MOEX Chemicals

MOEXCH
🏛️ russian-federation →
31,054.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 31,178.34 31,205.77 31,178.34 31,204.15 252.4K
09:51 31,205.77 31,209.93 31,205.77 31,209.93 934.4K
09:52 31,209.93 31,211.54 31,209.93 31,211.54 14.0K
09:53 31,211.54 31,211.54 31,209.93 31,209.93 254.0K
09:54 31,209.93 31,211.54 31,209.93 31,211.54 3,415.8K
09:55 31,211.54 31,211.54 31,211.54 31,211.54 154.3K
09:56 31,211.54 31,211.54 31,209.93 31,211.54 1,381.8K
09:57 31,213.16 31,229.56 31,213.16 31,229.56 1,698.4K
09:58 31,229.56 31,247.31 31,229.56 31,245.70 7,637.7K
09:59 31,245.70 31,247.31 31,236.02 31,236.02 632.0K
10:00 31,245.70 31,245.70 31,245.70 31,245.70 457.4K
10:01 31,245.70 31,262.03 31,242.47 31,262.03 212.2K
10:02 31,262.03 31,269.19 31,259.51 31,259.51 254.3K
10:03 31,259.51 31,283.28 31,259.51 31,276.04 512.1K
10:04 31,280.88 31,280.88 31,247.42 31,252.35 875.0K
10:05 31,252.35 31,252.35 31,243.76 31,243.76 15.0K
10:06 31,249.59 31,256.04 31,249.59 31,256.04 198.2K
10:07 31,247.98 31,254.43 31,243.60 31,243.60 1,154.2K
10:08 31,243.60 31,250.06 31,243.60 31,250.06 56.2K
10:09 31,250.06 31,250.06 31,248.44 31,250.06 234.1K
10:10 31,243.60 31,246.88 31,243.60 31,246.88 14.6K
10:11 31,246.88 31,253.34 31,246.88 31,246.88 133.5K
10:12 31,251.73 31,251.73 31,246.88 31,246.88 246.5K
10:13 31,246.88 31,251.29 31,246.88 31,251.29 83.2K
10:14 31,252.90 31,254.28 31,247.83 31,254.28 58.4K
10:15 31,254.28 31,254.28 31,252.67 31,252.67 78.8K
10:16 31,252.67 31,252.67 31,249.50 31,249.50 298.4K
10:17 31,251.11 31,251.11 31,244.60 31,244.60 391.4K
10:18 31,244.60 31,247.83 31,244.60 31,247.83 7.8K
10:19 31,247.13 31,260.29 31,247.13 31,260.29 548.6K
10:20 31,240.86 31,255.66 31,239.25 31,255.66 245.9K
10:21 31,255.66 31,257.27 31,254.04 31,257.27 870.3K
10:22 31,251.52 31,251.52 31,242.52 31,242.52 1,702.7K
10:23 31,242.52 31,247.36 31,219.55 31,247.36 105.5K
10:24 31,242.44 31,245.66 31,242.44 31,245.66 259.8K
10:25 31,245.66 31,248.89 31,245.66 31,248.89 7.0K
10:26 31,248.89 31,248.89 31,248.89 31,248.89 633.7K
10:27 31,248.89 31,248.89 31,248.89 31,248.89 7.0K
10:28 31,251.44 31,251.44 31,251.44 31,251.44 52.9K
10:29 31,251.44 31,254.66 31,251.44 31,252.56 130.9K
10:30 31,252.56 31,252.56 31,252.56 31,252.56 9.7K
10:31 31,255.37 31,255.37 31,252.56 31,252.56 131.9K
10:32 31,249.33 31,249.33 31,249.33 31,249.33 7.0K
10:33 31,252.56 31,258.65 31,252.56 31,258.65 88.7K
10:34 31,258.65 31,258.65 31,252.09 31,258.65 385.4K
10:35 31,268.34 31,268.34 31,261.44 31,261.44 393.0K
10:36 31,264.67 31,264.67 31,261.85 31,261.85 317.4K
10:37 31,261.85 31,261.85 31,255.29 31,255.29 10.5K
10:38 31,252.06 31,253.68 31,237.31 31,240.54 307.0K
10:39 31,246.87 31,253.43 31,246.87 31,253.43 21.6K
10:40 31,253.43 31,253.43 31,253.43 31,253.43 9.9K
10:41 31,253.43 31,253.43 31,253.43 31,253.43 0.0K
10:42 31,253.43 31,264.98 31,253.43 31,259.35 63.6K
10:43 31,264.98 31,264.98 31,255.13 31,255.13 43.9K
10:44 31,255.13 31,255.13 31,255.13 31,255.13 9.3K
10:45 31,255.13 31,255.13 31,255.13 31,255.13 39.1K
10:46 31,251.85 31,251.85 31,240.68 31,243.49 520.1K
10:47 31,245.11 31,245.11 31,242.30 31,242.30 88.7K
10:48 31,244.82 31,244.82 31,225.13 31,225.13 301.8K
10:49 31,225.13 31,225.13 31,221.90 31,223.52 98.3K
10:50 31,223.52 31,226.74 31,223.52 31,226.74 77.2K
10:51 31,226.74 31,226.74 31,225.13 31,225.13 14.0K
10:52 31,221.90 31,221.90 31,219.79 31,219.79 1,791.1K
10:53 31,224.63 31,227.92 31,224.63 31,227.92 176.4K
10:54 31,223.08 31,223.08 31,221.46 31,221.46 617.7K
10:55 31,221.46 31,239.48 31,221.46 31,239.48 43.9K
10:56 31,239.48 31,246.05 31,239.48 31,246.05 500.2K
10:57 31,247.66 31,249.27 31,247.66 31,249.27 35.9K
10:58 31,247.66 31,249.27 31,247.66 31,249.27 73.2K
10:59 31,249.27 31,249.27 31,247.66 31,249.27 372.8K
11:00 31,249.27 31,278.32 31,249.27 31,278.32 32,149.4K
11:01 31,262.18 31,265.41 31,244.43 31,244.43 4,087.6K
11:02 31,244.43 31,244.43 31,212.90 31,212.90 20,165.6K
11:03 31,214.51 31,217.74 31,212.90 31,217.74 392.1K
11:04 31,225.80 31,240.82 31,225.80 31,240.82 535.8K
11:05 31,240.82 31,240.82 31,231.14 31,231.14 154.2K
11:06 31,219.85 31,219.85 31,201.93 31,201.93 4,633.9K
11:07 31,201.93 31,206.77 31,201.93 31,206.77 140.0K
11:08 31,211.61 31,211.61 31,204.23 31,205.84 197.7K
11:09 31,209.01 31,209.22 31,209.01 31,209.22 341.2K
11:10 31,216.61 31,216.61 31,216.61 31,216.61 7.8K
11:11 31,216.61 31,216.61 31,216.61 31,216.61 182.2K
11:12 31,216.61 31,218.22 31,216.61 31,218.22 64.9K
11:13 31,218.22 31,218.22 31,218.22 31,218.22 126.2K
11:14 31,218.22 31,218.22 31,210.15 31,210.15 4,267.0K
11:15 31,210.15 31,213.38 31,210.15 31,213.38 14.0K
11:16 31,211.77 31,215.05 31,211.77 31,215.05 8.8K
11:17 31,215.05 31,215.05 31,210.09 31,210.09 191.2K
11:18 31,210.09 31,210.09 31,208.33 31,208.33 16.3K
11:19 31,209.94 31,215.23 31,209.94 31,214.52 194.0K
11:20 31,214.52 31,214.52 31,214.52 31,214.52 21.0K
11:21 31,211.24 31,216.08 31,211.24 31,216.08 15.8K
11:22 31,212.41 31,212.41 31,212.41 31,212.41 72.3K
11:23 31,212.41 31,212.41 31,199.28 31,199.28 99.9K
11:24 31,194.44 31,198.17 31,194.44 31,196.06 66.8K
11:25 31,209.18 31,210.80 31,209.18 31,210.80 59.4K
11:26 31,210.80 31,217.25 31,210.80 31,217.25 4,034.9K
11:27 31,217.25 31,218.86 31,217.25 31,218.86 70.1K
11:28 31,218.86 31,220.48 31,214.70 31,214.70 51.4K
11:29 31,214.70 31,214.70 31,206.64 31,206.64 126.2K
11:30 31,206.64 31,211.48 31,206.64 31,208.25 89.5K
11:31 31,208.25 31,213.09 31,208.25 31,213.09 77.2K
11:32 31,213.09 31,213.09 31,213.09 31,213.09 7.0K
11:33 31,213.09 31,213.09 31,207.26 31,207.26 279.4K
11:34 31,207.26 31,208.87 31,207.26 31,208.87 175.3K
11:35 31,217.10 31,217.10 31,186.47 31,186.47 261.9K
11:36 31,186.47 31,186.47 31,186.47 31,186.47 7.0K
11:37 31,186.47 31,197.77 31,186.47 31,197.77 163.0K
11:38 31,197.77 31,197.77 31,188.08 31,188.08 51.3K
11:39 31,186.47 31,191.31 31,186.47 31,191.31 35.1K
11:40 31,192.92 31,192.92 31,192.92 31,192.92 70.9K
11:41 31,192.92 31,192.92 31,183.24 31,183.24 4,123.5K
11:42 31,183.24 31,183.24 31,181.63 31,181.63 116.5K
11:43 31,181.63 31,188.08 31,181.63 31,188.08 60.3K
11:44 31,183.24 31,189.02 31,183.24 31,189.02 33.9K
11:45 31,189.02 31,189.02 31,187.49 31,187.49 42.7K
11:46 31,187.49 31,187.49 31,187.49 31,187.49 2,784.8K
11:47 31,192.33 31,195.55 31,192.33 31,193.94 707.4K
11:48 31,190.51 31,190.51 31,190.51 31,190.51 14.2K
11:49 31,190.51 31,193.73 31,190.51 31,193.73 7.0K
11:50 31,195.35 31,201.12 31,195.35 31,201.12 129.9K
11:51 31,204.35 31,204.35 31,204.35 31,204.35 51.2K
11:52 31,205.96 31,205.96 31,205.96 31,205.96 184.5K
11:53 31,204.35 31,205.96 31,204.35 31,204.35 379.2K
11:54 31,202.73 31,204.35 31,202.73 31,204.35 21.0K
11:55 31,204.35 31,209.19 31,201.12 31,209.19 1,543.4K
11:56 31,209.19 31,209.19 31,209.19 31,209.19 0.0K
11:57 31,207.08 31,207.08 31,205.47 31,205.47 56.8K
11:58 31,199.01 31,207.08 31,199.01 31,201.30 162.0K
11:59 31,201.30 31,201.30 31,198.08 31,201.30 42.1K
12:00 31,201.30 31,202.92 31,201.30 31,202.92 161.3K
12:01 31,202.92 31,212.61 31,195.96 31,195.96 21.2K
12:02 31,195.96 31,199.89 31,195.96 31,199.89 800.4K
12:03 31,198.28 31,199.89 31,198.28 31,199.89 196.4K
12:04 31,214.90 31,221.93 31,214.90 31,221.93 188.5K
12:05 31,221.93 31,221.93 31,221.93 31,221.93 7.0K
12:06 31,221.93 31,221.93 31,221.93 31,221.93 98.2K
12:07 31,221.93 31,221.93 31,220.31 31,220.31 21.0K
12:08 31,203.20 31,203.20 31,197.43 31,197.43 15.6K
12:09 31,197.43 31,199.04 31,180.55 31,180.55 627.2K
12:10 31,180.55 31,184.71 31,176.78 31,176.78 129.9K
12:11 31,191.57 31,191.57 31,182.72 31,182.72 4,037.8K
12:12 31,182.72 31,187.56 31,182.72 31,187.56 35.1K
12:13 31,186.68 31,188.30 31,186.68 31,188.30 46.4K
12:14 31,188.30 31,189.96 31,186.68 31,189.96 96.7K
12:15 31,189.96 31,189.96 31,189.96 31,189.96 28.1K
12:16 31,189.96 31,189.96 31,189.96 31,189.96 18.9K
12:17 31,189.96 31,189.96 31,189.96 31,189.96 0.0K
12:18 31,188.35 31,188.35 31,186.74 31,186.74 56.1K
12:19 31,185.12 31,185.12 31,183.51 31,183.51 119.2K
12:20 31,183.51 31,187.77 31,183.51 31,187.77 118.2K
12:21 31,192.61 31,196.83 31,187.77 31,196.83 387.2K
12:22 31,196.83 31,196.83 31,177.14 31,177.14 145.9K
12:23 31,177.14 31,177.14 31,177.14 31,177.14 7.0K
12:24 31,177.14 31,177.14 31,165.76 31,165.76 71.0K
12:25 31,165.76 31,165.76 31,165.76 31,165.76 0.8K
12:26 31,165.76 31,173.21 31,165.76 31,173.21 186.2K
12:27 31,173.21 31,173.21 31,164.20 31,164.20 129.0K
12:28 31,164.20 31,164.20 31,159.99 31,159.99 7.7K
12:29 31,159.99 31,168.50 31,159.99 31,168.50 101.1K
12:30 31,171.72 31,172.92 31,168.08 31,172.92 531.7K
12:31 31,172.92 31,176.15 31,171.31 31,176.15 70.1K
12:32 31,176.15 31,179.81 31,174.04 31,174.04 71.3K
12:33 31,174.04 31,176.85 31,174.04 31,176.85 0.7K
12:34 31,176.85 31,176.85 31,174.04 31,174.04 191.7K
12:35 31,174.04 31,174.04 31,168.27 31,168.27 42.8K
12:36 31,181.39 31,181.39 31,181.39 31,181.39 22.8K
12:37 31,181.39 31,181.39 31,181.39 31,181.39 0.0K
12:38 31,181.39 31,181.39 31,181.39 31,181.39 113.1K
12:39 31,181.39 31,181.39 31,181.39 31,181.39 28.9K
12:40 31,181.39 31,189.71 31,181.39 31,189.71 23.6K
12:41 31,192.94 31,194.55 31,192.94 31,194.55 890.9K
12:42 31,194.55 31,199.40 31,189.71 31,199.40 5,031.6K
12:43 31,199.40 31,199.40 31,192.94 31,192.94 21.0K
12:44 31,192.94 31,192.94 31,191.33 31,191.33 105.9K
12:45 31,189.71 31,192.94 31,188.10 31,192.94 427.8K
12:46 31,188.10 31,192.94 31,188.10 31,192.94 148.0K
12:47 31,192.94 31,196.17 31,189.71 31,194.55 77.2K
12:48 31,193.85 31,193.85 31,189.01 31,189.01 90.5K
12:49 31,192.24 31,195.47 31,187.40 31,195.47 357.8K
12:50 31,189.01 31,193.85 31,189.01 31,193.85 28.1K
12:51 31,195.47 31,195.47 31,195.47 31,195.47 7.0K
12:52 31,196.17 31,196.17 31,194.55 31,194.55 54.2K
12:53 31,194.55 31,194.55 31,194.55 31,194.55 0.0K
12:54 31,194.55 31,194.55 31,191.33 31,191.33 287.7K
12:55 31,197.78 31,197.78 31,197.78 31,197.78 126.3K
12:56 31,197.78 31,197.78 31,193.85 31,193.85 238.6K
12:57 31,197.08 31,197.08 31,190.13 31,190.13 800.5K
12:58 31,190.13 31,194.97 31,190.13 31,194.97 42.1K
12:59 31,194.97 31,194.97 31,194.27 31,194.27 7.9K
13:00 31,194.27 31,195.88 31,192.65 31,195.88 308.8K
13:01 31,195.88 31,195.88 31,195.88 31,195.88 42.9K
13:02 31,197.49 31,197.49 31,197.49 31,197.49 519.5K
13:03 31,199.11 31,199.11 31,192.65 31,192.65 238.6K
13:04 31,194.27 31,200.72 31,194.27 31,200.72 325.2K
13:05 31,203.95 31,203.95 31,182.75 31,182.75 1,055.2K
13:06 31,182.75 31,189.50 31,182.75 31,189.50 212.1K
13:07 31,189.50 31,189.50 31,189.50 31,189.50 0.0K
13:08 31,189.50 31,191.11 31,189.50 31,191.11 56.2K
13:09 31,191.11 31,191.11 31,191.11 31,191.11 49.2K
13:10 31,191.11 31,192.72 31,189.21 31,189.21 52.0K
13:11 31,189.21 31,189.21 31,189.21 31,189.21 80.3K
13:12 31,189.21 31,189.21 31,185.98 31,185.98 35.1K
13:13 31,185.98 31,187.59 31,184.37 31,187.59 49.2K
13:14 31,187.59 31,189.21 31,187.59 31,189.21 147.5K
13:15 31,189.21 31,189.21 31,185.98 31,189.21 126.4K
13:16 31,189.21 31,189.21 31,189.21 31,189.21 189.6K
13:17 31,189.21 31,189.21 31,185.98 31,189.21 905.9K
13:18 31,171.20 31,194.30 31,171.20 31,187.85 658.2K
13:19 31,189.46 31,192.69 31,186.23 31,192.69 154.4K
13:20 31,192.69 31,204.24 31,192.69 31,204.24 45.9K
13:21 31,204.24 31,204.24 31,204.24 31,204.24 77.2K
13:22 31,210.69 31,210.69 31,205.85 31,209.08 611.1K
13:23 31,209.08 31,210.69 31,209.08 31,210.69 260.0K
13:24 31,205.85 31,205.85 31,202.57 31,202.57 254.7K
13:25 31,202.57 31,204.91 31,198.17 31,198.17 66.2K
13:26 31,198.17 31,198.17 31,193.33 31,193.33 66.0K
13:27 31,193.33 31,205.99 31,193.33 31,205.99 131.8K
13:28 31,205.99 31,205.99 31,205.99 31,205.99 0.0K
13:29 31,205.99 31,205.99 31,204.37 31,204.37 189.5K
13:30 31,204.37 31,214.05 31,204.37 31,214.05 105.4K
13:31 31,214.05 31,220.51 31,214.05 31,220.51 182.7K
13:32 31,220.51 31,220.51 31,220.51 31,220.51 91.4K
13:33 31,220.51 31,220.51 31,220.51 31,220.51 0.8K
13:34 31,214.05 31,222.18 31,214.05 31,222.18 1,043.6K
13:35 31,222.18 31,222.18 31,214.11 31,214.11 329.4K
13:36 31,214.11 31,223.85 31,209.32 31,209.32 6,170.7K
13:37 31,215.78 31,215.78 31,215.78 31,215.78 17.3K
13:38 31,215.78 31,215.78 31,215.78 31,215.78 42.1K
13:39 31,215.78 31,219.00 31,212.55 31,219.00 337.1K
13:40 31,216.69 31,218.30 31,211.85 31,218.30 169.3K
13:41 31,216.69 31,216.69 31,200.28 31,203.51 431.1K
13:42 31,209.28 31,209.28 31,209.28 31,209.28 31.0K
13:43 31,209.28 31,214.20 31,209.28 31,214.20 35.5K
13:44 31,214.20 31,214.20 31,214.20 31,214.20 0.7K
13:45 31,214.20 31,214.20 31,209.36 31,209.36 135.8K
13:46 31,207.75 31,207.75 31,207.75 31,207.75 79.4K
13:47 31,207.75 31,209.36 31,207.75 31,207.75 399.7K
13:48 31,207.75 31,207.75 31,201.97 31,201.97 16.1K
13:49 31,200.36 31,200.36 31,188.92 31,188.92 3,764.7K
13:50 31,188.92 31,188.92 31,167.04 31,167.04 998.8K
13:51 31,167.04 31,183.45 31,167.04 31,183.45 11.5K
13:52 31,186.68 31,186.68 31,168.18 31,168.18 242.1K
13:53 31,183.52 31,183.52 31,183.52 31,183.52 214.9K
13:54 31,183.52 31,183.52 31,183.52 31,183.52 91.2K
13:55 31,183.52 31,183.52 31,183.52 31,183.52 160.0K
13:56 31,183.52 31,183.52 31,183.52 31,183.52 0.0K
13:57 31,183.52 31,183.52 31,177.06 31,181.90 35.1K
13:58 31,177.06 31,177.06 31,172.22 31,174.74 2,118.5K
13:59 31,174.74 31,174.74 31,174.74 31,174.74 147.2K
14:00 31,174.74 31,181.20 31,174.74 31,181.20 210.3K
14:01 31,181.20 31,181.20 31,181.20 31,181.20 14.0K
14:02 31,181.20 31,181.20 31,172.22 31,172.22 29.7K
14:03 31,172.22 31,172.22 31,155.81 31,155.81 10.6K
14:04 31,155.81 31,162.27 31,155.81 31,155.81 77.1K
14:05 31,160.65 31,160.65 31,160.65 31,160.65 63.1K
14:06 31,160.65 31,167.11 31,160.28 31,160.28 208.6K
14:07 31,160.28 31,182.55 31,160.28 31,182.55 546.1K
14:08 31,182.55 31,182.55 31,182.55 31,182.55 280.8K
14:09 31,182.55 31,186.71 31,180.93 31,186.71 85.5K
14:10 31,186.71 31,186.71 31,186.71 31,186.71 84.2K
14:11 31,186.71 31,186.71 31,186.71 31,186.71 5,859.1K
14:12 31,194.77 31,195.48 31,194.77 31,195.48 726.8K
14:13 31,193.86 31,195.48 31,193.86 31,195.48 140.4K
14:14 31,195.48 31,212.80 31,195.48 31,212.80 364.9K
14:15 31,212.80 31,214.41 31,212.80 31,214.41 118.8K
14:16 31,217.64 31,217.64 31,214.41 31,214.41 288.0K
14:17 31,214.41 31,214.41 31,208.64 31,210.25 183.4K
14:18 31,210.25 31,210.25 31,210.25 31,210.25 2.9K
14:19 31,203.80 31,211.15 31,202.19 31,211.15 63.7K
14:20 31,211.15 31,211.15 31,211.15 31,211.15 19.8K
14:21 31,211.15 31,214.38 31,210.37 31,210.37 136.6K
14:22 31,208.75 31,208.75 31,208.75 31,208.75 71.0K
14:23 31,208.75 31,208.75 31,197.21 31,197.21 78.3K
14:24 31,213.16 31,213.16 31,209.93 31,209.93 59.1K
14:25 31,213.16 31,219.49 31,213.16 31,219.49 22.1K
14:26 31,219.49 31,219.49 31,219.49 31,219.49 84.3K
14:27 31,206.36 31,208.12 31,206.36 31,208.12 17.1K
14:28 31,208.12 31,213.90 31,208.12 31,213.90 46.5K
14:29 31,213.90 31,213.90 31,209.05 31,209.05 28.1K
14:30 31,209.05 31,213.90 31,209.05 31,213.90 109.2K
14:31 31,215.51 31,215.51 31,210.67 31,215.51 358.9K
14:32 31,236.81 31,236.81 31,236.81 31,236.81 48.5K
14:33 31,236.81 31,236.81 31,219.64 31,219.64 42.4K
14:34 31,219.64 31,219.64 31,218.02 31,218.02 21.1K
14:35 31,217.20 31,217.20 31,216.61 31,216.61 335.0K
14:36 31,216.61 31,216.61 31,185.58 31,185.58 85.7K
14:37 31,187.19 31,187.19 31,181.42 31,181.42 27.3K
14:38 31,181.42 31,181.42 31,181.42 31,181.42 252.6K
14:39 31,181.42 31,181.42 31,178.19 31,178.33 233.7K
14:40 31,178.33 31,178.33 31,178.33 31,178.33 79.6K
14:41 31,173.49 31,173.49 31,173.49 31,173.49 14.0K
14:42 31,173.49 31,173.49 31,173.49 31,173.49 0.0K
14:43 31,173.49 31,173.49 31,173.49 31,173.49 0.7K
14:44 31,173.49 31,173.90 31,170.68 31,173.90 15.6K
14:45 31,175.52 31,175.52 31,174.81 31,174.81 30.2K
14:46 31,174.81 31,174.81 31,168.36 31,168.36 71.7K
14:47 31,168.36 31,168.36 31,165.81 31,165.81 46.8K
14:48 31,164.20 31,164.20 31,164.20 31,164.20 84.2K
14:49 31,161.39 31,161.39 31,161.39 31,161.39 0.7K
14:50 31,158.16 31,163.00 31,158.16 31,163.00 140.3K
14:51 31,159.77 31,159.77 31,157.23 31,157.23 681.1K
14:52 31,157.23 31,157.23 31,155.61 31,157.23 308.7K
14:53 31,168.77 31,168.77 31,165.55 31,168.77 35.8K
14:54 31,168.77 31,168.77 31,168.77 31,168.77 14.0K
14:55 31,170.68 31,170.68 31,170.68 31,170.68 7.7K
14:56 31,167.45 31,167.45 31,167.45 31,167.45 98.2K
14:57 31,169.06 31,178.60 31,169.06 31,178.60 30.2K
14:58 31,178.60 31,178.60 31,178.60 31,178.60 7.0K
14:59 31,176.99 31,176.99 31,175.38 31,176.99 161.4K
15:00 31,176.99 31,176.99 31,167.45 31,167.45 135.4K
15:01 31,169.06 31,169.06 31,169.06 31,169.06 7.7K
15:02 31,169.06 31,185.47 31,169.06 31,185.47 0.9K
15:03 31,185.47 31,185.47 31,185.47 31,185.47 0.0K
15:04 31,181.96 31,181.96 31,180.63 31,180.63 258.1K
15:05 31,174.86 31,174.86 31,174.86 31,174.86 8.5K
15:06 31,173.24 31,173.24 31,163.27 31,166.50 747.7K
15:07 31,166.50 31,172.95 31,166.50 31,166.50 28.0K
15:08 31,169.73 31,181.81 31,169.73 31,181.81 59.9K
15:09 31,181.81 31,181.81 31,152.43 31,152.43 422.5K
15:10 31,152.43 31,155.58 31,152.43 31,155.58 92.1K
15:11 31,155.58 31,164.54 31,153.97 31,164.54 3,754.5K
15:12 31,162.92 31,170.31 31,162.92 31,170.31 905.5K
15:13 31,170.31 31,170.31 31,170.31 31,170.31 28.1K
15:14 31,170.31 31,170.31 31,168.70 31,168.70 568.1K
15:15 31,170.31 31,175.93 31,166.25 31,166.25 129.4K
15:16 31,166.25 31,166.25 31,157.34 31,157.34 37.2K
15:17 31,155.73 31,162.77 31,155.73 31,162.77 23.2K
15:18 31,164.39 31,164.39 31,157.00 31,162.28 758.8K
15:19 31,162.28 31,165.66 31,162.28 31,165.66 124.2K
15:20 31,165.66 31,165.66 31,165.66 31,165.66 39.4K
15:21 31,164.04 31,164.04 31,136.79 31,136.79 359.4K
15:22 31,136.79 31,146.72 31,136.79 31,137.04 2,811.4K
15:23 31,138.65 31,143.57 31,138.65 31,143.57 240.5K
15:24 31,140.35 31,143.57 31,140.35 31,143.57 56.1K
15:25 31,143.57 31,143.57 31,143.57 31,143.57 58.1K
15:26 31,144.28 31,145.89 31,144.28 31,145.89 59.7K
15:27 31,145.89 31,160.53 31,145.89 31,160.53 221.8K
15:28 31,160.53 31,166.98 31,160.53 31,160.53 206.8K
15:29 31,160.53 31,160.53 31,152.46 31,152.46 1,344.8K
15:30 31,154.07 31,154.07 31,148.94 31,148.94 669.5K
15:31 31,148.94 31,148.94 31,148.94 31,148.94 0.0K
15:32 31,148.94 31,160.23 31,148.94 31,160.23 1,183.2K
15:33 31,152.16 31,161.84 31,152.16 31,157.13 654.3K
15:34 31,157.13 31,157.13 31,157.13 31,157.13 50.6K
15:35 31,157.13 31,169.42 31,157.13 31,169.42 352.1K
15:36 31,169.42 31,172.64 31,169.42 31,172.64 42.1K
15:37 31,189.75 31,189.75 31,189.75 31,189.75 78.8K
15:38 31,189.75 31,193.04 31,189.75 31,193.04 43.9K
15:39 31,193.04 31,194.65 31,174.96 31,174.96 2,213.1K
15:40 31,173.35 31,174.96 31,173.35 31,174.96 70.2K
15:41 31,166.89 31,166.89 31,166.89 31,166.89 63.1K
15:42 31,173.35 31,173.35 31,166.89 31,171.73 165.1K
15:43 31,171.73 31,171.73 31,171.73 31,171.73 7.9K
15:44 31,171.73 31,171.73 31,166.89 31,166.89 7.0K
15:45 31,166.89 31,173.35 31,166.89 31,173.35 982.1K
15:46 31,173.35 31,173.35 31,157.21 31,158.82 1,395.0K
15:47 31,166.89 31,168.51 31,166.89 31,168.51 511.9K
15:48 31,168.51 31,169.21 31,168.51 31,169.21 42.8K
15:49 31,169.21 31,169.21 31,165.98 31,165.98 14.0K
15:50 31,165.98 31,169.21 31,165.98 31,169.21 42.1K
15:51 31,164.37 31,169.21 31,164.37 31,169.21 42.1K
15:52 31,169.21 31,172.44 31,169.21 31,172.44 14.0K
15:53 31,172.44 31,172.44 31,172.44 31,172.44 56.1K
15:54 31,170.82 31,170.82 31,162.75 31,162.75 169.0K
15:55 31,167.60 31,184.00 31,167.60 31,184.00 51.4K
15:56 31,184.00 31,184.00 31,184.00 31,184.00 7.8K
15:57 31,184.00 31,184.00 31,184.00 31,184.00 0.0K
15:58 31,184.00 31,184.00 31,171.84 31,171.84 125.0K
15:59 31,171.84 31,176.68 31,171.84 31,171.84 112.2K
16:00 31,170.23 31,173.46 31,170.23 31,173.46 21.0K
16:01 31,173.46 31,173.46 31,173.46 31,173.46 21.0K
16:02 31,181.19 31,181.19 31,168.03 31,168.03 41.0K
16:03 31,164.80 31,169.64 31,164.80 31,169.64 70.1K
16:04 31,164.80 31,164.80 31,159.96 31,159.96 133.9K
16:05 31,158.35 31,158.35 31,156.73 31,156.73 511.3K
16:06 31,157.36 31,162.20 31,157.36 31,162.20 225.0K
16:07 31,162.20 31,165.42 31,162.20 31,165.42 35.1K
16:08 31,176.97 31,176.97 31,176.97 31,176.97 0.8K
16:09 31,173.75 31,173.75 31,173.75 31,173.75 43.6K
16:10 31,173.75 31,173.75 31,173.75 31,173.75 70.1K
16:11 31,173.75 31,173.75 31,173.75 31,173.75 21.0K
16:12 31,173.75 31,173.75 31,173.75 31,173.75 99.0K
16:13 31,173.75 31,173.75 31,171.14 31,171.14 96.2K
16:14 31,177.47 31,188.04 31,177.47 31,188.04 25.6K
16:15 31,188.04 31,189.65 31,188.04 31,189.65 356.5K
16:16 31,188.04 31,190.53 31,188.04 31,190.53 114.1K
16:17 31,190.53 31,190.53 31,190.53 31,190.53 84.2K
16:18 31,190.53 31,190.53 31,183.14 31,183.14 44.5K
16:19 31,183.14 31,183.14 31,166.74 31,166.74 87.3K
16:20 31,166.74 31,168.35 31,166.74 31,168.35 127.7K
16:21 31,168.35 31,169.96 31,168.35 31,168.35 217.4K
16:22 31,168.35 31,171.58 31,168.35 31,171.58 42.1K
16:23 31,171.58 31,173.19 31,171.58 31,173.19 294.7K
16:24 31,174.80 31,176.42 31,174.80 31,176.42 393.7K
16:25 31,176.42 31,176.42 31,174.80 31,174.80 42.9K
16:26 31,174.80 31,174.80 31,174.80 31,174.80 7.0K
16:27 31,174.80 31,174.80 31,166.86 31,166.86 69.6K
16:28 31,166.86 31,168.47 31,166.86 31,168.47 21.1K
16:29 31,168.47 31,168.47 31,166.86 31,166.86 1,403.2K
16:30 31,166.86 31,166.86 31,166.86 31,166.86 0.0K
16:31 31,166.86 31,181.60 31,166.86 31,181.60 43.0K
16:32 31,163.58 31,172.22 31,163.58 31,170.61 283.0K
16:33 31,168.06 31,168.06 31,164.84 31,164.84 298.1K
16:34 31,164.84 31,168.77 31,164.84 31,168.77 36.1K
16:35 31,168.77 31,168.77 31,168.77 31,168.77 21.1K
16:36 31,168.77 31,168.77 31,165.95 31,165.95 49.8K
16:37 31,167.57 31,169.18 31,167.57 31,169.18 1,038.8K
16:38 31,169.18 31,170.79 31,169.18 31,170.79 56.2K
16:39 31,172.41 31,172.41 31,167.57 31,170.21 937.6K
16:40 31,170.21 31,173.44 31,170.21 31,171.82 56.2K
16:41 31,171.82 31,186.62 31,170.21 31,186.62 162.3K
16:42 31,185.21 31,196.76 31,185.21 31,196.76 29.5K
16:43 31,193.53 31,193.53 31,187.08 31,187.08 897.9K
16:44 31,187.08 31,188.69 31,187.08 31,187.08 666.4K
16:45 31,190.31 31,190.31 31,185.47 31,188.69 680.4K
16:46 31,188.69 31,188.69 31,175.78 31,175.78 1,205.6K
16:47 31,183.85 31,183.85 31,183.85 31,183.85 112.2K
16:48 31,183.85 31,183.85 31,183.85 31,183.85 0.0K
16:49 31,182.24 31,187.08 31,182.24 31,187.08 147.2K
16:50 31,187.08 31,195.15 31,187.08 31,195.15 21.1K
16:51 31,195.15 31,195.15 31,185.47 31,185.47 112.2K
16:52 31,190.36 31,191.77 31,190.36 31,191.77 14.7K
16:53 31,191.77 31,191.77 31,191.77 31,191.77 0.0K
16:54 31,188.54 31,190.15 31,188.54 31,190.15 42.1K
16:55 31,190.15 31,194.99 31,190.15 31,194.99 70.9K
16:56 31,198.22 31,198.22 31,190.15 31,190.15 175.3K
16:57 31,184.38 31,184.38 31,184.38 31,184.38 56.9K
16:58 31,184.38 31,184.38 31,184.38 31,184.38 7.0K
16:59 31,184.38 31,190.15 31,184.38 31,190.15 29.6K
17:00 31,190.15 31,190.15 31,170.46 31,170.46 4.4K
17:01 31,175.30 31,175.51 31,175.30 31,175.51 28.9K
17:02 31,173.90 31,173.90 31,169.06 31,169.06 91.5K
17:03 31,169.06 31,169.06 31,169.06 31,169.06 14.8K
17:04 31,169.06 31,192.03 31,169.06 31,192.03 28.9K
17:05 31,192.03 31,192.03 31,192.03 31,192.03 16.2K
17:06 31,192.03 31,192.03 31,187.19 31,187.19 1,128.8K
17:07 31,192.03 31,192.03 31,187.19 31,187.19 58.2K
17:08 31,187.19 31,192.47 31,187.19 31,192.47 16.3K
17:09 31,192.47 31,192.47 31,192.47 31,192.47 14.0K
17:10 31,194.09 31,194.09 31,192.47 31,194.09 28.0K
17:11 31,194.09 31,194.09 31,194.09 31,194.09 7.0K
17:12 31,195.49 31,195.49 31,193.88 31,193.88 27.0K
17:13 31,193.88 31,195.49 31,193.88 31,195.49 21.0K
17:14 31,193.88 31,193.88 31,164.87 31,164.87 151.2K
17:15 31,164.87 31,164.87 31,161.64 31,161.64 210.2K
17:16 31,163.25 31,164.87 31,161.64 31,164.87 42.0K
17:17 31,164.87 31,164.87 31,160.46 31,160.46 16.3K
17:18 31,160.46 31,168.53 31,160.46 31,168.53 280.4K
17:19 31,158.85 31,160.26 31,157.44 31,160.26 491.4K
17:20 31,160.26 31,160.26 31,160.26 31,160.26 28.0K
17:21 31,158.65 31,160.26 31,158.65 31,158.65 63.0K
17:22 31,158.65 31,158.65 31,152.88 31,152.88 1.5K
17:23 31,152.88 31,156.10 31,152.88 31,156.10 163.3K
17:24 31,156.10 31,156.10 31,156.10 31,156.10 112.1K
17:25 31,156.10 31,156.10 31,156.10 31,156.10 98.1K
17:26 31,156.10 31,156.10 31,149.63 31,149.63 106.4K
17:27 31,149.63 31,149.63 31,149.63 31,149.63 13.4K
17:28 31,162.31 31,163.92 31,155.74 31,155.74 98.5K
17:29 31,155.74 31,155.74 31,155.74 31,155.74 126.7K
17:30 31,155.74 31,161.52 31,155.74 31,161.52 17.8K
17:31 31,161.52 31,161.52 31,159.90 31,161.52 35.0K
17:32 31,161.52 31,164.75 31,161.52 31,163.13 28.0K
17:33 31,161.73 31,161.73 31,161.73 31,161.73 58.6K
17:34 31,161.73 31,161.73 31,161.73 31,161.73 33.3K
17:35 31,162.61 31,162.61 31,162.61 31,162.61 16.3K
17:36 31,162.61 31,166.13 31,162.61 31,166.13 185.9K
17:37 31,162.90 31,162.90 31,162.90 31,162.90 65.3K
17:38 31,162.90 31,169.36 31,162.90 31,162.90 323.2K
17:39 31,162.90 31,162.90 31,162.90 31,162.90 62.8K
17:40 31,153.99 31,153.99 31,150.77 31,150.77 263.8K
17:41 31,150.77 31,152.38 31,150.77 31,152.38 175.9K
17:42 31,152.38 31,152.38 31,152.38 31,152.38 28.0K
17:43 31,152.38 31,152.38 31,152.38 31,152.38 2.4K
17:44 31,152.38 31,152.38 31,152.38 31,152.38 49.0K
17:45 31,152.38 31,152.38 31,143.14 31,143.14 811.1K
17:46 31,143.14 31,147.98 31,143.14 31,147.98 14.8K
17:47 31,141.52 31,141.52 31,129.58 31,129.58 443.7K
17:48 31,129.58 31,129.58 31,126.30 31,126.30 80.5K
17:49 31,126.30 31,126.30 31,126.30 31,126.30 64.9K
17:50 31,117.97 31,119.58 31,114.69 31,114.69 1,881.1K
17:51 31,116.30 31,116.30 31,111.17 31,111.17 79.7K
17:52 31,112.78 31,112.78 31,111.17 31,112.78 56.0K
17:53 31,112.78 31,113.66 31,112.78 31,113.66 154.3K
17:54 31,113.66 31,120.12 31,113.66 31,114.98 176.9K
17:55 31,112.34 31,112.34 31,109.70 31,109.70 347.5K
17:56 31,109.70 31,113.92 31,109.70 31,113.92 108.6K
17:57 31,104.07 31,106.42 31,104.07 31,106.42 32.3K
17:58 31,106.42 31,109.93 31,103.48 31,103.48 358.5K
17:59 31,103.48 31,108.32 31,099.95 31,099.95 450.4K
18:00 31,099.95 31,103.18 31,096.43 31,096.43 389.9K
18:01 31,096.43 31,099.42 31,096.43 31,098.54 544.5K
18:02 31,098.54 31,098.54 31,093.40 31,093.40 401.7K
18:03 31,093.40 31,093.40 31,093.40 31,093.40 175.0K
18:04 31,093.40 31,093.40 31,093.40 31,093.40 198.9K
18:05 31,093.40 31,093.40 31,091.50 31,091.50 325.4K
18:06 31,091.50 31,091.50 31,085.04 31,085.04 2,337.7K
18:07 31,085.04 31,085.04 31,081.82 31,081.82 636.7K
18:08 31,081.82 31,081.82 31,081.82 31,081.82 195.9K
18:09 31,081.82 31,083.43 31,076.04 31,076.04 599.6K
18:10 31,080.26 31,081.87 31,080.26 31,081.87 173.6K
18:11 31,080.26 31,098.52 31,080.26 31,098.52 245.3K
18:12 31,096.91 31,115.26 31,096.91 31,115.26 2,930.6K
18:13 31,113.25 31,113.25 31,086.11 31,092.57 389.1K
18:14 31,094.92 31,110.82 31,094.92 31,107.59 608.3K
18:15 31,107.59 31,107.59 31,098.93 31,100.55 312.3K
18:16 31,102.16 31,115.39 31,102.16 31,113.78 3,079.1K
18:17 31,115.39 31,115.39 31,112.17 31,112.17 258.7K
18:18 31,117.94 31,121.17 31,117.94 31,117.94 292.7K
18:19 31,121.17 31,121.17 31,109.63 31,109.63 403.7K
18:20 31,103.76 31,107.87 31,088.23 31,088.23 617.7K
18:21 31,088.23 31,098.20 31,088.23 31,097.03 616.3K
18:22 31,097.91 31,097.91 31,097.91 31,097.91 485.6K
18:23 31,097.91 31,098.79 31,097.91 31,098.79 365.6K
18:24 31,102.02 31,105.25 31,102.02 31,105.25 293.7K
18:25 31,102.02 31,102.02 31,102.02 31,102.02 2,153.8K
18:26 31,102.02 31,102.02 31,098.79 31,100.41 636.3K
18:27 31,098.79 31,098.79 31,098.79 31,098.79 139.8K
18:28 31,100.41 31,110.34 31,100.41 31,110.34 234.0K
18:29 31,111.95 31,111.95 31,110.34 31,110.34 160.8K
18:30 31,108.73 31,110.34 31,106.12 31,106.12 460.1K
18:31 31,106.12 31,106.12 31,104.51 31,106.12 462.1K
18:32 31,104.51 31,107.74 31,104.51 31,106.12 622.2K
18:33 31,104.51 31,110.96 31,104.51 31,109.35 332.4K
18:34 31,104.51 31,110.96 31,104.51 31,110.96 972.0K
18:35 31,104.51 31,110.96 31,104.51 31,110.96 706.1K
18:36 31,107.74 31,110.96 31,107.74 31,107.74 161.6K
18:37 31,104.51 31,106.12 31,104.51 31,106.12 4,222.0K
18:38 31,106.12 31,106.12 31,104.51 31,104.51 2,418.7K
18:39 31,104.51 31,109.35 31,104.51 31,107.74 133.6K
18:40 31,122.71 31,122.71 31,122.71 31,122.71 1,186.8K
18:51 31,127.00 31,127.00 31,127.00 31,127.00 3,850.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available