MOEX Chemicals

MOEXCH
🏛️ russian-federation →
30,944.47
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 31,381.69 31,382.60 31,380.98 31,382.60 302.7K
09:51 31,387.44 31,395.01 31,387.44 31,395.01 366.1K
09:52 31,395.01 31,395.01 31,356.46 31,356.46 46.0K
09:53 31,367.75 31,367.75 31,340.05 31,349.73 71.0K
09:54 31,343.28 31,343.28 31,343.28 31,343.28 49.1K
09:55 31,331.71 31,333.32 31,331.71 31,333.32 28.9K
09:56 31,333.32 31,334.94 31,333.32 31,334.94 56.1K
09:57 31,326.87 31,334.94 31,326.87 31,326.87 21.0K
09:58 31,333.32 31,334.94 31,333.32 31,334.94 21.0K
09:59 31,326.87 31,326.87 31,326.87 31,326.87 161.3K
10:00 31,326.87 31,326.87 31,320.54 31,320.54 106.3K
10:01 31,314.77 31,319.19 31,314.77 31,316.87 70.7K
10:02 31,316.87 31,318.49 31,316.87 31,318.49 35.1K
10:03 31,318.49 31,320.10 31,316.87 31,320.10 322.5K
10:04 31,320.10 31,324.94 31,320.10 31,324.94 57.9K
10:05 31,321.72 31,330.33 31,318.54 31,318.54 339.8K
10:06 31,318.54 31,325.81 31,317.80 31,317.80 355.9K
10:07 31,318.42 31,318.42 31,315.19 31,315.19 94.0K
10:08 31,316.80 31,326.49 31,316.80 31,326.49 231.3K
10:09 31,332.94 31,332.94 31,320.03 31,320.03 841.5K
10:10 31,328.10 31,328.10 31,318.42 31,318.42 105.1K
10:11 31,318.42 31,320.03 31,318.42 31,319.33 21.8K
10:12 31,319.33 31,319.33 31,285.04 31,285.04 1,049.7K
10:13 31,292.80 31,320.59 31,292.80 31,320.59 3,021.9K
10:14 31,313.15 31,313.15 31,262.97 31,262.97 415.1K
10:15 31,265.08 31,271.53 31,265.08 31,265.08 171.2K
10:16 31,268.30 31,268.30 31,265.08 31,266.69 582.9K
10:17 31,261.79 31,261.79 31,205.24 31,205.24 2,735.4K
10:18 31,210.08 31,210.08 31,201.93 31,201.93 393.6K
10:19 31,185.52 31,192.06 31,173.12 31,173.12 122.4K
10:20 31,173.12 31,173.12 31,138.47 31,142.05 216.6K
10:21 31,142.05 31,148.50 31,142.05 31,145.28 251.9K
10:22 31,141.47 31,141.47 31,124.15 31,124.15 341.0K
10:23 31,124.15 31,166.20 31,124.15 31,166.20 167.1K
10:24 31,166.20 31,172.74 31,166.20 31,172.74 51.3K
10:25 31,167.32 31,167.32 31,150.91 31,150.91 184.1K
10:26 31,153.55 31,153.55 31,142.94 31,142.94 84.0K
10:27 31,130.46 31,145.49 31,122.39 31,145.49 269.2K
10:28 31,145.49 31,148.71 31,145.49 31,145.49 160.9K
10:29 31,151.94 31,153.58 31,128.84 31,153.58 270.5K
10:30 31,153.58 31,153.58 31,147.41 31,148.12 37.0K
10:31 31,148.12 31,157.12 31,148.12 31,155.50 199.5K
10:32 31,160.34 31,160.34 31,160.34 31,160.34 140.8K
10:33 31,160.34 31,168.62 31,160.34 31,168.62 45.6K
10:34 31,189.19 31,194.03 31,189.19 31,194.03 931.2K
10:35 31,194.03 31,194.03 31,192.42 31,194.03 147.0K
10:36 31,188.26 31,188.26 31,186.64 31,186.64 140.8K
10:37 31,186.64 31,194.03 31,186.64 31,194.03 1,095.3K
10:38 31,194.03 31,197.31 31,194.03 31,197.31 10.5K
10:39 31,197.31 31,200.59 31,197.31 31,200.59 78.7K
10:40 31,200.59 31,200.59 31,198.98 31,198.98 70.0K
10:41 31,198.98 31,198.98 31,193.21 31,194.82 525.9K
10:42 31,196.02 31,197.63 31,196.02 31,197.63 49.7K
10:43 31,197.63 31,197.63 31,197.63 31,197.63 63.0K
10:44 31,197.63 31,199.25 31,197.63 31,199.25 28.8K
10:45 31,204.32 31,204.32 31,202.70 31,202.70 18.5K
10:46 31,205.93 31,212.64 31,205.93 31,212.64 592.9K
10:47 31,214.25 31,215.87 31,214.25 31,215.87 21.0K
10:48 31,198.54 31,204.75 31,198.54 31,204.75 521.8K
10:49 31,206.37 31,219.53 31,206.37 31,219.53 42.8K
10:50 31,215.55 31,215.55 31,187.61 31,187.61 256.8K
10:51 31,189.22 31,194.06 31,189.22 31,194.06 280.1K
10:52 31,209.77 31,209.77 31,186.80 31,186.80 853.8K
10:53 31,185.19 31,185.19 31,156.31 31,156.31 176.6K
10:54 31,151.47 31,155.63 31,146.63 31,155.63 3,460.7K
10:55 31,150.79 31,155.63 31,150.79 31,155.63 167.9K
10:56 31,157.25 31,157.25 31,154.02 31,154.02 517.8K
10:57 31,160.58 31,167.04 31,160.58 31,167.04 372.7K
10:58 31,168.65 31,169.59 31,166.36 31,167.97 1,357.8K
10:59 31,182.07 31,182.98 31,182.07 31,182.98 473.0K
11:00 31,181.37 31,182.98 31,178.84 31,178.84 371.5K
11:01 31,177.23 31,177.23 31,174.91 31,174.91 508.5K
11:02 31,176.52 31,176.52 31,173.24 31,173.24 1,290.2K
11:03 31,173.24 31,174.86 31,172.33 31,172.33 162.3K
11:04 31,172.33 31,173.95 31,143.61 31,143.61 324.5K
11:05 31,143.61 31,145.92 31,143.61 31,145.92 314.9K
11:06 31,145.92 31,145.92 31,145.92 31,145.92 71.5K
11:07 31,145.22 31,145.22 31,143.61 31,145.22 351.1K
11:08 31,143.61 31,145.22 31,143.61 31,143.61 90.9K
11:09 31,143.61 31,145.22 31,143.61 31,143.61 303.6K
11:10 31,168.32 31,168.32 31,166.71 31,166.71 1,899.5K
11:11 31,166.71 31,168.32 31,166.71 31,168.32 28.0K
11:12 31,168.32 31,174.77 31,152.56 31,152.56 130.9K
11:13 31,152.56 31,172.20 31,147.71 31,168.97 146.5K
11:14 31,151.64 31,156.49 31,151.64 31,156.49 244.9K
11:15 31,151.64 31,166.38 31,151.64 31,166.38 428.4K
11:16 31,174.45 31,174.45 31,169.61 31,169.61 559.8K
11:17 31,164.77 31,168.00 31,163.16 31,168.00 149.0K
11:18 31,169.61 31,169.61 31,163.16 31,163.16 94.9K
11:19 31,163.16 31,166.38 31,159.93 31,159.93 449.4K
11:20 31,171.23 31,171.23 31,159.93 31,160.85 1,390.2K
11:21 31,164.07 31,164.07 31,150.21 31,153.43 608.4K
11:22 31,159.89 31,161.76 31,159.89 31,161.76 179.6K
11:23 31,161.76 31,170.53 31,161.76 31,170.53 137.5K
11:24 31,170.53 31,173.75 31,170.53 31,173.75 463.6K
11:25 31,173.75 31,173.75 31,155.56 31,155.56 931.3K
11:26 31,155.56 31,162.95 31,155.56 31,161.34 112.6K
11:27 31,161.34 31,161.34 31,161.34 31,161.34 62.9K
11:28 31,160.63 31,170.31 31,160.63 31,170.31 1,322.5K
11:29 31,168.70 31,168.70 31,165.47 31,165.47 331.7K
11:30 31,165.47 31,165.47 31,159.93 31,159.93 307.2K
11:31 31,172.84 31,192.36 31,171.22 31,184.29 1,123.5K
11:32 31,185.91 31,185.91 31,159.53 31,161.14 178.1K
11:33 31,166.06 31,169.29 31,165.07 31,165.07 736.3K
11:34 31,161.85 31,163.46 31,161.85 31,161.85 120.4K
11:35 31,143.05 31,143.05 31,143.05 31,143.05 164.9K
11:36 31,143.05 31,143.05 31,141.44 31,141.44 77.0K
11:37 31,157.15 31,157.15 31,139.83 31,139.83 113.6K
11:38 31,138.21 31,156.23 31,138.21 31,156.23 255.0K
11:39 31,156.23 31,156.23 31,136.54 31,137.43 100.5K
11:40 31,137.43 31,137.43 31,134.20 31,137.43 298.3K
11:41 31,137.43 31,137.43 31,132.59 31,137.43 153.9K
11:42 31,132.59 31,132.59 31,132.59 31,132.59 42.7K
11:43 31,132.59 31,133.70 31,132.59 31,133.70 313.5K
11:44 31,128.86 31,130.48 31,128.86 31,130.48 1,761.7K
11:45 31,129.77 31,129.77 31,129.77 31,129.77 77.6K
11:46 31,131.39 31,133.00 31,131.39 31,131.39 328.6K
11:47 31,128.16 31,131.39 31,128.16 31,128.16 69.9K
11:48 31,128.16 31,144.55 31,128.16 31,144.55 152.0K
11:49 31,139.71 31,139.71 31,139.71 31,139.71 496.4K
11:50 31,142.94 31,142.94 31,139.71 31,139.71 111.9K
11:51 31,136.43 31,138.66 31,132.21 31,138.66 813.3K
11:52 31,153.99 31,153.99 31,145.92 31,145.92 153.8K
11:53 31,155.60 31,158.83 31,144.31 31,144.31 2,972.3K
11:54 31,144.31 31,144.31 31,141.91 31,141.91 119.1K
11:55 31,148.37 31,148.37 31,146.75 31,146.75 391.7K
11:56 31,146.75 31,146.75 31,146.75 31,146.75 79.5K
11:57 31,146.75 31,146.75 31,139.10 31,139.10 152.2K
11:58 31,139.10 31,143.94 31,139.10 31,139.10 678.4K
11:59 31,137.49 31,139.10 31,137.49 31,139.10 258.7K
12:00 31,139.10 31,139.10 31,117.56 31,119.18 352.2K
12:01 31,117.56 31,119.18 31,117.56 31,119.18 90.9K
12:02 31,123.11 31,173.40 31,123.11 31,173.40 9,161.2K
12:03 31,173.40 31,173.40 31,167.97 31,167.97 235.7K
12:04 31,166.36 31,167.97 31,166.36 31,166.36 679.9K
12:05 31,167.97 31,180.88 31,167.97 31,180.88 1,304.9K
12:06 31,182.50 31,182.50 31,180.88 31,180.88 1,649.6K
12:07 31,180.88 31,180.88 31,177.65 31,177.65 779.0K
12:08 31,163.13 31,174.22 31,163.13 31,174.22 1,921.7K
12:09 31,172.61 31,172.61 31,169.38 31,169.38 252.4K
12:10 31,172.61 31,172.61 31,154.58 31,154.58 120.0K
12:11 31,152.97 31,162.65 31,144.90 31,151.10 877.7K
12:12 31,151.10 31,154.33 31,147.88 31,154.33 1,101.9K
12:13 31,154.33 31,155.94 31,154.33 31,155.94 315.8K
12:14 31,151.10 31,151.10 31,146.26 31,149.49 792.7K
12:15 31,149.49 31,156.52 31,149.49 31,156.52 243.7K
12:16 31,154.91 31,164.59 31,154.83 31,154.83 488.0K
12:17 31,158.05 31,183.26 31,158.05 31,183.26 559.2K
12:18 31,184.87 31,184.87 31,183.26 31,184.87 323.1K
12:19 31,184.87 31,190.97 31,184.87 31,190.97 282.6K
12:20 31,183.94 31,183.94 31,169.36 31,174.20 367.7K
12:21 31,174.20 31,178.36 31,170.97 31,178.36 225.4K
12:22 31,178.36 31,184.82 31,177.43 31,179.04 459.6K
12:23 31,187.48 31,189.09 31,187.48 31,189.09 740.6K
12:24 31,189.09 31,189.09 31,185.86 31,185.86 571.7K
12:25 31,187.48 31,187.48 31,181.02 31,185.86 369.8K
12:26 31,181.70 31,188.07 31,181.70 31,186.45 496.0K
12:27 31,186.45 31,186.45 31,186.45 31,186.45 577.3K
12:28 31,188.07 31,188.07 31,188.07 31,188.07 182.6K
12:29 31,188.07 31,188.07 31,174.99 31,174.99 573.0K
12:30 31,174.99 31,174.99 31,174.99 31,174.99 127.1K
12:31 31,174.99 31,178.22 31,171.77 31,178.22 210.6K
12:32 31,176.61 31,177.49 31,176.61 31,177.49 277.8K
12:33 31,181.29 31,181.29 31,174.84 31,181.29 148.1K
12:34 31,184.52 31,184.52 31,179.68 31,179.68 203.6K
12:35 31,184.52 31,184.52 31,163.97 31,167.20 170.0K
12:36 31,165.58 31,167.20 31,162.36 31,163.97 912.2K
12:37 31,167.20 31,168.81 31,167.20 31,167.20 372.1K
12:38 31,167.20 31,178.06 31,163.97 31,178.06 169.3K
12:39 31,176.24 31,181.08 31,176.24 31,181.08 365.6K
12:40 31,181.08 31,185.93 31,181.08 31,185.93 303.3K
12:41 31,205.30 31,205.30 31,205.30 31,205.30 430.3K
12:42 31,202.07 31,208.68 31,202.07 31,208.68 669.0K
12:43 31,208.68 31,213.52 31,208.68 31,213.52 840.5K
12:44 31,213.52 31,229.65 31,213.52 31,229.65 4,161.6K
12:45 31,228.04 31,228.04 31,223.20 31,226.43 520.4K
12:46 31,226.43 31,226.43 31,221.59 31,223.20 316.4K
12:47 31,223.20 31,223.20 31,213.52 31,213.52 226.9K
12:48 31,210.29 31,222.52 31,210.29 31,222.52 520.5K
12:49 31,220.91 31,220.91 31,219.29 31,220.20 183.4K
12:50 31,208.91 31,208.91 31,199.23 31,199.23 2,280.8K
12:51 31,204.07 31,204.07 31,200.84 31,204.07 154.3K
12:52 31,200.84 31,200.84 31,178.25 31,178.25 4,755.4K
12:53 31,176.64 31,178.25 31,176.64 31,178.25 8,796.1K
12:54 31,178.25 31,205.21 31,178.25 31,205.21 2,695.2K
12:55 31,205.21 31,205.21 31,201.98 31,201.98 2,961.5K
12:56 31,200.37 31,200.37 31,193.32 31,193.32 2,410.6K
12:57 31,198.16 31,198.16 31,191.71 31,191.71 840.7K
12:58 31,190.09 31,196.55 31,190.09 31,196.55 454.8K
12:59 31,196.55 31,196.55 31,196.55 31,196.55 147.0K
13:00 31,196.55 31,196.55 31,193.32 31,193.32 681.6K
13:01 31,194.93 31,196.55 31,194.93 31,196.55 1,056.6K
13:02 31,198.16 31,198.16 31,191.71 31,191.71 2,862.7K
13:03 31,194.93 31,194.93 31,189.16 31,189.16 480.7K
13:04 31,190.77 31,190.77 31,187.55 31,187.55 846.7K
13:05 31,187.55 31,189.16 31,179.22 31,179.22 148.5K
13:06 31,179.22 31,179.22 31,179.22 31,179.22 328.9K
13:07 31,180.84 31,180.84 31,180.84 31,180.84 686.0K
13:08 31,180.84 31,180.84 31,179.22 31,180.84 1,064.0K
13:09 31,180.84 31,180.84 31,180.84 31,180.84 1,064.0K
13:10 31,180.84 31,180.84 31,179.22 31,180.84 714.0K
13:11 31,180.84 31,180.84 31,179.22 31,180.84 594.9K
13:12 31,180.84 31,180.84 31,179.22 31,180.84 1,805.9K
13:13 31,180.84 31,180.84 31,179.22 31,179.22 525.0K
13:14 31,180.84 31,198.16 31,180.84 31,198.16 994.7K
13:15 31,198.16 31,198.16 31,180.84 31,180.84 889.8K
13:16 31,179.22 31,193.75 31,179.22 31,193.75 1,701.5K
13:17 31,210.04 31,211.66 31,206.82 31,206.82 2,684.3K
13:18 31,205.20 31,205.20 31,203.59 31,205.20 567.5K
13:19 31,211.77 31,211.77 31,205.20 31,206.82 177.0K
13:20 31,206.82 31,206.82 31,206.82 31,206.82 203.3K
13:21 31,205.20 31,214.58 31,205.20 31,214.58 190.3K
13:22 31,214.58 31,214.58 31,214.58 31,214.58 234.4K
13:23 31,211.35 31,211.35 31,209.74 31,209.74 798.8K
13:24 31,209.74 31,209.74 31,205.44 31,205.44 157.2K
13:25 31,205.44 31,205.44 31,203.83 31,203.83 140.2K
13:26 31,205.44 31,213.51 31,197.37 31,213.51 3,258.2K
13:27 31,207.05 31,207.05 31,198.99 31,200.60 266.3K
13:28 31,203.83 31,205.44 31,200.60 31,205.44 140.2K
13:29 31,215.28 31,222.33 31,213.67 31,222.33 166.8K
13:30 31,222.33 31,222.33 31,219.10 31,219.10 266.3K
13:31 31,222.33 31,225.56 31,222.33 31,222.33 126.2K
13:32 31,225.56 31,236.31 31,225.56 31,236.31 129.8K
13:33 31,237.92 31,237.92 31,237.92 31,237.92 147.3K
13:34 31,239.54 31,239.54 31,237.92 31,237.92 140.3K
13:35 31,221.52 31,223.13 31,221.52 31,223.13 258.6K
13:36 31,219.90 31,229.75 31,219.90 31,229.75 156.9K
13:37 31,232.98 31,232.98 31,226.52 31,226.52 301.5K
13:38 31,224.91 31,228.13 31,224.91 31,228.13 315.4K
13:39 31,229.75 31,231.36 31,229.75 31,231.36 294.5K
13:40 31,231.36 31,231.36 31,230.66 31,230.66 138.3K
13:41 31,243.82 31,243.82 31,235.75 31,238.98 289.0K
13:42 31,238.98 31,242.21 31,238.98 31,238.98 133.2K
13:43 31,238.98 31,238.98 31,235.75 31,238.98 189.3K
13:44 31,238.98 31,238.98 31,237.37 31,238.98 161.2K
13:45 31,237.37 31,242.21 31,237.37 31,242.21 162.0K
13:46 31,242.21 31,242.21 31,240.59 31,242.21 154.3K
13:47 31,242.21 31,242.21 31,230.75 31,230.75 116.6K
13:48 31,240.68 31,243.91 31,240.68 31,242.30 176.1K
13:49 31,237.46 31,239.07 31,237.46 31,239.07 679.9K
13:50 31,232.62 31,232.62 31,227.78 31,229.39 744.9K
13:51 31,234.23 31,242.41 31,234.23 31,239.18 215.5K
13:52 31,242.41 31,245.63 31,242.41 31,245.63 231.3K
13:53 31,244.02 31,245.63 31,244.02 31,244.02 204.7K
13:54 31,244.02 31,244.02 31,234.34 31,234.34 329.3K
13:55 31,239.18 31,239.18 31,239.18 31,239.18 154.1K
13:56 31,237.57 31,242.41 31,237.57 31,242.41 259.2K
13:57 31,244.02 31,244.02 31,242.41 31,244.02 287.3K
13:58 31,244.02 31,244.02 31,239.18 31,239.18 203.2K
13:59 31,242.41 31,247.25 31,242.41 31,247.25 645.5K
14:00 31,250.47 31,252.09 31,247.25 31,247.25 252.5K
14:01 31,252.09 31,253.70 31,248.86 31,248.86 498.0K
14:02 31,245.63 31,248.86 31,245.63 31,247.25 182.3K
14:03 31,244.02 31,244.02 31,242.41 31,242.41 484.5K
14:04 31,245.63 31,247.25 31,245.63 31,247.25 147.2K
14:05 31,247.25 31,248.86 31,245.63 31,248.86 126.2K
14:06 31,245.63 31,248.86 31,245.63 31,247.25 189.3K
14:07 31,247.25 31,248.86 31,245.63 31,248.86 119.2K
14:08 31,248.86 31,248.86 31,248.86 31,248.86 140.2K
14:09 31,248.86 31,250.47 31,248.86 31,250.47 141.0K
14:10 31,250.47 31,253.70 31,250.47 31,253.70 119.2K
14:11 31,251.18 31,254.40 31,249.56 31,251.18 463.6K
14:12 31,254.40 31,254.40 31,251.18 31,251.18 252.5K
14:13 31,254.40 31,254.40 31,249.56 31,252.79 252.5K
14:14 31,252.79 31,254.40 31,252.79 31,254.40 112.2K
14:15 31,254.40 31,259.25 31,254.40 31,259.25 533.2K
14:16 31,259.25 31,262.47 31,259.25 31,262.47 217.6K
14:17 31,254.40 31,257.63 31,254.40 31,254.40 1,116.0K
14:18 31,254.40 31,256.02 31,254.40 31,254.40 225.2K
14:19 31,256.02 31,262.47 31,256.02 31,262.47 161.4K
14:20 31,259.25 31,262.47 31,256.02 31,256.02 407.1K
14:21 31,259.25 31,259.25 31,257.63 31,257.63 112.3K
14:22 31,256.02 31,260.86 31,256.02 31,256.02 168.4K
14:23 31,256.02 31,259.25 31,256.02 31,259.25 126.3K
14:24 31,254.40 31,256.02 31,254.40 31,256.02 213.7K
14:25 31,259.25 31,266.63 31,259.25 31,266.63 190.5K
14:26 31,266.63 31,268.25 31,266.63 31,268.25 119.3K
14:27 31,265.02 31,268.25 31,265.02 31,268.25 622.1K
14:28 31,268.25 31,268.25 31,256.73 31,264.12 227.1K
14:29 31,262.51 31,265.74 31,262.51 31,265.74 205.2K
14:30 31,265.74 31,265.74 31,262.51 31,262.51 140.4K
14:31 31,267.35 31,272.19 31,264.12 31,272.19 1,036.4K
14:32 31,275.42 31,277.03 31,268.96 31,268.96 768.3K
14:33 31,268.96 31,268.96 31,265.74 31,265.74 217.8K
14:34 31,268.96 31,272.19 31,268.96 31,272.19 140.5K
14:35 31,272.19 31,272.19 31,262.51 31,262.51 379.3K
14:36 31,265.74 31,268.96 31,264.12 31,268.96 176.3K
14:37 31,245.86 31,249.09 31,245.86 31,249.09 149.0K
14:38 31,247.48 31,249.09 31,247.48 31,249.09 161.6K
14:39 31,249.09 31,249.09 31,247.48 31,249.09 337.3K
14:40 31,249.09 31,249.09 31,247.48 31,247.48 126.5K
14:41 31,245.86 31,250.71 31,245.86 31,250.71 281.1K
14:42 31,250.71 31,262.25 31,249.09 31,262.25 408.4K
14:43 31,262.25 31,262.25 31,257.41 31,262.25 116.1K
14:44 31,286.84 31,288.45 31,286.84 31,286.84 135.2K
14:45 31,288.45 31,288.45 31,285.23 31,285.23 189.8K
14:46 31,285.23 31,288.45 31,283.61 31,288.45 2,503.0K
14:47 31,286.84 31,286.84 31,283.61 31,285.23 133.5K
14:48 31,286.84 31,286.84 31,282.00 31,282.00 161.6K
14:49 31,282.00 31,282.00 31,280.39 31,282.00 176.5K
14:50 31,280.39 31,280.39 31,278.77 31,278.77 266.9K
14:51 31,280.39 31,280.39 31,280.39 31,280.39 147.5K
14:52 31,280.39 31,280.39 31,254.57 31,254.57 6,365.6K
14:53 31,261.02 31,262.64 31,261.02 31,261.02 519.0K
14:54 31,259.41 31,262.64 31,254.57 31,262.64 1,367.3K
14:55 31,262.64 31,264.69 31,259.41 31,264.69 300.7K
14:56 31,263.08 31,268.22 31,261.76 31,264.99 857.3K
14:57 31,266.60 31,266.60 31,264.99 31,264.99 147.2K
14:58 31,266.60 31,276.28 31,266.60 31,269.83 733.5K
14:59 31,269.83 31,269.83 31,268.22 31,268.22 235.1K
15:00 31,269.83 31,269.83 31,268.22 31,268.22 218.9K
15:01 31,269.83 31,269.83 31,269.83 31,269.83 251.1K
15:02 31,269.83 31,269.83 31,256.47 31,259.28 214.9K
15:03 31,257.67 31,257.67 31,254.44 31,254.44 645.0K
15:04 31,252.83 31,257.96 31,252.83 31,257.96 1,660.7K
15:05 31,256.34 31,259.57 31,256.05 31,256.05 288.1K
15:06 31,256.05 31,259.28 31,256.05 31,256.05 820.3K
15:07 31,256.05 31,256.76 31,254.44 31,256.76 221.7K
15:08 31,258.37 31,258.37 31,246.82 31,254.89 651.1K
15:09 31,253.28 31,256.50 31,253.28 31,256.50 161.4K
15:10 31,258.12 31,259.73 31,258.12 31,258.12 372.0K
15:11 31,254.89 31,254.89 31,254.89 31,254.89 656.2K
15:12 31,254.89 31,254.89 31,251.66 31,251.66 140.3K
15:13 31,268.05 31,284.46 31,268.05 31,284.46 163.9K
15:14 31,286.07 31,286.07 31,279.62 31,279.62 582.4K
15:15 31,274.78 31,284.54 31,274.78 31,284.54 173.6K
15:16 31,286.15 31,292.61 31,286.15 31,292.61 870.2K
15:17 31,309.93 31,315.71 31,309.93 31,310.87 969.1K
15:18 31,304.41 31,309.25 31,304.41 31,307.64 154.3K
15:19 31,307.64 31,307.64 31,306.03 31,306.03 942.5K
15:20 31,303.92 31,307.20 31,303.92 31,307.20 135.8K
15:21 31,303.97 31,303.97 31,296.58 31,296.58 1,614.2K
15:22 31,296.58 31,303.04 31,296.58 31,303.04 147.2K
15:23 31,303.04 31,303.04 31,298.20 31,298.20 420.7K
15:24 31,298.20 31,299.81 31,296.58 31,299.81 126.2K
15:25 31,296.58 31,298.20 31,296.58 31,296.58 273.4K
15:26 31,298.20 31,298.20 31,290.13 31,291.74 1,829.6K
15:27 31,291.74 31,293.36 31,291.74 31,293.36 133.2K
15:28 31,293.36 31,294.55 31,292.94 31,294.55 313.1K
15:29 31,294.55 31,294.55 31,292.94 31,292.94 1,086.2K
15:30 31,292.94 31,294.55 31,291.33 31,291.33 476.5K
15:31 31,275.62 31,275.62 31,274.00 31,274.00 316.1K
15:32 31,275.62 31,277.23 31,272.39 31,272.39 875.7K
15:33 31,275.62 31,275.62 31,275.62 31,275.62 147.1K
15:34 31,274.00 31,280.46 31,274.00 31,280.46 630.6K
15:35 31,280.46 31,280.46 31,278.84 31,280.46 378.5K
15:36 31,280.46 31,280.46 31,269.73 31,269.73 238.3K
15:37 31,269.73 31,269.73 31,268.12 31,268.12 140.2K
15:38 31,269.73 31,281.03 31,269.73 31,281.03 680.1K
15:39 31,277.80 31,277.80 31,271.35 31,271.35 498.0K
15:40 31,276.19 31,276.19 31,269.73 31,274.57 119.2K
15:41 31,274.57 31,277.80 31,274.57 31,276.19 133.3K
15:42 31,279.41 31,279.41 31,276.19 31,277.80 140.3K
15:43 31,276.19 31,279.41 31,276.19 31,279.41 119.3K
15:44 31,279.41 31,300.90 31,279.41 31,300.90 277.7K
15:45 31,300.90 31,313.92 31,300.90 31,313.92 509.6K
15:46 31,313.92 31,313.92 31,312.30 31,313.92 140.4K
15:47 31,313.92 31,313.92 31,310.69 31,313.92 315.8K
15:48 31,310.69 31,313.92 31,310.69 31,312.30 189.5K
15:49 31,318.16 31,318.16 31,312.39 31,312.39 175.3K
15:50 31,312.39 31,312.39 31,307.55 31,307.55 323.6K
15:51 31,307.55 31,309.16 31,307.55 31,309.16 147.3K
15:52 31,309.16 31,309.16 31,305.93 31,305.93 168.4K
15:53 31,314.00 31,315.61 31,309.16 31,309.16 579.8K
15:54 31,310.77 31,310.77 31,305.93 31,305.93 168.4K
15:55 31,309.16 31,309.16 31,305.93 31,305.93 419.3K
15:56 31,309.16 31,320.56 31,309.16 31,320.56 936.7K
15:57 31,317.34 31,320.56 31,310.51 31,310.51 662.6K
15:58 31,310.51 31,314.67 31,310.51 31,314.67 1,005.3K
15:59 31,316.29 31,316.29 31,316.29 31,316.29 2,562.0K
16:00 31,316.29 31,321.18 31,316.29 31,321.18 583.4K
16:01 31,311.50 31,316.34 31,311.50 31,316.34 2,384.9K
16:02 31,316.34 31,317.96 31,313.12 31,313.12 357.8K
16:03 31,309.89 31,314.73 31,309.89 31,314.73 119.2K
16:04 31,314.73 31,314.73 31,308.27 31,311.50 287.5K
16:05 31,311.50 31,311.50 31,306.66 31,311.50 546.9K
16:06 31,306.66 31,313.12 31,306.66 31,313.12 329.6K
16:07 31,314.73 31,314.73 31,304.88 31,304.88 221.3K
16:08 31,304.88 31,304.88 31,303.27 31,303.27 140.3K
16:09 31,304.88 31,314.93 31,304.88 31,314.93 137.1K
16:10 31,314.93 31,314.93 31,310.09 31,310.09 301.7K
16:11 31,314.93 31,314.93 31,295.71 31,295.71 219.5K
16:12 31,295.71 31,295.71 31,290.87 31,294.09 196.4K
16:13 31,294.09 31,294.09 31,294.09 31,294.09 287.5K
16:14 31,292.48 31,320.35 31,292.48 31,315.51 281.5K
16:15 31,320.35 31,328.58 31,318.73 31,326.96 204.3K
16:16 31,325.35 31,326.96 31,325.35 31,325.35 526.6K
16:17 31,328.63 31,336.75 31,328.63 31,331.91 1,015.4K
16:18 31,330.30 31,333.53 31,330.25 31,330.25 269.1K
16:19 31,333.47 31,340.09 31,333.47 31,337.07 412.4K
16:20 31,341.70 31,343.32 31,336.86 31,343.32 363.8K
16:21 31,344.93 31,344.93 31,343.32 31,343.32 284.5K
16:22 31,341.70 31,360.93 31,341.70 31,357.71 243.4K
16:23 31,354.48 31,354.48 31,346.25 31,349.47 163.0K
16:24 31,344.63 31,344.63 31,341.61 31,341.61 415.8K
16:25 31,340.00 31,343.23 31,340.00 31,343.23 163.6K
16:26 31,340.00 31,343.23 31,340.00 31,343.23 170.0K
16:27 31,343.23 31,344.29 31,343.23 31,344.29 200.4K
16:28 31,344.29 31,344.29 31,344.29 31,344.29 161.2K
16:29 31,350.85 31,350.85 31,349.24 31,350.85 261.3K
16:30 31,346.01 31,349.24 31,342.78 31,342.78 1,212.4K
16:31 31,341.17 31,350.85 31,341.17 31,350.85 2,379.0K
16:32 31,350.85 31,350.85 31,349.24 31,349.24 280.4K
16:33 31,350.85 31,350.85 31,344.40 31,344.40 1,100.6K
16:34 31,347.62 31,348.36 31,346.74 31,348.36 275.4K
16:35 31,348.36 31,348.36 31,340.23 31,340.23 775.7K
16:36 31,340.23 31,345.07 31,338.62 31,345.07 322.3K
16:37 31,340.23 31,346.74 31,340.23 31,346.74 221.5K
16:38 31,349.97 31,353.20 31,349.97 31,353.20 659.0K
16:39 31,349.97 31,371.27 31,349.97 31,371.27 8,894.8K
16:40 31,389.40 31,394.24 31,379.50 31,379.50 815.1K
16:41 31,369.71 31,374.55 31,368.10 31,374.55 551.8K
16:42 31,374.55 31,379.40 31,372.94 31,376.17 357.6K
16:43 31,377.78 31,389.94 31,377.78 31,389.94 269.7K
16:44 31,385.10 31,386.71 31,385.10 31,386.71 343.6K
16:45 31,380.21 31,380.21 31,367.08 31,369.39 237.3K
16:46 31,372.62 31,391.56 31,372.62 31,391.56 667.3K
16:47 31,386.71 31,389.94 31,374.23 31,374.23 718.3K
16:48 31,372.62 31,374.23 31,372.62 31,372.62 210.5K
16:49 31,372.62 31,372.62 31,366.16 31,371.01 518.9K
16:50 31,366.16 31,372.20 31,366.16 31,370.59 142.5K
16:51 31,362.36 31,369.75 31,362.36 31,369.75 2,829.5K
16:52 31,369.75 31,374.59 31,369.75 31,369.75 1,136.8K
16:53 31,369.75 31,372.06 31,368.13 31,372.06 561.5K
16:54 31,373.47 31,373.47 31,368.63 31,370.24 270.9K
16:55 31,366.08 31,371.65 31,366.08 31,371.65 573.8K
16:56 31,379.88 31,397.96 31,379.88 31,394.73 1,632.6K
16:57 31,393.12 31,396.34 31,393.12 31,394.73 967.3K
16:58 31,393.12 31,396.34 31,393.12 31,396.34 196.3K
16:59 31,396.34 31,396.34 31,390.57 31,392.18 278.9K
17:00 31,397.02 31,403.77 31,392.48 31,392.48 356.8K
17:01 31,402.36 31,402.36 31,397.52 31,397.52 284.2K
17:02 31,401.95 31,401.95 31,400.33 31,400.33 212.5K
17:03 31,400.33 31,401.95 31,400.33 31,401.95 231.3K
17:04 31,382.58 31,382.58 31,354.04 31,354.04 12,887.5K
17:05 31,352.43 31,358.88 31,341.56 31,341.56 1,036.8K
17:06 31,339.95 31,339.95 31,338.33 31,338.33 860.5K
17:07 31,341.56 31,341.56 31,339.95 31,339.95 328.8K
17:08 31,335.10 31,364.66 31,335.10 31,364.66 196.7K
17:09 31,363.04 31,374.34 31,349.63 31,349.63 329.1K
17:10 31,349.63 31,351.25 31,349.63 31,349.63 98.0K
17:11 31,357.70 31,357.70 31,356.09 31,356.09 462.0K
17:12 31,357.70 31,357.70 31,357.70 31,357.70 196.3K
17:13 31,359.31 31,362.54 31,359.31 31,359.31 357.2K
17:14 31,360.93 31,360.93 31,355.38 31,355.38 904.8K
17:15 31,358.61 31,360.23 31,352.16 31,352.16 259.0K
17:16 31,348.93 31,355.38 31,348.93 31,355.38 965.7K
17:17 31,353.77 31,358.61 31,353.77 31,355.38 294.1K
17:18 31,350.54 31,355.38 31,350.54 31,350.54 269.1K
17:19 31,348.93 31,355.38 31,348.93 31,350.54 4,524.0K
17:20 31,352.16 31,352.16 31,350.54 31,350.54 182.8K
17:21 31,352.16 31,353.77 31,346.24 31,346.24 536.9K
17:22 31,351.08 31,351.08 31,344.63 31,346.24 861.3K
17:23 31,344.63 31,352.70 31,330.00 31,330.00 234.6K
17:24 31,331.61 31,337.39 31,330.00 31,337.39 147.9K
17:25 31,335.77 31,342.23 31,335.77 31,342.23 140.2K
17:26 31,344.77 31,344.77 31,336.71 31,343.16 619.7K
17:27 31,335.09 31,338.32 31,335.09 31,338.32 415.6K
17:28 31,344.77 31,344.77 31,338.32 31,341.55 147.1K
17:29 31,339.93 31,339.93 31,335.09 31,339.93 154.1K
17:30 31,339.93 31,365.18 31,339.93 31,345.82 3,134.3K
17:31 31,378.03 31,378.03 31,364.90 31,364.90 344.1K
17:32 31,363.29 31,363.29 31,361.67 31,363.29 1,175.8K
17:33 31,368.13 31,368.13 31,364.90 31,368.13 826.1K
17:34 31,366.51 31,366.51 31,364.90 31,366.51 1,004.8K
17:35 31,366.51 31,366.51 31,366.51 31,366.51 185.2K
17:36 31,364.90 31,374.44 31,364.90 31,374.44 512.0K
17:37 31,371.21 31,374.44 31,370.72 31,370.72 367.1K
17:38 31,366.42 31,366.42 31,364.80 31,364.80 141.6K
17:39 31,366.42 31,404.14 31,364.80 31,404.14 1,599.5K
17:40 31,397.69 31,404.87 31,397.69 31,400.03 1,630.8K
17:41 31,406.49 31,406.49 31,403.26 31,406.49 287.1K
17:42 31,400.03 31,409.71 31,400.03 31,409.71 420.2K
17:43 31,424.45 31,424.45 31,422.84 31,422.84 253.1K
17:44 31,421.23 31,421.23 31,419.61 31,421.23 212.5K
17:45 31,421.23 31,422.84 31,419.61 31,422.84 224.2K
17:46 31,421.23 31,422.84 31,414.77 31,414.77 288.6K
17:47 31,419.61 31,424.45 31,419.61 31,424.45 380.5K
17:48 31,426.07 31,426.07 31,421.23 31,421.23 1,240.4K
17:49 31,426.07 31,426.07 31,418.00 31,421.23 582.2K
17:50 31,419.61 31,421.23 31,406.49 31,406.49 106.0K
17:51 31,411.33 31,414.55 31,411.33 31,414.55 140.1K
17:52 31,412.94 31,412.94 31,399.88 31,399.88 1,407.9K
17:53 31,401.49 31,401.49 31,388.58 31,393.42 1,348.0K
17:54 31,395.04 31,396.65 31,395.04 31,396.65 694.9K
17:55 31,395.04 31,399.88 31,395.04 31,399.88 203.1K
17:56 31,399.88 31,399.88 31,396.65 31,398.26 224.9K
17:57 31,396.65 31,416.23 31,396.65 31,411.39 288.2K
17:58 31,406.55 31,411.39 31,406.55 31,406.55 1,232.6K
17:59 31,406.55 31,408.16 31,406.55 31,408.16 490.4K
18:00 31,408.16 31,408.16 31,391.75 31,396.60 254.3K
18:01 31,394.98 31,394.98 31,383.58 31,390.03 967.0K
18:02 31,390.03 31,409.67 31,390.03 31,403.21 743.0K
18:03 31,399.99 31,401.60 31,399.99 31,401.60 140.1K
18:04 31,401.60 31,401.60 31,380.30 31,380.30 84.9K
18:05 31,380.30 31,381.91 31,380.30 31,380.30 189.1K
18:06 31,381.91 31,381.91 31,380.30 31,380.30 98.8K
18:07 31,381.91 31,388.36 31,380.30 31,388.36 903.7K
18:08 31,388.36 31,388.36 31,380.30 31,381.91 81.0K
18:09 31,381.91 31,381.91 31,380.30 31,381.91 98.8K
18:10 31,380.30 31,380.30 31,368.85 31,368.85 297.2K
18:11 31,368.85 31,368.85 31,362.26 31,362.26 39.1K
18:12 31,366.48 31,366.48 31,364.86 31,364.86 294.9K
18:13 31,364.86 31,371.37 31,364.86 31,371.37 470.0K
18:14 31,371.37 31,371.37 31,366.53 31,366.53 161.1K
18:15 31,394.34 31,394.34 31,389.50 31,389.50 260.0K
18:16 31,389.50 31,389.50 31,387.89 31,387.89 115.0K
18:17 31,391.11 31,392.73 31,386.27 31,392.73 539.2K
18:18 31,389.50 31,443.62 31,389.50 31,443.62 1,672.3K
18:19 31,445.23 31,446.85 31,420.47 31,420.47 662.1K
18:20 31,423.75 31,423.75 31,422.08 31,422.08 238.4K
18:21 31,422.08 31,422.08 31,401.97 31,401.97 157.8K
18:22 31,412.64 31,443.42 31,412.64 31,443.42 671.0K
18:23 31,436.97 31,436.97 31,436.97 31,436.97 42.0K
18:24 31,435.35 31,435.35 31,374.52 31,374.52 224.4K
18:25 31,374.52 31,379.36 31,374.52 31,379.36 217.1K
18:26 31,379.36 31,380.98 31,379.36 31,380.98 126.1K
18:27 31,375.20 31,375.20 31,373.59 31,375.20 162.7K
18:28 31,375.20 31,378.43 31,375.20 31,378.43 358.1K
18:29 31,378.43 31,381.66 31,378.43 31,381.66 1,724.2K
18:30 31,380.04 31,381.66 31,380.04 31,380.04 217.3K
18:31 31,380.04 31,380.04 31,378.43 31,378.43 84.1K
18:32 31,380.04 31,380.04 31,378.43 31,378.43 295.2K
18:33 31,380.04 31,380.04 31,378.43 31,378.43 203.3K
18:34 31,380.04 31,389.98 31,380.04 31,389.98 273.5K
18:35 31,388.36 31,393.26 31,385.19 31,385.19 232.2K
18:36 31,385.19 31,394.87 31,385.19 31,394.87 133.1K
18:37 31,394.87 31,396.49 31,394.87 31,394.87 142.6K
18:38 31,421.13 31,422.74 31,421.13 31,422.74 67.6K
18:39 31,432.58 31,434.25 31,430.97 31,434.25 164.8K
18:40 31,434.25 31,434.25 31,434.25 31,434.25 0.0K
18:51 31,432.13 31,432.13 31,432.13 31,432.13 6,784.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available