.65 1.9K
11:46 392.60 392.60 392.60 392.60 0.3K
11:47 392.20 392.55 392.20 392.55 1.1K
11:48 392.55 392.55 392.55 392.55 0.0K
11:50 392.60 392.85 392.60 392.65 0.6K
11:51 392.80 393.00 392.80 393.00 3.4K
11:52 393.00 393.10 392.80 392.80 1.8K
11:53 392.80 392.80 392.75 392.75 0.0K
11:56 392.75 392.75 392.65 392.65 0.5K
11:57 392.35 392.35 392.00 392.00 5.3K
11:59 392.25 392.25 391.85 391.85 1.9K
12:00 391.70 391.70 391.40 391.40 0.6K
12:01 391.65 391.65 391.50 391.50 0.0K
12:03 391.75 391.75 391.75 391.75 0.0K
12:04 392.00 392.00 392.00 392.00 0.0K
12:05 392.05 392.05 392.05 392.05 0.0K
12:07 392.05 392.05 392.05 392.05 0.0K
12:08 392.00 392.05 392.00 392.05 0.1K
12:09 392.35 392.65 392.35 392.65 0.4K
12:11 392.55 392.55 392.10 392.35 0.3K
12:12 392.45 392.75 392.45 392.70 2.5K
12:13 392.70 392.70 392.70 392.70 0.1K
12:14 392.45 392.50 392.35 392.50 6.5K
12:15 392.80 393.60 392.80 393.60 1.5K
12:16 393.60 393.60 393.60 393.60 0.0K
12:17 393.75 394.25 393.75 394.25 1.1K
12:18 394.10 394.20 394.10 394.10 0.4K
12:19 394.10 394.10 394.10 394.10 0.0K
12:20 394.10 394.20 394.10 394.20 0.0K
12:21 394.20 394.20 394.20 394.20 0.0K
12:22 394.15 394.15 394.15 394.15 0.2K
12:23 394.15 394.15 394.10 394.10 0.0K
12:24 394.10 394.10 393.60 393.60 6.7K
12:25 394.05 394.95 394.05 394.95 16.1K
12:26 395.05 395.05 394.60 394.60 0.7K
12:27 394.55 394.55 394.40 394.40 0.3K
12:28 394.30 394.30 394.30 394.30 0.0K
12:29 394.30 395.10 394.25 395.10 10.5K
12:30 395.10 395.10 395.10 395.10 0.3K
12:31 395.55 395.55 395.50 395.50 3.4K
12:33 395.55 395.55 395.50 395.50 0.1K
12:34 395.55 395.55 395.55 395.55 0.0K
12:35 395.55 395.55 395.55 395.55 0.0K
12:36 395.80 395.80 395.70 395.80 0.1K
12:37 395.90 396.25 395.90 396.10 1.4K
12:38 396.35 396.35 396.35 396.35 0.0K
12:39 396.40 397.00 396.40 397.00 2.3K
12:40 397.15 397.20 397.15 397.15 0.8K
12:41 397.20 397.30 397.20 397.30 2.9K
12:42 397.25 397.50 397.25 397.50 0.1K
12:43 397.50 397.80 397.50 397.80 0.3K
12:44 397.95 398.40 397.95 398.40 0.4K
12:45 398.95 399.50 398.45 398.45 5.6K
12:46 398.50 399.20 398.50 399.20 2.9K
12:47 399.05 399.05 398.80 398.80 8.9K
12:48 398.55 399.05 398.55 398.55 2.5K
12:49 398.50 398.50 398.50 398.50 0.0K
12:50 398.85 398.85 398.85 398.85 0.0K
12:53 398.55 398.55 398.35 398.35 0.6K
12:55 398.50 399.35 398.50 399.35 0.3K
12:56 399.35 399.40 399.30 399.40 1.1K
12:57 399.50 399.50 399.50 399.50 0.2K
12:58 399.60 399.60 399.60 399.60 0.0K
12:59 399.85 399.85 399.80 399.80 0.1K
13:00 399.80 399.80 399.80 399.80 0.1K
13:01 399.70 399.70 399.45 399.50 0.4K
13:02 399.30 399.30 399.30 399.30 0.0K
13:03 399.30 399.30 399.10 399.10 0.1K
13:04 399.30 399.30 399.30 399.30 0.0K
13:05 398.55 399.15 398.55 399.15 0.7K
13:06 399.15 399.30 399.05 399.30 0.2K
13:07 399.30 399.30 399.30 399.30 0.0K
13:08 399.30 399.30 399.30 399.30 0.0K
13:09 399.30 399.30 399.30 399.30 0.1K
13:10 399.30 399.60 399.25 399.60 4.0K
13:13 399.60 399.60 399.55 399.60 0.5K
13:14 399.35 399.35 399.35 399.35 1.2K
13:15 399.55 399.55 399.00 399.00 1.9K
13:16 398.95 399.00 398.65 398.65 6.1K
13:17 398.60 398.60 398.50 398.50 0.4K
13:18 399.05 399.05 398.75 398.75 0.8K
13:19 398.50 398.60 398.50 398.60 0.0K
13:20 398.85 399.40 398.85 399.00 0.4K
13:21 399.00 399.00 399.00 399.00 0.0K
13:22 399.20 399.20 399.20 399.20 0.0K
13:23 399.50 399.50 399.50 399.50 0.0K
13:24 399.50 399.50 399.50 399.50 0.0K
13:25 399.45 399.45 399.45 399.45 0.0K
13:26 399.45 399.45 399.45 399.45 0.2K
13:27 399.15 399.15 399.00 399.00 0.0K
13:29 398.35 398.60 398.00 398.30 5.5K
13:30 398.30 398.35 398.30 398.35 0.1K
13:31 398.30 398.30 398.30 398.30 0.0K
13:32 397.95 398.00 397.95 398.00 0.6K
13:34 398.30 398.30 398.30 398.30 0.2K
13:35 398.30 398.30 398.30 398.30 0.1K
13:36 397.75 397.75 397.75 397.75 0.6K
13:37 397.30 397.40 397.30 397.40 1.8K
13:38 397.75 398.10 397.75 398.10 0.0K
13:39 397.80 397.80 397.80 397.80 0.0K
13:41 397.70 397.70 397.70 397.70 0.0K
13:43 398.05 398.05 398.05 398.05 0.0K
13:44 398.05 398.05 398.05 398.05 0.0K
13:45 398.05 398.05 398.05 398.05 0.3K
13:46 398.05 398.05 398.05 398.05 0.2K
13:47 398.10 398.10 397.85 397.85 0.0K
13:50 398.10 398.10 398.10 398.10 0.0K
13:51 398.15 398.15 398.15 398.15 0.0K
13:52 398.15 398.15 398.15 398.15 0.0K
13:53 398.15 398.15 398.05 398.05 0.0K
13:54 398.05 398.05 398.05 398.05 0.0K
13:55 397.90 398.20 397.90 398.00 0.1K
13:57 398.25 398.25 398.25 398.25 0.0K
13:58 398.70 398.70 398.60 398.60 0.5K
13:59 398.05 398.05 398.05 398.05 0.1K
14:03 398.00 398.00 398.00 398.00 0.0K
14:04 398.40 398.40 398.40 398.40 0.0K
14:06 398.40 398.40 398.00 398.00 0.0K
14:07 398.30 398.30 398.30 398.30 0.0K
14:08 397.55 397.55 397.55 397.55 2.4K
14:09 397.55 397.55 397.55 397.55 0.0K
14:10 397.50 397.50 397.50 397.50 0.1K
14:12 397.30 397.30 397.30 397.30 0.0K
14:13 397.50 397.50 397.50 397.50 0.2K
14:14 397.00 397.00 397.00 397.00 0.3K
14:15 395.85 396.10 395.85 396.10 4.2K
14:16 396.15 396.15 396.15 396.15 0.0K
14:17 396.35 396.55 396.35 396.55 0.2K
14:18 396.60 396.60 396.60 396.60 0.1K
14:19 396.60 396.60 396.60 396.60 0.0K
14:20 396.50 396.60 396.50 396.60 0.4K
14:21 396.40 396.40 396.15 396.15 1.2K
14:22 396.10 396.15 396.10 396.15 0.3K
14:23 396.70 396.70 396.70 396.70 3.7K
14:24 396.75 396.90 396.40 396.90 0.0K
14:25 396.85 396.85 396.85 396.85 0.0K
14:26 396.85 397.35 396.85 397.35 0.8K
14:27 397.40 397.40 397.30 397.40 1.1K
14:28 397.30 397.30 397.30 397.30 0.1K
14:29 397.40 397.45 397.40 397.45 1.7K
14:30 397.25 397.25 397.15 397.20 2.0K
14:31 396.65 396.65 396.65 396.65 0.5K
14:33 396.60 396.60 396.60 396.60 0.1K
14:34 397.95 398.00 397.95 398.00 0.1K
14:35 398.00 398.00 398.00 398.00 0.1K
14:37 397.75 397.75 397.35 397.35 0.0K
14:39 397.30 397.30 397.30 397.30 0.1K
14:40 396.45 396.45 396.45 396.45 0.5K
14:41 396.15 396.55 396.15 396.20 0.8K
14:42 396.50 396.50 396.50 396.50 0.0K
14:43 396.85 397.10 396.85 397.10 0.3K
14:45 397.05 397.15 397.05 397.15 0.0K
14:47 397.05 397.05 397.05 397.05 0.0K
14:49 397.45 397.45 397.45 397.45 0.0K
14:50 397.80 397.80 397.80 397.80 0.1K
14:51 397.75 397.80 397.75 397.80 0.2K
14:52 397.75 397.75 397.75 397.75 0.0K
14:53 397.35 397.35 397.35 397.35 0.0K
14:56 397.70 397.70 397.55 397.55 2.0K
15:00 397.70 397.70 397.70 397.70 0.3K
15:01 397.35 397.35 397.35 397.35 0.0K
15:03 397.10 397.10 397.10 397.10 0.0K
15:04 397.30 397.30 397.30 397.30 0.0K
15:05 397.65 397.65 397.65 397.65 0.0K
15:06 397.70 397.70 397.70 397.70 0.0K
15:07 397.50 397.50 397.30 397.30 0.0K
15:08 397.40 397.40 397.40 397.40 0.0K
15:09 397.10 397.10 397.10 397.10 0.1K
15:10 397.10 397.10 397.10 397.10 0.0K
15:11 397.15 397.15 397.15 397.15 0.0K
15:12 397.20 397.20 396.65 396.65 0.9K
15:14 396.35 396.65 396.35 396.65 0.8K
15:15 396.65 396.65 396.60 396.60 0.0K
15:16 396.90 396.90 396.90 396.90 0.1K
15:17 396.90 397.30 396.90 397.30 0.0K
15:18 397.30 397.30 397.00 397.00 0.0K
15:19 396.55 396.55 396.55 396.55 0.2K
15:22 396.30 396.30 396.30 396.30 0.0K
15:23 396.15 396.15 395.00 395.00 10.5K
15:24 395.45 395.55 395.45 395.55 0.0K
15:25 395.35 395.35 395.20 395.20 0.3K
15:28 396.20 396.20 395.75 395.75 4.2K
15:30 395.40 395.50 395.40 395.50 0.1K
15:31 395.55 395.55 395.55 395.55 0.0K
15:33 395.80 395.80 395.80 395.80 0.0K
15:34 395.95 395.95 395.95 395.95 0.2K
15:35 395.95 395.95 395.90 395.90 0.0K
15:36 395.95 395.95 395.95 395.95 0.0K
15:37 395.95 395.95 395.95 395.95 0.0K
15:39 395.95 395.95 395.95 395.95 0.1K
15:40 395.95 395.95 395.60 395.60 0.2K
15:41 395.60 395.60 395.60 395.60 0.0K
15:42 395.60 395.60 395.60 395.60 0.1K
15:43 395.60 395.60 395.60 395.60 0.0K
15:44 395.60 395.60 395.60 395.60 0.0K
15:45 395.60 395.60 395.60 395.60 0.1K
15:47 395.65 395.65 395.20 395.20 0.6K
15:48 395.95 395.95 395.95 395.95 0.0K
15:49 395.95 395.95 395.90 395.90 0.0K
15:50 396.55 396.60 396.55 396.60 0.7K
15:51 396.65 397.10 396.65 397.00 0.8K
15:52 397.20 397.30 397.20 397.30 0.0K
15:53 397.15 397.15 397.15 397.15 0.1K
15:54 397.25 397.25 397.25 397.25 0.0K
15:55 397.30 398.00 397.30 398.00 0.6K
15:56 398.00 398.00 397.95 397.95 0.3K
15:57 397.30 397.30 397.30 397.30 0.6K
16:00 396.75 396.75 396.45 396.45 0.2K
16:01 396.20 396.20 396.20 396.20 0.4K
16:03 397.05 397.20 397.05 397.20 0.0K
16:04 397.30 397.35 397.30 397.35 0.0K
16:05 397.75 398.00 397.75 398.00 0.3K
16:06 398.00 398.05 398.00 398.05 0.9K
16:07 398.35 398.35 398.35 398.35 0.0K
16:08 398.30 398.35 398.30 398.35 0.1K
16:09 398.45 398.45 398.45 398.45 0.3K
16:10 398.90 398.90 398.90 398.90 1.7K
16:11 398.95 398.95 398.90 398.90 0.5K
16:12 398.10 398.10 397.40 397.40 0.6K
16:13 397.40 397.45 397.40 397.45 0.1K
16:16 397.65 397.65 397.65 397.65 0.0K
16:17 397.55 397.55 397.55 397.55 0.0K
16:18 398.00 398.00 398.00 398.00 0.1K
16:19 397.90 397.90 397.90 397.90 0.0K
16:22 397.60 397.60 397.45 397.45 0.1K
16:24 397.45 397.45 397.45 397.45 0.1K
16:26 397.45 397.60 397.45 397.60 0.0K
16:27 397.60 397.60 397.60 397.60 0.0K
16:29 397.45 397.55 397.45 397.55 0.3K
16:30 397.60 397.60 397.50 397.50 0.1K
16:31 397.15 397.15 397.15 397.15 0.3K
16:35 397.45 397.45 397.45 397.45 0.0K
16:37 397.10 397.10 397.10 397.10 0.0K
16:38 397.20 397.20 397.20 397.20 0.0K
16:40 397.40 397.50 397.40 397.50 0.1K
16:41 397.50 397.50 397.50 397.50 0.0K
16:42 397.50 397.50 397.50 397.50 0.0K
16:44 397.50 397.50 397.50 397.50 0.1K
16:45 397.55 397.80 397.55 397.80 0.1K
16:49 397.60 397.60 397.55 397.55 0.0K
16:51 397.55 397.55 397.50 397.50 0.3K
16:52 397.40 397.40 397.40 397.40 0.0K
16:53 397.40 397.40 397.40 397.40 0.0K
16:54 397.00 397.00 396.60 396.60 0.3K
16:55 396.55 396.55 395.85 395.85 3.2K
16:56 396.30 396.30 396.30 396.30 0.0K
16:58 396.85 397.20 396.85 397.20 0.1K
16:59 397.20 397.20 397.20 397.20 0.0K
17:00 397.20 397.20 397.15 397.15 0.0K
17:01 396.90 396.90 396.65 396.65 0.0K
17:02 396.40 396.45 396.40 396.45 0.8K
17:05 396.35 396.35 396.35 396.35 0.0K
17:06 396.30 396.30 396.30 396.30 0.0K
17:07 396.25 396.25 396.20 396.20 0.0K
17:08 396.05 396.05 395.90 395.90 0.0K
17:09 395.90 395.90 395.85 395.85 0.1K
17:10 395.85 395.85 395.85 395.85 0.0K
17:11 395.85 395.90 395.85 395.90 0.0K
17:12 395.90 395.90 395.75 395.75 0.1K
17:13 395.75 395.75 395.75 395.75 0.0K
17:14 395.75 395.75 395.70 395.70 0.0K
17:15 395.50 395.50 395.45 395.45 1.3K
17:16 395.00 395.40 395.00 395.40 1.7K
17:18 395.50 395.70 395.50 395.70 0.2K
17:19 396.15 396.25 396.05 396.05 0.5K
17:20 396.20 396.20 396.20 396.20 0.0K
17:21 395.75 395.75 395.75 395.75 0.2K
17:22 395.65 395.65 395.65 395.65 0.0K
17:23 395.40 395.70 395.40 395.70 0.1K
17:24 395.45 395.45 395.45 395.45 0.0K
17:26 395.30 395.30 395.30 395.30 0.0K
17:27 395.50 395.75 395.50 395.75 0.0K
17:28 395.80 395.85 395.80 395.85 0.0K
17:29 395.80 395.80 395.75 395.80 0.1K
17:31 395.80 395.80 395.80 395.80 0.0K
17:32 396.00 396.00 396.00 396.00 0.0K
17:33 396.10 396.10 396.10 396.10 0.0K
17:34 396.20 396.20 396.20 396.20 0.0K
17:35 397.05 397.30 397.05 397.30 6.7K
17:36 397.30 397.65 397.30 397.65 1.1K
17:37 397.40 397.40 397.40 397.40 0.0K
17:40 397.20 397.20 396.90 396.90 0.1K
17:41 397.15 397.15 397.15 397.15 0.0K
17:42 396.90 396.90 396.90 396.90 0.0K
17:44 397.10 397.10 397.10 397.10 0.2K
17:45 397.55 397.55 397.55 397.55 0.0K
17:46 397.80 397.90 397.80 397.90 0.9K
17:47 397.85 397.85 397.85 397.85 0.0K
17:48 397.85 397.85 397.85 397.85 0.0K
17:49 397.70 397.70 397.25 397.25 0.5K
17:50 397.15 397.15 397.15 397.15 0.2K
17:51 397.25 397.70 397.25 397.70 0.0K
17:52 397.70 398.55 397.70 398.55 0.1K
17:53 399.00 399.00 398.95 398.95 0.4K
17:54 398.30 398.30 398.30 398.30 2.9K
17:56 398.80 398.80 398.80 398.80 0.1K
17:57 399.70 400.00 399.70 400.00 13.7K
17:58 399.75 400.25 399.75 400.05 3.8K
17:59 400.30 400.60 400.30 400.50 3.2K
18:00 400.45 400.60 400.45 400.60 0.2K
18:01 400.45 400.45 400.30 400.30 1.0K
18:02 399.90 399.90 399.65 399.90 0.2K
18:03 399.90 399.90 399.85 399.85 0.1K
18:04 399.85 400.30 399.75 399.75 0.9K
18:05 399.00 399.50 399.00 399.50 1.9K
18:06 399.50 399.50 399.45 399.45 0.9K
18:07 399.85 399.95 399.70 399.95 0.2K
18:08 399.65 400.20 399.65 400.20 0.3K
18:09 400.30 400.55 400.30 400.55 0.4K
18:10 400.50 400.50 400.30 400.30 1.3K
18:11 400.05 400.05 399.90 400.00 0.2K
18:12 399.55 400.05 399.55 399.90 1.6K
18:13 400.00 400.05 399.65 399.95 0.2K
18:14 399.50 399.75 399.50 399.60 0.2K
18:15 399.35 399.85 399.35 399.85 0.2K
18:16 399.65 399.85 399.65 399.85 0.2K
18:17 399.55 399.85 399.50 399.85 0.2K
18:18 400.60 400.95 400.60 400.90 2.7K
18:19 401.00 401.20 401.00 401.00 2.6K
18:20 401.40 401.40 401.05 401.05 0.5K
18:21 401.55 401.70 401.55 401.70 4.8K
18:22 401.50 401.50 401.50 401.50 0.5K
18:23 401.00 401.30 401.00 401.30 0.4K
18:24 401.00 401.30 400.70 400.70 0.9K
18:25 400.75 400.75 400.75 400.75 0.1K
18:26 400.40 401.15 400.40 401.15 0.6K
18:27 401.15 401.15 400.55 400.55 0.2K
18:28 400.55 401.30 400.55 401.30 1.2K
18:29 401.10 401.75 401.10 401.75 0.1K
18:30 402.10 402.50 402.10 402.50 0.7K
18:31 403.05 403.20 402.80 403.10 0.3K
18:32 403.05 403.05 403.05 403.05 0.1K
18:33 403.15 403.15 402.75 402.80 0.2K
18:34 402.95 403.20 402.95 403.10 0.2K
18:35 403.10 403.10 403.10 403.10 0.2K
18:36 403.10 403.30 403.00 403.00 0.3K
18:37 403.00 403.20 402.90 403.20 0.8K
18:38 403.30 403.30 403.30 403.30 0.3K
18:39 403.30 403.30 403.30 403.30 0.7K
18:45 403.75 403.75 403.75 403.75 0.4K
18:46 403.75 403.75 403.75 403.75 0.6K
18:47 403.75 403.75 403.75 403.75 0.0K
18:48 403.75 403.75 403.75 403.75 1.0K
19:01 403.70 404.40 403.70 404.40 0.9K
19:02 403.40 403.40 403.35 403.40 0.1K
19:03 403.35 403.35 403.35 403.35 0.1K
19:04 403.40 403.45 403.35 403.45 0.0K
19:05 403.35 403.95 402.85 403.95 2.5K
19:06 404.00 404.40 403.95 404.40 4.3K
19:07 404.35 404.35 404.35 404.35 0.1K
19:08 404.40 404.40 404.35 404.40 1.0K
19:09 404.35 404.35 404.00 404.00 1.5K
19:10 403.45 403.50 403.45 403.50 0.4K
19:11 403.50 403.50 403.45 403.45 0.0K
19:13 403.60 403.60 403.60 403.60 0.0K
19:14 403.40 403.40 403.05 403.05 0.1K
19:15 403.20 403.20 402.85 402.95 0.0K
19:16 402.95 402.95 402.95 402.95 0.0K
19:17 402.90 402.90 402.90 402.90 0.0K
19:22 402.45 402.45 402.45 402.45 0.0K
19:24 402.45 402.45 402.40 402.40 0.8K
19:25 402.40 402.40 402.40 402.40 0.0K
19:26 402.40 402.40 402.40 402.40 1.0K
19:27 402.80 402.80 402.80 402.80 0.0K
19:28 402.70 402.70 402.70 402.70 0.0K
19:29 402.80 402.80 402.80 402.80 0.2K
19:30 402.85 403.05 402.85 403.05 0.2K
19:31 404.45 404.45 404.45 404.45 10.4K
19:32 403.35 403.35 403.15 403.20 3.8K
19:33 403.25 403.25 403.25 403.25 0.2K
19:35 403.40 403.40 403.40 403.40 0.0K
19:36 403.90 403.90 403.90 403.90 0.0K
19:43 403.65 403.65 403.65 403.65 0.1K
19:45 403.60 403.60 403.60 403.60 0.0K
19:46 403.45 403.45 403.45 403.45 0.0K
19:48 403.45 403.45 403.45 403.45 0.0K
19:50 403.60 403.80 403.60 403.80 0.1K
19:51 404.00 404.20 404.00 404.20 0.5K
19:52 404.50 404.50 404.50 404.50 0.1K
19:53 404.70 404.90 404.70 404.90 0.1K
19:54 404.85 404.85 404.85 404.85 0.9K
19:55 404.95 404.95 404.95 404.95 0.7K
19:56 405.00 405.00 404.95 404.95 0.1K
19:57 404.95 404.95 404.95 404.95 0.1K
19:58 404.95 405.00 404.95 405.00 0.0K
19:59 404.95 404.95 404.95 404.95 0.0K
20:00 404.95 404.95 404.95 404.95 0.1K
20:01 404.95 404.95 404.95 404.95 0.1K
20:02 404.95 404.95 404.25 404.25 1.4K
20:04 404.65 404.65 404.65 404.65 0.0K
20:05 404.40 404.40 404.25 404.25 0.2K
20:06 404.65 404.65 404.65 404.65 0.0K
20:07 404.70 404.70 404.70 404.70 0.0K
20:08 404.55 404.55 404.55 404.55 0.0K
20:09 404.45 404.45 404.45 404.45 0.0K
20:10 404.45 404.45 404.05 404.05 0.1K
20:11 404.45 404.45 404.45 404.45 0.0K
20:15 403.90 404.15 403.90 403.95 0.1K
20:16 404.00 404.00 404.00 404.00 0.6K
20:17 403.60 403.60 403.60 403.60 0.3K
20:18 403.90 403.90 403.90 403.90 0.0K
20:20 403.60 403.65 403.60 403.65 1.5K
20:22 403.90 404.15 403.90 404.15 0.2K
20:24 404.75 404.90 404.75 404.90 0.3K
20:25 404.80 404.80 404.80 404.80 0.0K
20:26 404.80 404.80 404.80 404.80 0.2K
20:29 404.75 404.75 404.50 404.50 0.0K
20:32 404.30 404.30 404.30 404.30 0.1K
20:36 404.25 404.25 404.25 404.25 0.0K
20:37 404.10 404.10 404.10 404.10 0.2K
20:38 404.05 404.05 403.90 403.90 0.5K
20:40 403.85 403.85 403.85 403.85 0.1K
20:42 403.90 404.00 403.90 404.00 0.0K
20:45 404.00 404.00 404.00 404.00 0.0K
20:47 404.55 404.55 404.55 404.55 0.8K
20:50 404.50 404.50 404.50 404.50 1.0K
20:51 404.50 404.50 404.50 404.50 0.0K
20:52 405.00 405.00 405.00 405.00 1.0K
20:53 405.00 405.35 405.00 405.35 0.7K
20:54 405.35 405.35 405.35 405.35 0.5K
20:55 405.50 405.60 405.50 405.60 0.4K
20:56 405.60 405.60 405.60 405.60 0.4K
20:57 405.60 405.60 405.60 405.60 0.1K
20:58 406.05 406.05 406.05 406.05 3.7K
21:00 406.10 406.30 406.10 406.30 0.7K
21:01 406.30 406.30 405.95 405.95 0.1K
21:02 405.95 405.95 405.95 405.95 0.4K
21:03 404.85 404.85 404.65 404.65 13.5K
21:05 404.85 404.85 404.85 404.85 0.0K
21:07 405.30 405.30 405.30 405.30 0.0K
21:09 405.50 405.50 405.40 405.40 0.1K
21:12 405.95 405.95 405.95 405.95 0.1K
21:15 406.20 406.30 406.20 406.30 0.0K
21:17 405.70 405.70 405.70 405.70 5.3K
21:18 405.40 405.40 405.40 405.40 3.7K
21:21 405.65 405.75 405.65 405.75 0.1K
21:23 405.95 405.95 405.95 405.95 0.1K
21:25 406.05 406.05 406.05 406.05 0.3K
21:28 406.00 406.00 406.00 406.00 0.0K
21:30 406.00 406.00 406.00 406.00 0.0K
21:32 406.15 406.15 406.15 406.15 0.0K
21:33 406.15 406.15 406.15 406.15 0.0K
21:34 406.15 406.15 406.10 406.10 0.0K
21:35 406.10 406.10 406.10 406.10 0.0K
21:36 406.00 406.00 406.00 406.00 0.0K
21:37 405.75 405.75 405.75 405.75 0.0K
21:40 405.65 405.65 405.65 405.65 0.0K
21:41 405.65 405.65 405.65 405.65 0.0K
21:42 405.65 405.65 405.65 405.65 0.0K
21:45 405.65 405.65 405.15 405.15 0.2K
21:47 405.40 405.40 404.60 404.60 0.8K
21:48 404.05 404.35 404.05 404.35 0.4K
21:49 404.35 404.35 404.35 404.35 0.0K
21:50 404.35 404.35 404.35 404.35 0.1K
21:51 403.75 404.15 403.75 404.00 0.6K
21:52 404.00 404.00 403.60 403.60 1.6K
21:53 404.10 404.10 403.70 403.70 1.5K
21:54 404.10 404.10 404.10 404.10 0.0K
21:55 404.40 404.70 404.40 404.70 0.2K
21:59 404.20 404.20 404.15 404.15 0.9K
22:00 404.65 404.65 404.65 404.65 0.0K
22:03 404.55 404.55 404.55 404.55 0.0K
22:04 405.80 405.80 404.80 404.80 7.2K
22:06 404.35 404.35 404.35 404.35 0.0K
22:07 404.80 404.80 404.80 404.80 0.0K
22:08 404.90 404.90 404.90 404.90 0.0K
22:09 404.80 404.90 404.80 404.90 0.0K
22:11 404.70 404.70 404.70 404.70 0.0K
22:12 404.25 404.55 404.25 404.55 0.6K
22:13 404.35 404.35 404.35 404.35 0.2K
22:16 404.65 404.80 404.65 404.80 0.0K
22:18 404.55 404.55 404.55 404.55 1.0K
22:19 404.60 404.60 404.60 404.60 0.0K
22:20 404.80 404.80 404.80 404.80 0.0K
22:23 404.60 404.60 404.60 404.60 0.0K
22:27 404.70 404.70 404.70 404.70 0.1K
22:28 404.95 404.95 404.95 404.95 0.0K
22:31 404.95 405.10 404.95 405.10 0.0K
22:32 404.95 404.95 404.95 404.95 0.0K
22:33 404.95 404.95 404.95 404.95 0.8K
22:34 404.95 404.95 404.90 404.90 0.0K
22:38 404.90 404.90 404.90 404.90 0.0K
22:39 404.90 404.90 404.90 404.90 0.0K
22:40 405.00 405.00 405.00 405.00 1.5K
22:45 405.15 405.15 405.15 405.15 0.0K
22:48 405.25 405.25 405.25 405.25 0.0K
22:49 405.10 405.10 405.10 405.10 0.1K
22:52 405.00 405.00 405.00 405.00 0.0K
22:54 404.65 404.65 404.65 404.65 0.0K
22:57 405.00 405.00 405.00 405.00 0.1K
22:59 405.00 405.00 405.00 405.00 0.0K
23:03 404.85 404.85 404.85 404.85 0.0K
23:04 405.00 405.35 405.00 405.35 0.1K
23:07 405.30 405.30 405.30 405.30 0.1K
23:10 405.40 405.55 405.40 405.55 0.1K
23:14 405.35 405.35 405.35 405.35 1.0K
23:15 405.30 405.30 405.30 405.30 0.2K
23:16 405.20 405.20 405.20 405.20 0.0K
23:19 404.30 404.50 404.30 404.45 1.4K
23:20 404.70 404.70 404.70 404.70 0.0K
23:24 404.55 404.55 404.55 404.55 0.0K
23:26 404.65 404.70 404.65 404.70 0.0K
23:27 404.70 404.70 404.70 404.70 0.0K
23:28 404.90 404.90 404.90 404.90 0.0K
23:29 405.00 405.00 405.00 405.00 0.0K
23:30 405.70 405.70 405.30 405.30 0.8K
23:31 405.30 405.60 405.30 405.60 0.1K
23:32 405.60 405.65 405.25 405.65 0.1K
23:33 405.25 405.65 405.25 405.65 0.6K
23:34 405.25 405.70 405.25 405.70 0.3K
23:35 405.65 405.65 405.65 405.65 0.1K
23:41 405.25 405.25 405.05 405.05 0.1K
23:42 404.75 404.75 404.65 404.65 0.5K
23:43 405.15 405.25 405.15 405.25 0.4K
23:44 405.20 405.20 405.20 405.20 0.2K
23:47 405.20 405.20 405.20 405.20 0.0K
23:49 405.20 405.20 405.20 405.20 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available