MOEX Chemicals

MOEXCH
🏛️ russian-federation →
30,060.88
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 30,003.03 30,003.03 30,003.03 30,003.03 368.1K
09:51 30,003.03 30,003.03 30,003.03 30,003.03 6.6K
09:52 30,003.03 30,014.58 30,003.03 30,012.97 29.6K
09:53 30,012.97 30,012.97 30,012.97 30,012.97 6.6K
09:54 30,014.58 30,014.58 29,996.56 29,996.56 417.1K
09:55 29,996.56 29,996.56 29,984.40 29,989.32 8.0K
09:56 29,989.32 29,991.43 29,989.32 29,991.43 3.5K
09:57 29,991.43 29,993.04 29,991.43 29,993.04 12.8K
09:58 29,993.04 29,993.04 29,991.43 29,991.43 368.1K
09:59 29,991.43 29,991.43 29,991.43 29,991.43 0.0K
10:00 29,991.43 29,991.43 29,985.03 29,985.03 776.0K
10:01 29,985.03 29,985.03 29,980.19 29,980.19 453.0K
10:02 29,981.80 29,981.80 29,975.29 29,975.29 340.6K
10:03 29,975.29 29,975.29 29,972.07 29,972.07 3,306.4K
10:04 29,947.92 29,959.21 29,941.46 29,941.46 9,071.2K
10:05 29,941.46 29,941.46 29,908.98 29,908.98 5,488.3K
10:06 29,907.36 29,907.36 29,873.48 29,873.48 13,562.5K
10:07 29,879.93 29,881.55 29,865.41 29,865.41 9,488.6K
10:08 29,865.41 29,865.41 29,831.53 29,844.43 17,242.6K
10:09 29,844.43 29,844.43 29,804.64 29,804.64 12,146.8K
10:10 29,822.38 29,822.38 29,773.90 29,773.90 12,291.7K
10:11 29,765.83 29,778.74 29,765.83 29,778.74 4,620.4K
10:12 29,778.74 29,788.42 29,778.74 29,788.42 3,014.1K
10:13 29,794.87 29,802.94 29,793.26 29,801.33 4,119.8K
10:14 29,802.94 29,802.94 29,799.71 29,799.71 1,071.1K
10:15 29,766.10 29,774.90 29,766.10 29,770.06 5,679.7K
10:16 29,774.90 29,774.90 29,771.67 29,771.67 2,351.5K
10:17 29,776.51 29,790.82 29,776.51 29,790.82 1,927.0K
10:18 29,790.82 29,794.05 29,790.82 29,794.05 481.4K
10:19 29,795.66 29,797.27 29,795.66 29,797.27 2,004.9K
10:20 29,798.89 29,808.57 29,797.27 29,797.27 1,569.2K
10:21 29,797.27 29,797.27 29,794.05 29,795.66 1,437.9K
10:22 29,794.05 29,795.66 29,794.05 29,795.66 390.4K
10:23 29,795.66 29,802.12 29,795.66 29,801.41 2,105.6K
10:24 29,803.03 29,807.87 29,803.03 29,804.64 1,459.0K
10:25 29,799.69 29,799.69 29,796.46 29,798.08 287.4K
10:26 29,799.69 29,799.69 29,791.54 29,791.54 1,079.8K
10:27 29,791.54 29,791.54 29,788.31 29,788.31 260.5K
10:28 29,793.15 29,794.77 29,793.15 29,794.77 579.7K
10:29 29,776.74 29,783.07 29,776.74 29,783.07 294.1K
10:30 29,783.07 29,783.07 29,775.00 29,775.00 768.2K
10:31 29,773.39 29,775.00 29,770.16 29,771.72 949.0K
10:32 29,774.95 29,783.27 29,770.11 29,783.27 548.2K
10:33 29,786.50 29,788.11 29,784.88 29,784.88 677.2K
10:34 29,788.11 29,794.56 29,783.27 29,794.56 2,234.0K
10:35 29,794.56 29,794.56 29,779.05 29,779.05 926.2K
10:36 29,780.66 29,782.28 29,770.73 29,770.73 206.1K
10:37 29,764.90 29,779.29 29,764.90 29,779.29 1,036.9K
10:38 29,779.29 29,779.29 29,771.43 29,771.43 48.9K
10:39 29,771.43 29,771.43 29,768.20 29,768.20 91.1K
10:40 29,766.59 29,769.82 29,766.59 29,769.82 768.0K
10:41 29,761.75 29,763.42 29,758.52 29,763.42 2,641.6K
10:42 29,761.31 29,767.76 29,761.31 29,762.92 519.3K
10:43 29,767.76 29,779.06 29,767.76 29,779.06 1,801.2K
10:44 29,777.44 29,777.44 29,766.15 29,772.60 1,484.4K
10:45 29,770.99 29,772.60 29,770.99 29,772.60 52.1K
10:46 29,777.44 29,783.90 29,777.44 29,783.90 2,627.2K
10:47 29,783.90 29,783.90 29,781.35 29,782.05 4,199.0K
10:48 29,793.50 29,801.88 29,793.50 29,801.88 190.7K
10:49 29,798.66 29,798.66 29,798.66 29,798.66 73.6K
10:50 29,798.66 29,798.66 29,791.50 29,791.50 342.9K
10:51 29,793.11 29,793.11 29,793.11 29,793.11 6.5K
10:52 29,793.11 29,793.11 29,773.50 29,773.50 1,991.3K
10:53 29,776.72 29,776.72 29,776.72 29,776.72 58.2K
10:54 29,770.27 29,770.27 29,767.04 29,767.04 390.5K
10:55 29,767.04 29,767.04 29,762.20 29,765.43 2,106.9K
10:56 29,781.84 29,791.52 29,780.22 29,791.52 4,433.3K
10:57 29,791.52 29,798.23 29,791.52 29,798.23 1,127.2K
10:58 29,798.23 29,803.07 29,798.23 29,803.07 19.5K
10:59 29,803.07 29,811.13 29,803.07 29,811.13 156.4K
11:00 29,815.54 29,815.54 29,815.54 29,815.54 683.4K
11:01 29,815.54 29,815.54 29,782.90 29,782.90 9,188.8K
11:02 29,782.90 29,787.74 29,782.90 29,787.74 2,665.3K
11:03 29,787.74 29,789.35 29,787.74 29,787.74 78.0K
11:04 29,787.74 29,797.42 29,787.74 29,797.42 13,544.5K
11:05 29,797.42 29,797.42 29,787.74 29,787.74 2,122.2K
11:06 29,787.74 29,789.35 29,787.74 29,789.35 533.3K
11:07 29,789.35 29,789.35 29,787.74 29,787.74 143.1K
11:08 29,787.74 29,788.44 29,787.74 29,788.44 0.7K
11:09 29,788.44 29,791.96 29,788.44 29,791.96 15.8K
11:10 29,791.96 29,792.66 29,791.96 29,792.66 10.7K
11:11 29,792.66 29,792.66 29,774.16 29,774.16 35.4K
11:12 29,769.95 29,771.56 29,768.33 29,768.33 190.7K
11:13 29,769.95 29,776.27 29,769.24 29,769.24 419.4K
11:14 29,769.24 29,779.50 29,769.24 29,779.50 650.0K
11:15 29,779.50 29,782.73 29,776.27 29,782.73 65.0K
11:16 29,776.27 29,776.27 29,776.27 29,776.27 396.7K
11:17 29,776.27 29,790.02 29,775.93 29,790.02 292.1K
11:18 29,793.25 29,793.25 29,793.25 29,793.25 8.6K
11:19 29,799.81 29,800.69 29,799.81 29,800.69 355.0K
11:20 29,800.69 29,804.20 29,792.66 29,792.66 76.6K
11:21 29,792.66 29,792.66 29,783.10 29,783.10 217.2K
11:22 29,783.10 29,807.81 29,781.49 29,807.81 40.9K
11:23 29,803.41 29,804.81 29,803.41 29,804.81 68.7K
11:24 29,804.81 29,804.81 29,804.81 29,804.81 6.5K
11:25 29,804.81 29,804.81 29,778.67 29,778.67 1,580.4K
11:26 29,778.67 29,778.67 29,772.11 29,772.11 7,312.6K
11:27 29,778.67 29,778.67 29,778.67 29,778.67 4,221.0K
11:28 29,778.67 29,795.08 29,778.67 29,782.17 16,870.6K
11:29 29,780.56 29,782.17 29,780.56 29,782.17 253.2K
11:30 29,782.17 29,799.92 29,782.17 29,799.92 962.0K
11:31 29,796.69 29,801.48 29,796.69 29,801.48 392.7K
11:32 29,820.84 29,822.04 29,819.23 29,822.04 30,295.5K
11:33 29,822.04 29,822.04 29,813.97 29,820.43 1,212.6K
11:34 29,820.43 29,820.43 29,810.35 29,810.35 47.4K
11:35 29,810.35 29,810.35 29,806.24 29,806.24 81.8K
11:36 29,806.24 29,806.24 29,806.24 29,806.24 0.0K
11:37 29,814.31 29,845.13 29,814.31 29,845.13 1,816.0K
11:38 29,838.67 29,848.36 29,833.83 29,833.83 1,495.8K
11:39 29,833.83 29,833.83 29,833.83 29,833.83 39.2K
11:40 29,832.22 29,832.22 29,832.22 29,832.22 221.8K
11:41 29,832.22 29,842.60 29,832.22 29,842.60 9,410.5K
11:42 29,842.60 29,845.83 29,835.99 29,835.99 1,235.7K
11:43 29,835.99 29,837.60 29,832.76 29,832.76 759.2K
11:44 29,839.21 29,839.21 29,824.83 29,824.83 1,631.2K
11:45 29,829.67 29,831.78 29,826.94 29,826.94 290.4K
11:46 29,826.94 29,826.94 29,826.94 29,826.94 65.4K
11:47 29,826.94 29,846.63 29,826.94 29,846.63 98.1K
11:48 29,826.99 29,826.99 29,826.99 29,826.99 121.6K
11:49 29,828.60 29,828.60 29,825.38 29,825.38 111.1K
11:50 29,825.38 29,825.38 29,822.15 29,825.38 203.2K
11:51 29,822.15 29,822.15 29,812.47 29,812.47 21,952.6K
11:52 29,812.47 29,812.47 29,812.47 29,812.47 5,729.0K
11:53 29,799.34 29,800.95 29,799.34 29,800.95 2,425.0K
11:54 29,799.34 29,799.34 29,799.34 29,799.34 933.1K
11:55 29,807.41 29,820.32 29,807.41 29,817.09 4,327.0K
11:56 29,817.09 29,817.09 29,800.04 29,800.04 2,522.9K
11:57 29,804.89 29,804.89 29,759.62 29,759.62 4,109.6K
11:58 29,756.40 29,756.40 29,753.17 29,753.17 5,659.4K
11:59 29,785.95 29,785.95 29,779.49 29,781.11 586.2K
12:00 29,777.88 29,782.72 29,774.65 29,774.65 6,429.0K
12:01 29,787.78 29,787.78 29,771.64 29,771.64 10,666.2K
12:02 29,770.03 29,782.70 29,770.03 29,782.70 424.7K
12:03 29,776.92 29,776.92 29,767.24 29,775.31 1,634.0K
12:04 29,775.31 29,775.31 29,770.47 29,773.70 136.7K
12:05 29,767.24 29,770.26 29,767.24 29,770.26 522.1K
12:06 29,768.65 29,773.49 29,768.65 29,773.49 898.0K
12:07 29,768.65 29,770.26 29,754.13 29,754.13 2,002.3K
12:08 29,755.74 29,755.74 29,752.51 29,755.74 384.8K
12:09 29,754.13 29,754.13 29,744.44 29,744.44 4,590.7K
12:10 29,752.51 29,752.51 29,733.58 29,741.64 1,310.8K
12:11 29,736.80 29,746.48 29,736.80 29,743.26 578.5K
12:12 29,754.26 29,754.26 29,747.11 29,747.11 364.0K
12:13 29,745.49 29,761.63 29,745.49 29,761.63 969.0K
12:14 29,764.85 29,778.95 29,763.24 29,775.72 306.2K
12:15 29,770.88 29,770.88 29,764.64 29,764.64 205.5K
12:16 29,769.56 29,772.29 29,767.45 29,772.29 279.0K
12:17 29,736.96 29,760.06 29,736.96 29,760.06 244.6K
12:18 29,770.00 29,773.22 29,768.38 29,768.38 412.8K
12:19 29,768.38 29,773.22 29,758.70 29,773.22 1,402.9K
12:20 29,773.22 29,774.84 29,773.22 29,774.84 332.2K
12:21 29,778.06 29,778.06 29,774.84 29,774.84 429.1K
12:22 29,774.84 29,774.84 29,761.67 29,761.67 404.9K
12:23 29,761.67 29,761.67 29,761.67 29,761.67 188.5K
12:24 29,753.60 29,753.60 29,742.09 29,742.09 615.6K
12:25 29,742.09 29,742.09 29,740.47 29,740.47 208.1K
12:26 29,738.86 29,740.47 29,738.86 29,738.86 1,241.6K
12:27 29,743.08 29,743.08 29,743.08 29,743.08 203.6K
12:28 29,741.67 29,775.99 29,741.67 29,775.99 743.8K
12:29 29,775.99 29,775.99 29,775.99 29,775.99 273.2K
12:30 29,775.99 29,775.99 29,771.77 29,771.77 296.2K
12:31 29,771.77 29,771.77 29,771.77 29,771.77 201.7K
12:32 29,771.77 29,775.00 29,771.77 29,771.77 188.7K
12:33 29,783.32 29,783.32 29,771.77 29,771.77 205.0K
12:34 29,775.00 29,775.00 29,771.77 29,773.39 514.0K
12:35 29,773.39 29,773.39 29,771.77 29,771.77 169.2K
12:36 29,775.00 29,775.00 29,765.21 29,765.21 261.1K
12:37 29,763.60 29,763.60 29,760.37 29,760.37 520.5K
12:38 29,758.76 29,768.30 29,758.76 29,768.30 542.5K
12:39 29,766.68 29,770.90 29,766.68 29,770.90 455.8K
12:40 29,775.74 29,775.74 29,770.90 29,770.90 188.5K
12:41 29,770.90 29,774.13 29,770.90 29,770.90 175.5K
12:42 29,770.90 29,770.90 29,770.90 29,770.90 240.5K
12:43 29,770.90 29,770.90 29,770.90 29,770.90 286.0K
12:44 29,770.90 29,770.90 29,770.90 29,770.90 221.0K
12:45 29,770.90 29,780.34 29,770.90 29,780.34 619.3K
12:46 29,780.34 29,780.34 29,780.34 29,780.34 169.9K
12:47 29,780.34 29,780.34 29,780.34 29,780.34 176.3K
12:48 29,790.19 29,790.19 29,790.19 29,790.19 304.3K
12:49 29,790.19 29,790.19 29,790.19 29,790.19 169.0K
12:50 29,790.19 29,790.19 29,790.19 29,790.19 169.0K
12:51 29,790.19 29,790.19 29,790.19 29,790.19 201.5K
12:52 29,790.19 29,790.19 29,790.19 29,790.19 175.5K
12:53 29,790.19 29,791.80 29,790.19 29,790.19 561.4K
12:54 29,790.19 29,793.41 29,784.41 29,784.41 703.6K
12:55 29,784.41 29,790.87 29,784.41 29,790.87 306.4K
12:56 29,787.64 29,787.64 29,787.64 29,787.64 175.6K
12:57 29,776.34 29,776.34 29,776.34 29,776.34 184.9K
12:58 29,774.72 29,776.34 29,774.72 29,776.34 1,040.9K
12:59 29,776.34 29,776.34 29,774.72 29,774.72 169.7K
13:00 29,774.72 29,774.72 29,763.18 29,763.18 267.6K
13:01 29,763.18 29,763.18 29,763.18 29,763.18 188.5K
13:02 29,763.18 29,766.40 29,763.18 29,763.18 182.0K
13:03 29,763.18 29,763.18 29,763.18 29,763.18 247.0K
13:04 29,763.18 29,764.79 29,763.18 29,763.18 169.0K
13:05 29,764.79 29,764.79 29,764.79 29,764.79 630.2K
13:06 29,764.79 29,764.79 29,763.18 29,763.18 377.1K
13:07 29,763.18 29,764.79 29,763.18 29,764.79 172.6K
13:08 29,763.18 29,763.18 29,748.43 29,748.43 716.8K
13:09 29,748.43 29,748.43 29,748.43 29,748.43 169.0K
13:10 29,748.43 29,748.43 29,748.43 29,748.43 169.0K
13:11 29,748.43 29,764.84 29,748.43 29,764.84 322.7K
13:12 29,764.84 29,764.84 29,764.84 29,764.84 286.0K
13:13 29,764.84 29,764.84 29,764.84 29,764.84 266.5K
13:14 29,764.84 29,764.84 29,759.07 29,759.07 475.8K
13:15 29,759.07 29,759.07 29,754.15 29,754.15 631.2K
13:16 29,754.15 29,754.15 29,754.15 29,754.15 189.3K
13:17 29,754.15 29,754.15 29,754.15 29,754.15 175.5K
13:18 29,754.15 29,759.07 29,754.15 29,759.07 220.0K
13:19 29,760.68 29,760.68 29,760.68 29,760.68 422.6K
13:20 29,760.68 29,760.68 29,760.68 29,760.68 191.0K
13:21 29,759.07 29,764.06 29,759.07 29,760.83 230.4K
13:22 29,760.83 29,760.83 29,737.73 29,737.73 1,035.8K
13:23 29,737.73 29,749.28 29,737.73 29,749.28 207.5K
13:24 29,749.28 29,749.28 29,739.35 29,739.35 636.0K
13:25 29,739.35 29,752.95 29,737.24 29,752.95 439.1K
13:26 29,752.95 29,752.95 29,752.95 29,752.95 169.0K
13:27 29,752.95 29,752.95 29,752.95 29,752.95 162.5K
13:28 29,752.95 29,752.95 29,752.95 29,752.95 786.5K
13:29 29,747.17 29,747.17 29,747.17 29,747.17 234.8K
13:30 29,747.17 29,747.17 29,747.17 29,747.17 370.5K
13:31 29,752.30 29,752.30 29,750.69 29,750.69 234.3K
13:32 29,750.69 29,753.91 29,750.69 29,753.91 741.2K
13:33 29,753.91 29,758.76 29,753.91 29,755.53 338.2K
13:34 29,755.53 29,755.53 29,755.53 29,755.53 266.6K
13:35 29,755.53 29,755.53 29,750.69 29,750.69 7,827.2K
13:36 29,750.69 29,750.69 29,749.98 29,749.98 175.0K
13:37 29,748.58 29,750.19 29,748.58 29,750.19 1,314.3K
13:38 29,750.19 29,753.91 29,750.19 29,753.91 176.2K
13:39 29,752.30 29,752.30 29,750.69 29,750.69 292.5K
13:40 29,750.69 29,750.69 29,750.69 29,750.69 169.0K
13:41 29,750.69 29,750.69 29,749.98 29,749.98 182.7K
13:42 29,753.21 29,753.21 29,749.98 29,749.98 488.4K
13:43 29,758.99 29,758.99 29,733.52 29,733.52 498.5K
13:44 29,731.91 29,731.91 29,731.91 29,731.91 227.5K
13:45 29,729.10 29,729.10 29,729.10 29,729.10 176.2K
13:46 29,729.10 29,729.10 29,727.48 29,727.48 175.5K
13:47 29,727.48 29,731.88 29,727.48 29,731.88 185.6K
13:48 29,733.49 29,735.11 29,733.49 29,735.11 234.1K
13:49 29,735.11 29,735.11 29,731.88 29,731.88 494.8K
13:50 29,731.88 29,746.40 29,731.88 29,744.79 1,006.4K
13:51 29,741.56 29,741.56 29,736.72 29,736.72 422.8K
13:52 29,736.72 29,738.33 29,736.72 29,736.72 182.9K
13:53 29,736.72 29,736.72 29,736.72 29,736.72 169.1K
13:54 29,735.11 29,736.72 29,735.11 29,736.72 175.6K
13:55 29,735.11 29,735.11 29,733.49 29,733.49 650.2K
13:56 29,733.49 29,733.49 29,733.49 29,733.49 578.6K
13:57 29,735.11 29,735.11 29,733.49 29,733.49 214.5K
13:58 29,745.04 29,745.04 29,745.04 29,745.04 321.6K
13:59 29,745.04 29,745.04 29,745.04 29,745.04 720.5K
14:00 29,745.04 29,745.04 29,745.04 29,745.04 520.1K
14:01 29,745.04 29,748.27 29,745.04 29,745.04 175.5K
14:02 29,745.04 29,747.15 29,745.04 29,747.15 176.7K
14:03 29,752.92 29,752.92 29,752.92 29,752.92 468.8K
14:04 29,751.31 29,751.31 29,747.80 29,747.80 449.6K
14:05 29,747.80 29,747.80 29,729.05 29,729.05 13,237.0K
14:06 29,729.05 29,729.05 29,729.05 29,729.05 1,467.5K
14:07 29,730.67 29,730.67 29,729.05 29,729.05 194.7K
14:08 29,729.05 29,733.95 29,729.05 29,733.95 196.8K
14:09 29,732.34 29,732.34 29,729.11 29,730.72 994.6K
14:10 29,733.74 29,733.74 29,707.42 29,707.42 2,053.5K
14:11 29,710.65 29,710.65 29,710.65 29,710.65 172.2K
14:12 29,709.03 29,709.03 29,709.03 29,709.03 168.7K
14:13 29,709.03 29,710.65 29,709.03 29,710.65 428.3K
14:14 29,709.03 29,726.35 29,709.03 29,726.35 173.1K
14:15 29,726.35 29,726.35 29,711.83 29,713.45 6,250.6K
14:16 29,715.06 29,715.06 29,713.45 29,713.45 181.5K
14:17 29,713.45 29,715.06 29,713.45 29,713.45 408.4K
14:18 29,715.06 29,721.51 29,715.06 29,721.51 1,668.2K
14:19 29,719.90 29,719.90 29,713.37 29,713.37 278.5K
14:20 29,713.37 29,722.42 29,713.37 29,719.20 477.0K
14:21 29,719.20 29,720.81 29,716.70 29,716.70 356.2K
14:22 29,716.70 29,719.93 29,716.70 29,719.93 946.5K
14:23 29,719.93 29,719.93 29,719.93 29,719.93 188.1K
14:24 29,719.93 29,724.77 29,719.93 29,724.77 1,712.9K
14:25 29,719.93 29,723.16 29,719.93 29,719.93 1,213.1K
14:26 29,719.93 29,721.54 29,719.93 29,721.05 172.2K
14:27 29,719.43 29,725.89 29,719.43 29,724.28 1,252.3K
14:28 29,724.28 29,724.28 29,722.66 29,722.66 168.8K
14:29 29,729.71 29,729.71 29,718.16 29,718.16 205.8K
14:30 29,718.16 29,731.29 29,718.16 29,731.29 268.8K
14:31 29,731.29 29,731.29 29,731.29 29,731.29 207.7K
14:32 29,737.74 29,746.76 29,737.74 29,743.54 264.6K
14:33 29,745.15 29,745.15 29,738.70 29,743.54 980.1K
14:34 29,743.54 29,743.54 29,741.92 29,741.92 168.7K
14:35 29,741.92 29,741.92 29,740.31 29,740.31 207.6K
14:36 29,740.31 29,740.31 29,738.70 29,740.31 525.5K
14:37 29,740.31 29,741.92 29,740.31 29,741.92 681.3K
14:38 29,741.92 29,741.92 29,740.31 29,740.31 168.7K
14:39 29,740.31 29,741.92 29,740.31 29,740.31 168.7K
14:40 29,740.31 29,740.31 29,738.90 29,738.90 170.8K
14:41 29,738.90 29,741.43 29,738.20 29,738.20 991.3K
14:42 29,736.59 29,742.89 29,725.57 29,725.57 190.9K
14:43 29,725.57 29,725.57 29,725.57 29,725.57 168.7K
14:44 29,725.57 29,727.18 29,725.57 29,727.18 168.7K
14:45 29,714.05 29,715.67 29,714.05 29,715.67 166.5K
14:46 29,717.28 29,717.28 29,717.28 29,717.28 690.1K
14:47 29,717.28 29,717.28 29,717.28 29,717.28 181.8K
14:48 29,717.28 29,734.60 29,717.28 29,732.99 177.0K
14:49 29,732.99 29,732.99 29,732.99 29,732.99 168.7K
14:50 29,731.38 29,731.38 29,731.38 29,731.38 240.1K
14:51 29,731.38 29,741.22 29,731.38 29,739.61 276.7K
14:52 29,739.61 29,739.61 29,739.61 29,739.61 473.7K
14:53 29,739.61 29,744.45 29,739.61 29,741.22 356.9K
14:54 29,749.73 29,749.73 29,746.51 29,746.51 204.1K
14:55 29,746.51 29,748.12 29,744.89 29,748.12 175.2K
14:56 29,746.51 29,746.51 29,746.51 29,746.51 356.9K
14:57 29,744.89 29,744.89 29,741.66 29,741.66 616.3K
14:58 29,741.66 29,741.66 29,741.66 29,741.66 234.2K
14:59 29,741.66 29,741.66 29,730.21 29,730.21 635.9K
15:00 29,730.21 29,730.21 29,730.21 29,730.21 363.2K
15:01 29,730.21 29,730.21 29,730.21 29,730.21 810.7K
15:02 29,730.21 29,730.91 29,730.21 29,730.91 641.2K
15:03 29,730.91 29,730.91 29,730.91 29,730.91 272.4K
15:04 29,729.30 29,729.30 29,729.30 29,729.30 189.6K
15:05 29,729.30 29,729.30 29,727.68 29,727.68 201.0K
15:06 29,727.68 29,727.68 29,727.68 29,727.68 357.4K
15:07 29,726.77 29,733.22 29,726.77 29,729.99 400.5K
15:08 29,731.61 29,731.61 29,728.38 29,731.61 369.7K
15:09 29,729.99 29,729.99 29,725.15 29,725.15 2,574.5K
15:10 29,725.15 29,725.15 29,705.52 29,705.52 1,431.6K
15:11 29,693.19 29,698.03 29,693.19 29,696.41 492.0K
15:12 29,694.80 29,712.12 29,694.80 29,712.12 339.2K
15:13 29,716.97 29,716.97 29,694.80 29,694.80 214.7K
15:14 29,694.80 29,694.80 29,693.19 29,693.19 537.9K
15:15 29,693.19 29,693.19 29,686.62 29,688.24 189.1K
15:16 29,688.24 29,688.24 29,686.62 29,686.62 200.9K
15:17 29,686.62 29,686.62 29,684.86 29,684.86 393.4K
15:18 29,684.86 29,684.86 29,683.25 29,683.25 1,634.5K
15:19 29,700.57 29,700.57 29,698.96 29,698.96 1,199.6K
15:20 29,698.96 29,698.96 29,698.26 29,698.26 727.0K
15:21 29,696.64 29,696.64 29,690.13 29,690.13 7,012.6K
15:22 29,690.13 29,690.13 29,687.49 29,687.49 734.6K
15:23 29,687.49 29,689.10 29,687.49 29,689.10 1,503.0K
15:24 29,687.49 29,689.10 29,687.49 29,687.49 425.2K
15:25 29,687.49 29,687.49 29,670.17 29,675.09 775.9K
15:26 29,675.09 29,675.09 29,675.09 29,675.09 440.3K
15:27 29,681.65 29,681.65 29,671.96 29,671.96 504.0K
15:28 29,673.58 29,673.58 29,671.96 29,671.96 3,115.2K
15:29 29,671.96 29,671.96 29,667.04 29,667.04 309.9K
15:30 29,667.04 29,667.04 29,664.93 29,664.93 359.5K
15:31 29,666.55 29,666.55 29,664.93 29,664.93 532.6K
15:32 29,664.93 29,685.48 29,664.93 29,683.87 771.4K
15:33 29,683.87 29,683.87 29,683.87 29,683.87 194.3K
15:34 29,683.87 29,685.48 29,683.87 29,683.87 197.6K
15:35 29,682.26 29,683.87 29,682.26 29,683.87 356.2K
15:36 29,666.55 29,666.55 29,664.93 29,664.93 328.3K
15:37 29,663.32 29,663.32 29,663.32 29,663.32 6,157.2K
15:38 29,663.32 29,663.61 29,660.38 29,660.38 1,858.6K
15:39 29,668.45 29,671.68 29,668.45 29,668.45 1,295.5K
15:40 29,668.45 29,680.78 29,668.45 29,680.78 895.3K
15:41 29,680.78 29,699.72 29,680.78 29,699.72 243.4K
15:42 29,696.34 29,696.34 29,693.53 29,693.53 566.4K
15:43 29,693.53 29,693.53 29,693.53 29,693.53 174.8K
15:44 29,695.14 29,695.14 29,671.37 29,671.37 565.6K
15:45 29,669.75 29,669.75 29,669.75 29,669.75 3,060.8K
15:46 29,669.75 29,669.75 29,668.14 29,668.14 845.3K
15:47 29,668.14 29,668.14 29,658.29 29,658.29 180.0K
15:48 29,657.59 29,657.59 29,657.59 29,657.59 286.1K
15:49 29,657.59 29,657.59 29,657.59 29,657.59 226.5K
15:50 29,657.59 29,659.20 29,657.59 29,657.59 245.9K
15:51 29,663.21 29,663.21 29,663.21 29,663.21 374.3K
15:52 29,663.21 29,664.83 29,663.21 29,663.21 284.7K
15:53 29,663.21 29,664.83 29,661.60 29,661.60 938.2K
15:54 29,661.60 29,661.60 29,657.88 29,657.88 306.1K
15:55 29,659.49 29,671.04 29,659.49 29,669.43 634.7K
15:56 29,669.43 29,669.43 29,669.43 29,669.43 174.6K
15:57 29,669.43 29,669.43 29,669.43 29,669.43 1,276.3K
15:58 29,669.43 29,669.43 29,669.43 29,669.43 685.6K
15:59 29,669.43 29,669.43 29,669.43 29,669.43 1,067.2K
16:00 29,672.65 29,672.65 29,669.43 29,669.43 291.1K
16:01 29,669.43 29,669.43 29,669.43 29,669.43 181.1K
16:02 29,646.84 29,650.06 29,646.84 29,646.84 11,024.8K
16:03 29,646.84 29,646.84 29,635.29 29,635.29 1,801.9K
16:04 29,635.29 29,638.63 29,632.06 29,638.63 1,460.3K
16:05 29,640.24 29,647.19 29,637.01 29,647.19 389.9K
16:06 29,647.19 29,648.80 29,647.19 29,648.10 305.6K
16:07 29,648.10 29,648.10 29,648.10 29,648.10 174.3K
16:08 29,648.10 29,648.10 29,648.10 29,648.10 213.1K
16:09 29,648.10 29,648.10 29,634.97 29,634.97 624.2K
16:10 29,634.97 29,643.04 29,634.97 29,643.04 458.5K
16:11 29,641.43 29,641.43 29,641.43 29,641.43 135.7K
16:12 29,638.20 29,638.20 29,638.20 29,638.20 1,175.6K
16:13 29,643.04 29,644.65 29,643.04 29,644.65 620.4K
16:14 29,644.65 29,644.65 29,644.65 29,644.65 373.7K
16:15 29,644.65 29,644.65 29,644.65 29,644.65 161.6K
16:16 29,644.65 29,644.65 29,643.04 29,643.04 775.5K
16:17 29,636.59 29,636.59 29,634.97 29,634.97 432.7K
16:18 29,634.97 29,653.49 29,634.97 29,653.49 794.3K
16:19 29,651.88 29,653.49 29,651.88 29,651.88 472.0K
16:20 29,663.43 29,663.43 29,661.81 29,661.81 1,440.5K
16:21 29,678.20 29,678.20 29,673.36 29,673.36 297.6K
16:22 29,671.75 29,674.97 29,670.13 29,674.97 174.2K
16:23 29,671.75 29,674.97 29,671.75 29,671.75 503.5K
16:24 29,671.75 29,674.97 29,671.75 29,673.36 161.4K
16:25 29,676.59 29,678.20 29,676.59 29,678.20 200.2K
16:26 29,674.97 29,674.97 29,673.36 29,674.97 129.1K
16:27 29,676.59 29,676.59 29,674.97 29,674.97 219.5K
16:28 29,671.64 29,671.64 29,668.12 29,668.12 518.2K
16:29 29,668.12 29,676.19 29,668.12 29,671.85 661.7K
16:30 29,671.85 29,675.07 29,671.85 29,671.85 407.0K
16:31 29,670.23 29,675.07 29,668.62 29,668.62 180.8K
16:32 29,648.75 29,668.62 29,648.75 29,668.62 139.4K
16:33 29,668.62 29,670.23 29,668.62 29,670.23 219.5K
16:34 29,667.92 29,667.92 29,667.92 29,667.92 220.2K
16:35 29,667.92 29,667.92 29,663.07 29,663.07 413.8K
16:36 29,663.07 29,663.07 29,656.54 29,656.54 340.4K
16:37 29,656.54 29,658.15 29,656.54 29,658.15 167.8K
16:38 29,659.77 29,659.77 29,656.54 29,656.54 324.9K
16:39 29,656.54 29,659.77 29,656.54 29,659.77 251.7K
16:40 29,662.99 29,674.40 29,662.99 29,674.40 536.8K
16:41 29,671.06 29,671.06 29,664.61 29,669.45 691.9K
16:42 29,664.61 29,672.67 29,664.61 29,672.67 316.5K
16:43 29,671.06 29,679.24 29,671.06 29,679.24 3,755.6K
16:44 29,674.40 29,676.01 29,674.40 29,676.01 201.8K
16:45 29,674.40 29,674.40 29,657.07 29,657.07 2,630.1K
16:46 29,657.07 29,661.91 29,657.07 29,658.69 277.9K
16:47 29,666.76 29,666.76 29,663.53 29,663.53 1,092.6K
16:48 29,660.30 29,660.30 29,658.69 29,658.69 271.4K
16:49 29,657.07 29,657.07 29,649.00 29,649.00 1,149.7K
16:50 29,649.00 29,649.00 29,647.39 29,647.39 620.3K
16:51 29,647.39 29,660.38 29,647.39 29,657.15 11,949.1K
16:52 29,657.15 29,658.76 29,654.54 29,654.54 175.9K
16:53 29,651.32 29,651.32 29,649.70 29,649.70 697.9K
16:54 29,648.09 29,648.09 29,648.09 29,648.09 563.2K
16:55 29,648.09 29,648.09 29,648.09 29,648.09 168.0K
16:56 29,648.09 29,649.70 29,648.09 29,649.70 169.3K
16:57 29,649.70 29,649.70 29,649.70 29,649.70 846.4K
16:58 29,649.70 29,649.70 29,649.70 29,649.70 200.3K
16:59 29,649.70 29,656.24 29,649.70 29,654.62 1,524.0K
17:00 29,653.92 29,653.92 29,645.85 29,647.47 7,558.6K
17:01 29,642.63 29,647.47 29,642.63 29,647.47 279.4K
17:02 29,647.47 29,647.47 29,645.85 29,647.47 155.0K
17:03 29,649.08 29,650.69 29,649.08 29,650.69 471.6K
17:04 29,649.08 29,655.53 29,649.08 29,649.08 523.3K
17:05 29,649.08 29,649.08 29,644.24 29,645.85 3,724.1K
17:06 29,641.01 29,654.08 29,641.01 29,654.08 226.7K
17:07 29,654.08 29,667.93 29,654.08 29,667.93 1,363.7K
17:08 29,669.54 29,669.54 29,667.93 29,669.54 323.0K
17:09 29,671.15 29,671.15 29,669.54 29,671.15 252.0K
17:10 29,669.54 29,669.54 29,669.54 29,669.54 213.2K
17:11 29,669.54 29,675.31 29,657.99 29,675.31 228.1K
17:12 29,678.54 29,678.54 29,657.99 29,657.99 520.0K
17:13 29,657.99 29,657.99 29,657.99 29,657.99 184.6K
17:14 29,657.99 29,657.99 29,656.38 29,656.38 932.3K
17:15 29,656.38 29,657.08 29,656.38 29,657.08 233.9K
17:16 29,657.08 29,657.08 29,657.08 29,657.08 1,266.3K
17:17 29,657.08 29,657.08 29,649.01 29,649.01 343.8K
17:18 29,655.47 29,655.47 29,649.01 29,649.01 355.1K
17:19 29,649.01 29,650.63 29,647.40 29,650.63 490.6K
17:20 29,647.40 29,658.95 29,647.40 29,658.95 362.2K
17:21 29,658.95 29,658.95 29,657.34 29,657.34 322.7K
17:22 29,657.34 29,658.95 29,636.03 29,636.03 399.6K
17:23 29,636.03 29,636.03 29,636.03 29,636.03 690.4K
17:24 29,636.03 29,636.03 29,636.03 29,636.03 361.3K
17:25 29,636.03 29,639.26 29,636.03 29,636.03 367.8K
17:26 29,636.03 29,639.26 29,636.03 29,637.65 761.5K
17:27 29,644.10 29,645.71 29,644.10 29,645.71 2,240.6K
17:28 29,644.10 29,644.10 29,642.34 29,642.34 1,228.4K
17:29 29,642.34 29,643.95 29,639.11 29,643.95 343.0K
17:30 29,637.50 29,641.63 29,636.79 29,636.79 999.1K
17:31 29,636.79 29,651.32 29,636.79 29,644.86 1,577.0K
17:32 29,644.86 29,646.48 29,644.86 29,646.48 303.6K
17:33 29,644.86 29,649.70 29,644.86 29,644.86 394.0K
17:34 29,640.64 29,640.64 29,640.64 29,640.64 398.4K
17:35 29,640.64 29,640.64 29,635.80 29,635.80 1,563.0K
17:36 29,634.19 29,634.19 29,632.58 29,632.58 516.4K
17:37 29,634.19 29,634.19 29,634.19 29,634.19 374.4K
17:38 29,634.19 29,634.19 29,632.58 29,632.58 284.0K
17:39 29,630.96 29,634.19 29,630.96 29,634.19 396.6K
17:40 29,630.96 29,635.80 29,630.96 29,630.96 587.2K
17:41 29,634.19 29,634.19 29,634.19 29,634.19 1,452.9K
17:42 29,631.87 29,636.71 29,630.26 29,630.26 597.2K
17:43 29,630.26 29,630.26 29,630.26 29,630.26 1,008.3K
17:44 29,630.26 29,635.10 29,630.26 29,635.10 723.0K
17:45 29,631.87 29,635.10 29,630.26 29,635.10 832.7K
17:46 29,630.26 29,638.38 29,630.26 29,638.38 776.2K
17:47 29,635.15 29,635.15 29,635.15 29,635.15 290.4K
17:48 29,635.15 29,639.99 29,635.15 29,639.99 595.9K
17:49 29,636.77 29,639.99 29,636.77 29,639.99 658.5K
17:50 29,638.38 29,638.38 29,636.77 29,636.77 652.2K
17:51 29,636.77 29,643.22 29,636.77 29,638.38 839.5K
17:52 29,638.38 29,638.38 29,633.54 29,633.54 329.2K
17:53 29,633.54 29,633.54 29,633.54 29,633.54 387.2K
17:54 29,631.93 29,631.93 29,631.93 29,631.93 361.3K
17:55 29,631.93 29,631.93 29,631.93 29,631.93 522.6K
17:56 29,631.93 29,635.15 29,631.93 29,635.15 994.5K
17:57 29,633.54 29,640.28 29,631.93 29,640.28 884.9K
17:58 29,638.67 29,641.90 29,638.67 29,638.67 374.4K
17:59 29,641.90 29,646.74 29,638.67 29,646.74 639.1K
18:00 29,645.12 29,645.12 29,645.12 29,645.12 361.6K
18:01 29,636.12 29,636.12 29,632.90 29,632.90 420.4K
18:02 29,634.51 29,634.51 29,634.51 29,634.51 517.2K
18:03 29,634.51 29,653.19 29,634.51 29,641.90 2,074.0K
18:04 29,641.90 29,653.36 29,640.28 29,653.36 337.4K
18:05 29,650.13 29,650.13 29,648.51 29,648.51 393.8K
18:06 29,646.90 29,646.90 29,646.90 29,646.90 193.6K
18:07 29,646.90 29,651.74 29,646.90 29,651.74 284.0K
18:08 29,646.90 29,650.13 29,646.90 29,650.13 387.3K
18:09 29,651.74 29,653.36 29,651.74 29,651.74 187.2K
18:10 29,650.13 29,650.13 29,650.13 29,650.13 161.4K
18:11 29,648.51 29,653.36 29,642.74 29,642.74 272.6K
18:12 29,642.74 29,649.19 29,641.13 29,649.19 942.6K
18:13 29,649.19 29,649.19 29,649.19 29,649.19 163.7K
18:14 29,649.19 29,649.19 29,637.68 29,644.14 1,622.8K
18:15 29,655.70 29,655.70 29,652.48 29,652.48 363.5K
18:16 29,654.09 29,656.41 29,654.09 29,656.41 665.9K
18:17 29,654.79 29,654.79 29,654.79 29,654.79 155.0K
18:18 29,654.79 29,654.79 29,653.18 29,653.18 174.4K
18:19 29,653.18 29,655.47 29,653.18 29,653.86 239.8K
18:20 29,645.79 29,645.79 29,644.18 29,645.58 260.3K
18:21 29,642.28 29,657.58 29,642.28 29,657.58 801.0K
18:22 29,652.74 29,655.97 29,652.74 29,655.97 297.2K
18:23 29,654.35 29,657.58 29,654.35 29,657.58 219.5K
18:24 29,655.97 29,655.97 29,654.35 29,655.97 258.5K
18:25 29,642.81 29,644.42 29,642.81 29,644.42 302.6K
18:26 29,642.81 29,642.81 29,642.81 29,642.81 182.3K
18:27 29,642.81 29,644.42 29,642.81 29,642.81 174.5K
18:28 29,642.81 29,652.06 29,642.81 29,652.06 560.4K
18:29 29,652.06 29,652.06 29,652.06 29,652.06 335.7K
18:30 29,653.67 29,654.41 29,652.79 29,654.41 486.8K
18:31 29,652.79 29,654.41 29,652.79 29,654.41 1,168.8K
18:32 29,654.41 29,659.25 29,654.41 29,659.25 420.0K
18:33 29,659.25 29,659.25 29,659.25 29,659.25 187.4K
18:34 29,659.25 29,660.86 29,659.25 29,659.25 180.9K
18:35 29,659.25 29,662.48 29,659.25 29,659.25 885.3K
18:36 29,652.79 29,659.25 29,651.18 29,651.18 265.9K
18:37 29,651.18 29,659.25 29,651.18 29,659.25 163.5K
18:38 29,654.41 29,654.41 29,652.79 29,652.79 180.8K
18:39 29,652.79 29,657.63 29,652.79 29,657.63 361.6K
18:40 29,657.63 29,657.63 29,657.63 29,657.63 0.0K
18:51 29,621.52 29,621.52 29,621.52 29,621.52 350.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available