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 31,305.21 31,344.59 31,305.21 31,344.59 166.6K
09:51 31,344.59 31,344.59 31,344.59 31,344.59 0.0K
09:52 31,344.59 31,344.59 31,252.12 31,288.22 69.1K
09:53 31,288.22 31,288.22 31,288.22 31,288.22 14.0K
09:54 31,288.22 31,288.22 31,288.22 31,288.22 7.0K
09:55 31,288.22 31,288.22 31,231.40 31,237.18 6,826.5K
09:56 31,231.06 31,242.35 31,231.06 31,242.35 588.0K
09:57 31,253.64 31,253.64 31,237.51 31,240.74 1,483.4K
09:58 31,240.74 31,245.58 31,240.74 31,245.58 132.9K
09:59 31,242.35 31,242.35 31,242.35 31,242.35 349.7K
10:00 31,250.42 31,250.42 31,242.10 31,242.10 50.2K
10:01 31,242.10 31,242.10 31,233.09 31,236.61 26.8K
10:02 31,236.61 31,236.61 31,230.16 31,236.61 72.1K
10:03 31,238.22 31,239.84 31,238.22 31,239.84 70.0K
10:04 31,230.84 31,232.45 31,229.22 31,230.84 800.3K
10:05 31,230.84 31,249.52 31,230.84 31,249.52 405.9K
10:06 31,244.57 31,244.57 31,233.27 31,233.27 109.1K
10:07 31,239.73 31,239.73 31,231.66 31,231.66 119.0K
10:08 31,235.18 31,235.18 31,225.18 31,229.40 388.5K
10:09 31,231.01 31,234.95 31,230.10 31,234.95 84.2K
10:10 31,234.95 31,234.95 31,230.10 31,230.10 455.0K
10:11 31,230.10 31,230.10 31,223.65 31,229.42 448.6K
10:12 31,229.42 31,229.42 31,224.58 31,224.58 7.0K
10:13 31,224.58 31,227.81 31,216.52 31,227.81 1,589.9K
10:14 31,227.81 31,227.81 31,172.02 31,172.02 228.2K
10:15 31,180.09 31,180.09 31,171.91 31,171.91 50.3K
10:16 31,171.91 31,171.91 31,171.91 31,171.91 84.9K
10:17 31,171.91 31,178.36 31,171.91 31,178.36 7.0K
10:18 31,178.36 31,184.13 31,178.36 31,184.13 21.8K
10:19 31,184.13 31,184.13 31,177.68 31,177.68 21.0K
10:20 31,177.68 31,182.52 31,177.68 31,182.52 148.5K
10:21 31,182.52 31,182.52 31,181.11 31,181.11 2.1K
10:22 31,176.27 31,176.27 31,174.66 31,174.66 21.0K
10:23 31,174.66 31,174.66 31,174.66 31,174.66 21.7K
10:24 31,186.11 31,192.67 31,186.11 31,192.67 186.1K
10:25 31,192.67 31,194.34 31,189.45 31,194.34 980.2K
10:26 31,194.34 31,197.57 31,194.34 31,197.57 382.2K
10:27 31,197.57 31,202.41 31,197.57 31,202.41 7.0K
10:28 31,202.41 31,202.41 31,202.41 31,202.41 21.0K
10:29 31,205.64 31,210.48 31,205.64 31,210.01 4,834.0K
10:30 31,211.62 31,211.62 31,210.01 31,210.01 767.9K
10:31 31,210.01 31,210.01 31,210.01 31,210.01 0.0K
10:32 31,211.62 31,216.46 31,211.62 31,216.46 196.2K
10:33 31,216.46 31,216.46 31,206.49 31,206.49 1,569.2K
10:34 31,212.95 31,212.95 31,180.13 31,180.13 99.2K
10:35 31,178.52 31,189.13 31,176.90 31,189.13 2,195.8K
10:36 31,189.13 31,189.13 31,179.40 31,179.40 64.7K
10:37 31,173.62 31,173.62 31,168.78 31,168.78 178.2K
10:38 31,167.17 31,167.17 31,165.55 31,165.55 254.5K
10:39 31,165.55 31,176.85 31,165.55 31,171.57 22.6K
10:40 31,171.57 31,171.57 31,165.11 31,165.82 425.2K
10:41 31,165.82 31,170.66 31,165.82 31,170.66 28.2K
10:42 31,170.66 31,170.66 31,170.66 31,170.66 147.1K
10:43 31,170.66 31,170.66 31,170.66 31,170.66 1.4K
10:44 31,164.88 31,164.88 31,162.77 31,162.77 9.5K
10:45 31,162.77 31,168.55 31,162.77 31,168.55 49.6K
10:46 31,168.55 31,168.55 31,166.93 31,166.93 21.8K
10:47 31,166.93 31,166.93 31,166.93 31,166.93 0.0K
10:48 31,166.93 31,168.55 31,166.93 31,168.55 70.8K
10:49 31,168.55 31,168.55 31,168.55 31,168.55 189.1K
10:50 31,168.55 31,183.07 31,168.55 31,183.07 812.8K
10:51 31,183.07 31,185.86 31,176.61 31,185.86 324.6K
10:52 31,187.47 31,187.47 31,187.47 31,187.47 77.1K
10:53 31,187.47 31,187.47 31,187.47 31,187.47 35.1K
10:54 31,193.25 31,231.45 31,193.25 31,231.45 13.8K
10:55 31,233.07 31,233.07 31,229.84 31,229.84 343.7K
10:56 31,229.84 31,231.45 31,229.84 31,231.45 14.0K
10:57 31,231.45 31,231.45 31,229.84 31,229.84 42.1K
10:58 31,234.74 31,234.74 31,234.74 31,234.74 22.7K
10:59 31,234.74 31,234.74 31,225.05 31,225.05 302.3K
11:00 31,225.05 31,225.05 31,218.10 31,218.10 393.6K
11:01 31,215.56 31,222.01 31,215.56 31,222.01 28.6K
11:02 31,222.01 31,224.12 31,222.01 31,224.12 14.3K
11:03 31,224.12 31,224.12 31,216.05 31,216.05 465.2K
11:04 31,216.05 31,222.51 31,216.05 31,219.70 182.9K
11:05 31,219.70 31,219.70 31,219.70 31,219.70 16.1K
11:06 31,227.35 31,227.35 31,227.35 31,227.35 126.3K
11:07 31,227.35 31,227.35 31,227.35 31,227.35 0.0K
11:08 31,227.35 31,245.84 31,227.35 31,244.23 394.8K
11:09 31,241.42 31,243.03 31,241.42 31,243.03 88.5K
11:10 31,243.03 31,243.03 31,236.47 31,236.47 14.9K
11:11 31,236.47 31,236.47 31,234.85 31,234.85 329.5K
11:12 31,234.85 31,234.85 31,234.85 31,234.85 28.0K
11:13 31,240.63 31,243.44 31,240.63 31,243.44 9.0K
11:14 31,243.44 31,243.44 31,241.83 31,241.83 28.0K
11:15 31,241.83 31,241.83 31,241.83 31,241.83 0.0K
11:16 31,241.83 31,241.83 31,241.83 31,241.83 7.0K
11:17 31,241.83 31,241.83 31,238.60 31,238.60 50.6K
11:18 31,238.60 31,238.60 31,238.60 31,238.60 14.6K
11:19 31,238.60 31,238.60 31,235.37 31,235.37 84.1K
11:20 31,235.37 31,236.99 31,219.03 31,220.64 59.7K
11:21 31,222.26 31,222.26 31,222.26 31,222.26 7.0K
11:22 31,222.26 31,227.10 31,222.26 31,227.10 28.0K
11:23 31,227.10 31,227.10 31,226.39 31,226.39 1.4K
11:24 31,219.83 31,219.83 31,219.83 31,219.83 0.9K
11:25 31,219.83 31,219.83 31,211.76 31,211.76 23.9K
11:26 31,222.38 31,222.38 31,217.54 31,217.54 100.5K
11:27 31,217.54 31,217.54 31,215.92 31,217.54 28.0K
11:28 31,217.54 31,217.54 31,217.54 31,217.54 0.8K
11:29 31,217.54 31,217.54 31,217.54 31,217.54 28.0K
11:30 31,217.54 31,217.54 31,217.54 31,217.54 7.8K
11:31 31,216.13 31,216.13 31,213.82 31,213.82 48.4K
11:32 31,221.88 31,223.50 31,221.88 31,223.50 530.1K
11:33 31,218.66 31,223.50 31,218.66 31,223.50 1,619.7K
11:34 31,217.04 31,217.04 31,210.48 31,210.48 71.0K
11:35 31,210.48 31,210.48 31,210.48 31,210.48 0.0K
11:36 31,210.48 31,216.93 31,210.48 31,216.93 7.0K
11:37 31,216.93 31,216.93 31,216.93 31,216.93 0.0K
11:38 31,216.93 31,217.64 31,216.93 31,217.64 2.1K
11:39 31,217.64 31,217.64 31,217.64 31,217.64 14.0K
11:40 31,217.64 31,217.64 31,217.64 31,217.64 14.8K
11:41 31,216.93 31,216.93 31,216.93 31,216.93 0.7K
11:42 31,216.93 31,216.93 31,215.32 31,215.32 7.0K
11:43 31,215.32 31,215.32 31,208.87 31,208.87 84.1K
11:44 31,208.87 31,208.87 31,208.16 31,208.16 0.7K
11:45 31,208.16 31,208.16 31,207.46 31,207.46 0.7K
11:46 31,207.46 31,213.91 31,207.46 31,213.91 140.2K
11:47 31,213.91 31,213.91 31,213.91 31,213.91 42.1K
11:48 31,213.91 31,217.14 31,197.51 31,197.51 372.5K
11:49 31,197.51 31,197.51 31,197.51 31,197.51 0.0K
11:50 31,197.51 31,197.51 31,191.05 31,191.05 287.3K
11:51 31,191.05 31,191.05 31,191.05 31,191.05 7.0K
11:52 31,191.05 31,194.28 31,191.05 31,194.28 7.0K
11:53 31,190.64 31,190.64 31,190.64 31,190.64 41.6K
11:54 31,190.64 31,190.64 31,190.64 31,190.64 5.7K
11:55 31,190.64 31,190.64 31,190.64 31,190.64 0.0K
11:56 31,190.64 31,190.64 31,190.64 31,190.64 0.0K
11:57 31,198.70 31,198.70 31,192.93 31,192.93 42.8K
11:58 31,189.70 31,192.93 31,189.70 31,191.32 70.1K
11:59 31,189.91 31,191.52 31,189.91 31,191.52 174.6K
12:00 31,191.52 31,194.75 31,188.30 31,188.30 70.1K
12:01 31,188.30 31,194.07 31,188.30 31,190.84 718.3K
12:02 31,190.84 31,190.84 31,190.84 31,190.84 0.0K
12:03 31,190.84 31,191.26 31,188.03 31,191.26 727.2K
12:04 31,191.26 31,191.26 31,188.03 31,188.03 350.3K
12:05 31,191.26 31,196.10 31,188.03 31,188.03 623.6K
12:06 31,183.27 31,183.27 31,170.15 31,170.15 2,171.3K
12:07 31,170.15 31,173.37 31,170.15 31,173.37 273.0K
12:08 31,176.65 31,178.27 31,176.65 31,178.27 343.9K
12:09 31,183.11 31,183.11 31,183.11 31,183.11 28.0K
12:10 31,183.11 31,183.11 31,152.07 31,152.07 428.4K
12:11 31,152.07 31,153.68 31,139.16 31,139.16 1,861.2K
12:12 31,142.39 31,142.39 31,142.39 31,142.39 1,004.4K
12:13 31,142.39 31,142.39 31,140.77 31,140.77 1,152.6K
12:14 31,136.61 31,136.61 31,132.68 31,132.68 936.1K
12:15 31,143.98 31,145.59 31,140.75 31,143.98 629.7K
12:16 31,143.98 31,143.98 31,143.98 31,143.98 91.0K
12:17 31,143.98 31,170.07 31,143.98 31,170.07 240.7K
12:18 31,155.39 31,166.01 31,155.39 31,166.01 86.9K
12:19 31,164.39 31,164.39 31,161.11 31,161.11 1,495.6K
12:20 31,161.11 31,165.95 31,161.11 31,165.95 70.1K
12:21 31,161.79 31,167.56 31,161.79 31,167.56 70.4K
12:22 31,167.56 31,167.56 31,162.72 31,162.72 14.8K
12:23 31,164.34 31,164.34 31,161.11 31,161.11 28.0K
12:24 31,161.11 31,161.11 31,158.62 31,158.62 51.1K
12:25 31,158.62 31,163.57 31,158.62 31,161.95 249.6K
12:26 31,161.95 31,161.95 31,158.73 31,160.34 490.1K
12:27 31,160.34 31,163.57 31,160.34 31,163.57 15.4K
12:28 31,165.18 31,165.18 31,150.66 31,150.66 387.3K
12:29 31,150.66 31,154.32 31,148.55 31,154.32 33.8K
12:30 31,152.21 31,155.94 31,151.09 31,151.09 36.4K
12:31 31,155.94 31,155.94 31,155.94 31,155.94 14.0K
12:32 31,155.94 31,155.94 31,155.94 31,155.94 14.0K
12:33 31,152.71 31,152.71 31,152.71 31,152.71 10.6K
12:34 31,152.71 31,152.71 31,151.30 31,151.30 10.0K
12:35 31,151.30 31,156.14 31,151.30 31,156.14 23.8K
12:36 31,156.14 31,162.60 31,156.14 31,162.60 245.2K
12:37 31,162.60 31,162.60 31,157.76 31,160.98 56.0K
12:38 31,157.76 31,157.76 31,144.85 31,144.85 433.8K
12:39 31,141.62 31,141.62 31,124.30 31,125.91 491.6K
12:40 31,137.46 31,139.07 31,137.46 31,139.07 176.4K
12:41 31,138.16 31,138.16 31,128.92 31,128.92 1,307.0K
12:42 31,128.92 31,128.92 31,128.92 31,128.92 78.7K
12:43 31,135.37 31,135.37 31,135.37 31,135.37 76.9K
12:44 31,136.99 31,136.99 31,127.30 31,127.30 845.8K
12:45 31,127.30 31,128.92 31,127.30 31,128.92 83.9K
12:46 31,128.92 31,128.92 31,109.23 31,109.23 89.0K
12:47 31,109.23 31,109.23 31,107.61 31,107.61 21.0K
12:48 31,107.61 31,113.63 31,107.61 31,113.63 230.0K
12:49 31,113.63 31,120.09 31,113.63 31,120.09 519.5K
12:50 31,120.09 31,120.09 31,113.29 31,113.29 32.7K
12:51 31,108.45 31,119.74 31,108.45 31,113.29 496.8K
12:52 31,121.36 31,127.13 31,121.36 31,127.13 123.2K
12:53 31,119.06 31,119.06 31,115.67 31,118.95 130.6K
12:54 31,115.67 31,115.67 31,102.66 31,102.66 153.4K
12:55 31,102.66 31,115.84 31,089.58 31,089.58 228.5K
12:56 31,089.58 31,109.22 31,089.58 31,109.22 235.8K
12:57 31,109.22 31,109.22 31,109.22 31,109.22 4.4K
12:58 31,110.83 31,118.90 31,110.83 31,114.06 105.0K
12:59 31,114.06 31,115.47 31,114.06 31,115.47 170.1K
13:00 31,115.47 31,115.47 31,113.85 31,113.85 244.9K
13:01 31,120.42 31,122.52 31,112.84 31,112.84 2,030.3K
13:02 31,112.84 31,116.07 31,112.84 31,112.84 914.7K
13:03 31,112.84 31,129.09 31,112.84 31,129.09 648.1K
13:04 31,129.09 31,132.31 31,129.09 31,132.31 259.0K
13:05 31,132.31 31,132.31 31,125.86 31,125.86 566.9K
13:06 31,124.25 31,128.88 31,124.25 31,128.88 924.3K
13:07 31,127.27 31,130.21 31,120.52 31,120.52 341.5K
13:08 31,115.68 31,122.14 31,115.68 31,115.68 475.4K
13:09 31,115.68 31,115.68 31,115.68 31,115.68 69.9K
13:10 31,117.30 31,125.36 31,117.30 31,117.30 835.8K
13:11 31,117.30 31,118.91 31,117.30 31,117.50 257.4K
13:12 31,121.91 31,121.91 31,121.91 31,121.91 21.8K
13:13 31,118.63 31,128.74 31,118.63 31,128.74 88.1K
13:14 31,128.74 31,132.27 31,126.49 31,126.49 40.0K
13:15 31,121.65 31,131.75 31,121.65 31,131.75 218.7K
13:16 31,123.68 31,125.29 31,123.68 31,125.29 559.6K
13:17 31,123.68 31,123.68 31,118.84 31,118.84 475.5K
13:18 31,118.84 31,120.45 31,115.61 31,115.61 174.8K
13:19 31,115.61 31,115.61 31,112.39 31,112.39 1,013.5K
13:20 31,114.00 31,114.00 31,112.39 31,112.39 922.4K
13:21 31,114.00 31,114.00 31,112.39 31,114.00 457.8K
13:22 31,114.00 31,114.00 31,114.00 31,114.00 55.9K
13:23 31,115.61 31,125.29 31,115.61 31,125.29 209.7K
13:24 31,117.23 31,125.29 31,112.17 31,112.17 67.5K
13:25 31,112.17 31,112.17 31,100.87 31,102.49 580.2K
13:26 31,102.49 31,112.17 31,102.49 31,112.17 335.5K
13:27 31,112.17 31,113.78 31,112.17 31,113.78 70.0K
13:28 31,113.78 31,113.78 31,113.78 31,113.78 146.9K
13:29 31,125.29 31,126.91 31,125.29 31,126.91 358.6K
13:30 31,126.91 31,126.91 31,112.39 31,112.39 1,670.3K
13:31 31,102.49 31,104.10 31,102.49 31,104.10 196.6K
13:32 31,108.94 31,115.50 31,108.94 31,115.50 22.0K
13:33 31,109.05 31,115.50 31,109.05 31,110.66 580.3K
13:34 31,110.66 31,115.50 31,110.66 31,115.50 14.0K
13:35 31,110.66 31,115.50 31,109.05 31,109.05 1,279.2K
13:36 31,109.05 31,109.05 31,096.08 31,096.08 273.7K
13:37 31,096.08 31,097.69 31,096.08 31,097.69 338.6K
13:38 31,091.92 31,102.53 31,091.92 31,102.53 19.9K
13:39 31,102.53 31,102.53 31,097.69 31,097.69 316.1K
13:40 31,097.69 31,097.69 31,097.69 31,097.69 55.9K
13:41 31,097.69 31,102.12 31,097.69 31,102.12 389.5K
13:42 31,102.12 31,102.12 31,102.12 31,102.12 7.0K
13:43 31,100.51 31,100.51 31,095.66 31,095.66 7,103.2K
13:44 31,097.28 31,097.28 31,095.66 31,097.28 272.5K
13:45 31,095.66 31,095.66 31,089.21 31,089.21 6,881.5K
13:46 31,085.98 31,093.91 31,085.98 31,093.91 686.3K
13:47 31,093.91 31,105.31 31,093.91 31,105.31 42.8K
13:48 31,105.31 31,110.15 31,105.31 31,110.15 109.2K
13:49 31,105.31 31,105.31 31,100.47 31,100.47 258.4K
13:50 31,096.96 31,101.80 31,096.96 31,096.96 283.4K
13:51 31,093.73 31,095.34 31,093.73 31,095.34 600.4K
13:52 31,093.73 31,093.73 31,085.80 31,092.26 225.5K
13:53 31,092.26 31,092.26 31,087.42 31,087.42 7.0K
13:54 31,087.42 31,092.26 31,080.80 31,080.80 412.9K
13:55 31,077.57 31,082.41 31,077.57 31,079.68 430.8K
13:56 31,079.68 31,089.53 31,079.68 31,089.53 89.7K
13:57 31,091.14 31,091.14 31,089.73 31,089.73 71.2K
13:58 31,089.03 31,089.03 31,083.20 31,083.20 403.2K
13:59 31,083.20 31,083.20 31,081.59 31,081.59 76.8K
14:00 31,081.59 31,086.43 31,081.59 31,086.43 2,667.1K
14:01 31,052.54 31,072.19 31,052.54 31,072.19 25,593.1K
14:02 31,068.97 31,077.09 31,068.97 31,077.09 303.2K
14:03 31,077.09 31,077.09 31,077.09 31,077.09 85.8K
14:04 31,077.09 31,077.09 31,077.09 31,077.09 291.0K
14:05 31,077.09 31,082.86 31,077.09 31,082.86 56.5K
14:06 31,086.09 31,089.32 31,086.09 31,087.70 313.9K
14:07 31,087.70 31,092.54 31,079.64 31,079.64 320.8K
14:08 31,079.64 31,079.64 31,079.64 31,079.64 69.7K
14:09 31,079.64 31,079.64 31,078.02 31,079.64 90.6K
14:10 31,076.41 31,076.41 31,072.89 31,072.89 133.2K
14:11 31,072.89 31,076.12 31,072.89 31,076.12 13.9K
14:12 31,076.12 31,076.12 31,065.18 31,065.18 401.4K
14:13 31,061.02 31,061.02 31,054.57 31,054.57 182.6K
14:14 31,053.16 31,058.00 31,049.00 31,049.00 262.5K
14:15 31,034.26 31,039.10 31,034.26 31,039.10 144.6K
14:16 31,039.10 31,044.03 31,039.10 31,042.33 34.6K
14:17 31,042.33 31,045.56 31,042.33 31,045.56 47.8K
14:18 31,045.56 31,045.56 31,040.72 31,040.72 77.4K
14:19 31,040.72 31,047.17 31,040.72 31,047.17 348.7K
14:20 31,047.17 31,052.01 31,047.17 31,052.01 251.1K
14:21 31,050.40 31,058.47 31,050.40 31,058.47 223.3K
14:22 31,058.47 31,064.24 31,058.47 31,064.24 39.5K
14:23 31,064.24 31,069.08 31,062.63 31,062.63 714.2K
14:24 31,069.08 31,069.08 31,069.08 31,069.08 69.8K
14:25 31,069.08 31,069.08 31,062.63 31,062.63 42.6K
14:26 31,062.63 31,069.08 31,061.01 31,061.01 187.3K
14:27 31,061.01 31,064.24 31,061.01 31,062.63 55.8K
14:28 31,051.08 31,051.08 31,051.08 31,051.08 0.8K
14:29 31,051.08 31,068.25 31,051.08 31,068.25 148.0K
14:30 31,073.09 31,073.09 31,071.48 31,071.48 251.4K
14:31 31,068.25 31,068.25 31,065.02 31,065.02 104.7K
14:32 31,069.87 31,071.48 31,066.64 31,066.64 62.8K
14:33 31,065.02 31,067.13 31,057.89 31,057.89 332.3K
14:34 31,057.89 31,057.89 31,049.57 31,054.66 210.6K
14:35 31,054.66 31,062.03 31,054.66 31,062.03 106.1K
14:36 31,060.36 31,063.59 31,055.52 31,063.59 109.1K
14:37 31,063.59 31,063.59 31,052.29 31,052.29 78.2K
14:38 31,058.75 31,063.59 31,058.75 31,063.59 746.7K
14:39 31,063.59 31,079.94 31,063.59 31,079.94 160.3K
14:40 31,079.94 31,084.78 31,066.76 31,066.76 506.4K
14:41 31,066.76 31,066.76 31,065.15 31,065.15 14.0K
14:42 31,065.15 31,065.15 31,065.15 31,065.15 7.0K
14:43 31,065.15 31,065.15 31,064.23 31,064.23 71.2K
14:44 31,064.23 31,064.23 31,064.23 31,064.23 3.0K
14:45 31,064.23 31,064.23 31,064.23 31,064.23 0.0K
14:46 31,064.23 31,065.85 31,064.23 31,065.85 48.9K
14:47 31,065.85 31,065.85 31,065.85 31,065.85 111.7K
14:48 31,067.46 31,067.46 31,067.46 31,067.46 7.0K
14:49 31,065.85 31,065.85 31,065.85 31,065.85 21.0K
14:50 31,065.85 31,065.85 31,065.85 31,065.85 0.0K
14:51 31,065.85 31,067.46 31,065.85 31,067.46 29.4K
14:52 31,065.85 31,067.46 31,065.85 31,067.46 61.7K
14:53 31,067.46 31,067.46 31,067.46 31,067.46 7.0K
14:54 31,067.46 31,067.46 31,067.46 31,067.46 167.6K
14:55 31,067.46 31,069.08 31,067.46 31,069.08 7.0K
14:56 31,069.08 31,088.77 31,069.08 31,088.77 42.8K
14:57 31,087.15 31,088.77 31,087.15 31,088.77 27.9K
14:58 31,088.77 31,088.77 31,080.59 31,082.20 79.5K
14:59 31,080.59 31,085.43 31,080.59 31,085.43 266.2K
15:00 31,085.43 31,087.04 31,085.43 31,087.04 48.9K
15:01 31,087.04 31,087.04 31,087.04 31,087.04 7.0K
15:02 31,087.04 31,087.04 31,083.82 31,083.82 34.9K
15:03 31,083.82 31,087.04 31,083.82 31,087.04 34.9K
15:04 31,087.04 31,087.04 31,083.82 31,083.82 146.7K
15:05 31,083.82 31,084.52 31,083.82 31,084.52 70.7K
15:06 31,084.52 31,084.52 31,084.52 31,084.52 349.2K
15:07 31,074.67 31,074.67 31,074.67 31,074.67 148.2K
15:08 31,085.24 31,086.86 31,051.36 31,051.36 8,322.5K
15:09 31,059.43 31,067.49 31,056.20 31,067.49 343.1K
15:10 31,067.49 31,067.49 31,067.49 31,067.49 34.9K
15:11 31,061.04 31,061.04 31,056.96 31,056.96 108.9K
15:12 31,056.96 31,058.57 31,056.96 31,058.57 13.9K
15:13 31,056.96 31,060.19 31,056.96 31,060.19 35.6K
15:14 31,060.19 31,069.87 31,060.19 31,069.87 167.4K
15:15 31,066.59 31,066.59 31,061.75 31,066.59 55.3K
15:16 31,068.62 31,068.62 31,068.62 31,068.62 617.3K
15:17 31,068.62 31,068.62 31,068.62 31,068.62 41.9K
15:18 31,070.23 31,070.23 31,060.55 31,060.55 20.9K
15:19 31,070.23 31,070.23 31,070.23 31,070.23 111.7K
15:20 31,070.23 31,070.23 31,070.23 31,070.23 0.0K
15:21 31,067.00 31,068.62 31,067.00 31,068.62 132.6K
15:22 31,069.30 31,072.52 31,069.30 31,072.52 139.5K
15:23 31,072.52 31,072.52 31,064.46 31,064.46 27.9K
15:24 31,072.52 31,072.52 31,072.52 31,072.52 41.9K
15:25 31,072.52 31,075.75 31,072.52 31,074.14 3,565.5K
15:26 31,078.30 31,078.30 31,073.46 31,073.46 175.4K
15:27 31,073.46 31,073.46 31,070.23 31,073.46 90.8K
15:28 31,073.46 31,076.27 31,073.46 31,076.27 28.6K
15:29 31,076.27 31,076.27 31,064.81 31,064.81 74.6K
15:30 31,058.19 31,063.03 31,058.19 31,063.03 215.4K
15:31 31,063.03 31,064.65 31,059.81 31,059.81 182.3K
15:32 31,059.81 31,064.65 31,059.81 31,064.65 14.0K
15:33 31,064.65 31,064.65 31,048.51 31,048.51 1,019.1K
15:34 31,050.13 31,073.04 31,050.13 31,073.04 252.2K
15:35 31,074.66 31,083.43 31,074.66 31,083.43 567.8K
15:36 31,093.11 31,093.11 31,088.27 31,088.27 818.1K
15:37 31,088.27 31,088.27 31,086.65 31,086.65 524.9K
15:38 31,086.65 31,087.56 31,085.95 31,087.56 44.8K
15:39 31,087.56 31,094.02 31,087.56 31,090.79 328.7K
15:40 31,085.02 31,089.86 31,085.02 31,089.86 163.9K
15:41 31,090.56 31,096.33 31,090.56 31,096.33 48.8K
15:42 31,097.95 31,101.23 31,096.39 31,101.23 140.8K
15:43 31,101.23 31,101.23 31,101.23 31,101.23 70.0K
15:44 31,101.23 31,101.23 31,101.23 31,101.23 56.0K
15:45 31,101.23 31,101.23 31,101.23 31,101.23 14.0K
15:46 31,101.23 31,101.23 31,098.00 31,098.00 7.7K
15:47 31,098.00 31,098.00 31,098.00 31,098.00 0.0K
15:48 31,098.00 31,098.00 31,098.00 31,098.00 0.0K
15:49 31,089.94 31,094.78 31,089.94 31,094.78 595.8K
15:50 31,094.78 31,094.78 31,089.94 31,094.78 195.7K
15:51 31,094.78 31,094.78 31,094.78 31,094.78 0.8K
15:52 31,094.78 31,094.78 31,091.55 31,091.55 28.0K
15:53 31,091.55 31,091.55 31,083.81 31,088.66 452.3K
15:54 31,082.20 31,087.04 31,082.20 31,087.04 230.7K
15:55 31,087.04 31,087.04 31,087.04 31,087.04 321.7K
15:56 31,089.68 31,089.68 31,089.68 31,089.68 37.1K
15:57 31,089.68 31,089.68 31,089.68 31,089.68 7.0K
15:58 31,089.68 31,089.68 31,089.68 31,089.68 0.0K
15:59 31,089.68 31,089.68 31,089.68 31,089.68 7.0K
16:00 31,089.68 31,089.68 31,089.68 31,089.68 7.0K
16:01 31,089.68 31,089.68 31,088.57 31,088.57 49.1K
16:02 31,088.57 31,088.57 31,088.57 31,088.57 90.9K
16:03 31,079.66 31,082.89 31,079.66 31,082.89 15.0K
16:04 31,082.89 31,082.89 31,080.36 31,080.36 296.8K
16:05 31,080.36 31,080.36 31,078.75 31,078.75 300.6K
16:06 31,078.75 31,083.59 31,078.75 31,080.36 132.8K
16:07 31,080.36 31,080.36 31,080.36 31,080.36 0.0K
16:08 31,080.36 31,081.97 31,080.36 31,081.97 21.0K
16:09 31,080.36 31,080.36 31,076.54 31,076.54 53.9K
16:10 31,076.54 31,076.54 31,073.32 31,073.32 76.8K
16:11 31,074.93 31,074.93 31,074.93 31,074.93 35.0K
16:12 31,076.54 31,076.54 31,070.38 31,070.38 40.9K
16:13 31,070.38 31,070.38 31,066.16 31,066.16 63.6K
16:14 31,066.16 31,066.16 31,059.60 31,059.60 9.6K
16:15 31,059.60 31,059.60 31,059.60 31,059.60 3.6K
16:16 31,056.37 31,059.60 31,056.37 31,056.37 196.6K
16:17 31,056.37 31,057.98 31,056.37 31,057.98 28.0K
16:18 31,057.98 31,057.98 31,057.98 31,057.98 179.1K
16:19 31,056.37 31,059.60 31,056.37 31,059.60 28.7K
16:20 31,059.60 31,059.60 31,056.37 31,057.49 95.4K
16:21 31,057.49 31,057.49 31,057.49 31,057.49 25.5K
16:22 31,057.49 31,057.49 31,055.87 31,055.87 121.9K
16:23 31,055.87 31,055.87 31,055.87 31,055.87 7.0K
16:24 31,055.87 31,055.87 31,048.61 31,048.61 98.5K
16:25 31,048.61 31,048.61 31,048.61 31,048.61 42.0K
16:26 31,048.61 31,050.19 31,048.61 31,050.19 52.0K
16:27 31,050.19 31,050.19 31,050.19 31,050.19 302.8K
16:28 31,048.58 31,048.58 31,046.96 31,046.96 405.4K
16:29 31,048.58 31,048.58 31,048.58 31,048.58 76.9K
16:30 31,048.58 31,073.19 31,048.58 31,073.19 185.3K
16:31 31,073.19 31,073.19 31,067.41 31,067.41 64.4K
16:32 31,067.41 31,067.41 31,051.01 31,051.01 22.7K
16:33 31,046.08 31,046.08 31,046.08 31,046.08 151.1K
16:34 31,046.08 31,047.70 31,044.47 31,044.47 978.6K
16:35 31,044.47 31,044.47 31,044.47 31,044.47 35.0K
16:36 31,046.08 31,046.08 31,046.08 31,046.08 14.0K
16:37 31,046.08 31,062.49 31,046.08 31,060.88 49.8K
16:38 31,079.81 31,096.40 31,079.81 31,096.40 422.2K
16:39 31,096.40 31,101.32 31,096.40 31,101.32 346.8K
16:40 31,098.10 31,098.10 31,098.10 31,098.10 342.5K
16:41 31,098.10 31,102.35 31,098.10 31,102.35 2,856.2K
16:42 31,100.74 31,103.97 31,100.74 31,103.97 1,153.4K
16:43 31,103.97 31,103.97 31,099.75 31,099.75 3.6K
16:44 31,099.75 31,099.75 31,096.52 31,098.13 90.9K
16:45 31,098.13 31,098.13 31,098.13 31,098.13 28.0K
16:46 31,096.52 31,098.13 31,096.52 31,098.13 41.9K
16:47 31,098.13 31,098.13 31,096.52 31,096.52 7.0K
16:48 31,096.52 31,096.52 31,076.83 31,078.44 68.4K
16:49 31,076.83 31,078.44 31,076.83 31,078.44 21.0K
16:50 31,080.06 31,082.17 31,078.44 31,082.17 300.8K
16:51 31,083.78 31,083.78 31,082.17 31,082.17 1,308.4K
16:52 31,082.17 31,082.17 31,080.55 31,080.55 14.0K
16:53 31,082.17 31,082.87 31,079.64 31,079.64 70.0K
16:54 31,079.64 31,081.26 31,079.64 31,081.26 90.9K
16:55 31,081.26 31,081.26 31,081.26 31,081.26 14.0K
16:56 31,080.55 31,083.05 31,078.94 31,083.05 561.9K
16:57 31,083.05 31,083.05 31,078.03 31,078.03 701.6K
16:58 31,078.03 31,078.03 31,078.03 31,078.03 55.9K
16:59 31,078.03 31,084.59 31,058.34 31,084.59 188.2K
17:00 31,084.59 31,094.97 31,084.59 31,093.30 1,521.1K
17:01 31,096.12 31,096.12 31,096.12 31,096.12 51.8K
17:02 31,107.67 31,107.67 31,089.66 31,089.66 62.8K
17:03 31,089.66 31,108.60 31,089.66 31,108.60 81.5K
17:04 31,110.21 31,110.21 31,110.21 31,110.21 56.0K
17:05 31,110.21 31,111.83 31,110.21 31,111.83 174.9K
17:06 31,111.83 31,111.83 31,111.83 31,111.83 50.4K
17:07 31,111.83 31,111.83 31,108.60 31,111.83 333.0K
17:08 31,111.83 31,113.44 31,111.83 31,113.44 219.8K
17:09 31,113.44 31,113.44 31,107.67 31,107.67 21.8K
17:10 31,107.67 31,107.67 31,107.67 31,107.67 0.0K
17:11 31,117.51 31,117.51 31,117.51 31,117.51 42.9K
17:12 31,117.51 31,117.51 31,105.28 31,105.28 22.5K
17:13 31,105.28 31,105.28 31,105.28 31,105.28 35.0K
17:14 31,105.28 31,105.28 31,105.28 31,105.28 7.0K
17:15 31,106.90 31,106.90 31,106.90 31,106.90 125.9K
17:16 31,106.90 31,117.51 31,106.90 31,117.51 371.6K
17:17 31,117.51 31,117.51 31,097.82 31,097.82 8.8K
17:18 31,097.82 31,097.82 31,097.82 31,097.82 112.0K
17:19 31,092.98 31,092.98 31,092.98 31,092.98 35.0K
17:20 31,097.82 31,097.82 31,097.82 31,097.82 21.0K
17:21 31,092.98 31,096.21 31,092.98 31,092.98 260.3K
17:22 31,092.98 31,092.98 31,088.14 31,088.14 31.5K
17:23 31,088.14 31,089.75 31,080.95 31,081.65 141.0K
17:24 31,081.65 31,081.65 31,081.65 31,081.65 83.3K
17:25 31,078.42 31,080.04 31,078.42 31,080.04 83.9K
17:26 31,080.04 31,081.65 31,080.04 31,081.65 21.0K
17:27 31,081.65 31,081.65 31,081.65 31,081.65 104.9K
17:28 31,081.65 31,090.63 31,081.65 31,090.63 154.7K
17:29 31,090.63 31,100.57 31,090.63 31,100.57 86.1K
17:30 31,100.57 31,100.57 31,100.57 31,100.57 7.0K
17:31 31,100.57 31,100.57 31,098.96 31,098.96 314.6K
17:32 31,098.96 31,100.57 31,098.96 31,100.57 7.0K
17:33 31,098.96 31,100.57 31,098.96 31,100.57 14.0K
17:34 31,100.57 31,100.57 31,098.96 31,098.96 153.8K
17:35 31,098.96 31,098.96 31,097.34 31,097.34 21.7K
17:36 31,097.34 31,097.34 31,095.23 31,096.85 16.1K
17:37 31,095.23 31,096.85 31,095.23 31,096.85 28.0K
17:38 31,087.16 31,087.16 31,087.16 31,087.16 90.3K
17:39 31,088.77 31,088.77 31,085.54 31,085.54 14.0K
17:40 31,088.77 31,093.61 31,088.77 31,093.61 364.4K
17:41 31,093.61 31,093.61 31,093.61 31,093.61 7.0K
17:42 31,093.61 31,093.61 31,093.61 31,093.61 18.4K
17:43 31,093.61 31,093.61 31,088.77 31,088.77 49.0K
17:44 31,088.77 31,088.77 31,088.07 31,088.07 61.6K
17:45 31,088.07 31,088.07 31,088.07 31,088.07 0.0K
17:46 31,088.07 31,092.91 31,088.07 31,092.91 14.0K
17:47 31,092.91 31,096.14 31,088.07 31,096.14 370.7K
17:48 31,088.07 31,099.36 31,088.07 31,099.36 512.2K
17:49 31,099.36 31,099.36 31,099.36 31,099.36 8.5K
17:50 31,099.36 31,099.36 31,099.36 31,099.36 7.0K
17:51 31,099.36 31,099.36 31,089.11 31,089.11 723.1K
17:52 31,089.11 31,092.33 31,089.11 31,089.11 84.0K
17:53 31,100.07 31,102.18 31,096.84 31,102.18 65.4K
17:54 31,104.29 31,104.29 31,101.06 31,101.06 118.7K
17:55 31,101.06 31,101.06 31,099.16 31,099.16 28.2K
17:56 31,097.54 31,107.22 31,097.54 31,107.22 5,361.9K
17:57 31,099.16 31,100.77 31,099.16 31,099.16 42.8K
17:58 31,113.98 31,113.98 31,112.37 31,112.37 172.3K
17:59 31,110.61 31,115.45 31,110.61 31,115.45 65.1K
18:00 31,110.75 31,112.37 31,110.75 31,110.75 314.3K
18:01 31,110.75 31,112.37 31,110.75 31,112.37 70.0K
18:02 31,112.37 31,112.37 31,112.37 31,112.37 147.0K
18:03 31,110.75 31,114.27 31,110.75 31,114.27 16.1K
18:04 31,114.27 31,114.27 31,114.27 31,114.27 0.0K
18:05 31,114.27 31,117.50 31,114.27 31,117.50 80.0K
18:06 31,117.50 31,117.50 31,114.27 31,115.88 63.0K
18:07 31,115.88 31,117.50 31,115.88 31,117.50 7.0K
18:08 31,117.50 31,117.50 31,098.56 31,098.56 30.1K
18:09 31,098.56 31,106.63 31,098.56 31,106.63 644.1K
18:10 31,098.56 31,098.56 31,098.56 31,098.56 49.0K
18:11 31,100.17 31,100.17 31,095.04 31,095.04 101.0K
18:12 31,095.04 31,095.04 31,093.43 31,093.43 139.9K
18:13 31,093.43 31,098.27 31,093.43 31,098.27 391.9K
18:14 31,098.27 31,103.85 31,095.04 31,103.85 150.3K
18:15 31,103.85 31,106.66 31,103.85 31,106.66 148.4K
18:16 31,108.28 31,108.28 31,103.85 31,103.85 107.2K
18:17 31,103.85 31,103.85 31,102.24 31,102.24 272.9K
18:18 31,105.47 31,108.75 31,105.47 31,108.75 85.9K
18:19 31,108.75 31,121.40 31,108.33 31,121.40 1,326.0K
18:20 31,121.40 31,122.11 31,118.88 31,118.88 158.8K
18:21 31,122.11 31,122.11 31,118.88 31,118.88 284.6K
18:22 31,120.58 31,122.20 31,120.58 31,122.20 93.8K
18:23 31,122.20 31,122.20 31,108.45 31,108.45 976.5K
18:24 31,106.84 31,106.84 31,098.05 31,098.05 1,050.1K
18:25 31,098.05 31,098.05 31,094.77 31,096.38 274.9K
18:26 31,096.38 31,096.38 31,094.77 31,094.77 1,752.2K
18:27 31,107.98 31,109.59 31,107.98 31,109.59 1,540.4K
18:28 31,107.98 31,114.14 31,107.98 31,114.14 385.3K
18:29 31,116.78 31,118.40 31,116.78 31,118.40 917.3K
18:30 31,118.40 31,118.40 31,116.78 31,118.40 931.3K
18:31 31,118.40 31,137.73 31,118.40 31,137.73 940.6K
18:32 31,140.96 31,172.96 31,140.96 31,172.96 1,591.7K
18:33 31,174.78 31,183.59 31,174.78 31,183.59 430.2K
18:34 31,183.59 31,185.20 31,183.59 31,185.20 114.2K
18:35 31,185.20 31,185.20 31,172.04 31,172.04 2,339.8K
18:36 31,176.88 31,176.88 31,172.04 31,172.04 21.0K
18:37 31,172.04 31,182.65 31,172.04 31,182.65 8.5K
18:38 31,182.65 31,182.65 31,178.49 31,178.49 264.4K
18:39 31,178.49 31,221.50 31,178.49 31,221.50 207.2K
18:40 31,221.50 31,221.50 31,221.50 31,221.50 0.0K
18:51 31,178.34 31,178.34 31,178.34 31,178.34 1,634.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available