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 30,862.14 30,862.14 30,862.14 30,862.14 247.0K
09:51 30,862.14 30,865.37 30,862.14 30,865.37 21.2K
09:52 30,865.37 30,865.37 30,865.08 30,865.08 71.3K
09:53 30,865.08 30,901.88 30,865.08 30,893.81 764.4K
09:54 30,893.81 30,896.13 30,893.81 30,896.13 65.4K
09:55 30,895.22 30,895.22 30,895.22 30,895.22 212.4K
09:56 30,900.06 30,900.06 30,895.22 30,895.22 479.8K
09:57 30,896.83 30,898.45 30,894.52 30,894.52 106.5K
09:58 30,894.52 30,915.49 30,894.52 30,909.04 11,338.3K
09:59 30,909.04 30,909.04 30,902.58 30,902.58 42.4K
10:00 30,897.74 30,906.11 30,897.74 30,902.88 350.8K
10:01 30,902.88 30,905.61 30,900.77 30,905.61 9.5K
10:02 30,905.61 30,907.14 30,900.69 30,905.53 1,723.3K
10:03 30,902.30 30,916.57 30,902.30 30,916.57 119.0K
10:04 30,916.57 30,918.19 30,916.57 30,916.57 42.4K
10:05 30,916.57 30,916.57 30,915.87 30,915.87 240.0K
10:06 30,911.03 30,911.03 30,911.03 30,911.03 282.4K
10:07 30,911.03 30,912.59 30,911.03 30,912.59 512.9K
10:08 30,907.75 30,912.59 30,907.75 30,912.59 306.5K
10:09 30,907.75 30,929.91 30,907.75 30,928.30 611.1K
10:10 30,931.52 30,932.93 30,929.91 30,932.93 465.9K
10:11 30,934.54 30,934.54 30,927.31 30,932.15 206.6K
10:12 30,946.21 30,946.21 30,941.37 30,941.37 551.4K
10:13 30,941.37 30,942.98 30,936.96 30,936.96 1,623.8K
10:14 30,935.35 30,954.93 30,935.35 30,954.93 294.7K
10:15 30,954.93 30,954.93 30,948.48 30,948.48 134.6K
10:16 30,953.32 30,953.32 30,938.52 30,945.06 378.5K
10:17 30,963.19 30,963.19 30,940.09 30,940.09 216.8K
10:18 30,940.09 30,943.32 30,935.25 30,935.25 346.0K
10:19 30,936.86 30,940.09 30,936.86 30,938.48 226.0K
10:20 30,938.48 30,943.32 30,936.86 30,936.86 268.4K
10:21 30,936.86 30,944.93 30,936.86 30,944.93 397.0K
10:22 30,966.42 30,978.45 30,961.29 30,978.45 428.2K
10:23 30,981.88 30,981.88 30,978.66 30,978.66 214.8K
10:24 30,971.27 30,976.69 30,969.66 30,976.69 270.4K
10:25 30,953.71 30,955.33 30,953.71 30,953.71 71.5K
10:26 30,953.71 30,971.76 30,953.71 30,971.76 95.5K
10:27 30,973.38 30,973.87 30,973.38 30,973.87 171.7K
10:28 30,973.38 30,973.38 30,971.76 30,971.76 156.1K
10:29 30,986.88 30,986.88 30,983.65 30,986.29 678.6K
10:30 30,987.91 30,995.15 30,987.91 30,991.84 1,454.5K
10:31 30,991.84 30,991.84 30,988.61 30,988.61 120.1K
10:32 30,994.94 31,012.69 30,994.94 31,004.62 3,693.1K
10:33 31,009.46 31,020.86 31,008.08 31,008.08 489.1K
10:34 31,013.71 31,013.71 30,989.01 30,990.63 159.7K
10:35 30,987.40 30,988.80 30,987.40 30,988.80 462.8K
10:36 30,988.80 30,995.75 30,988.80 30,990.13 200.3K
10:37 30,986.90 31,022.97 30,986.90 31,022.97 350.9K
10:38 31,026.20 31,026.20 31,014.74 31,014.74 665.3K
10:39 31,021.07 31,024.30 31,021.07 31,024.30 603.2K
10:40 31,024.30 31,030.46 31,024.30 31,030.46 53.9K
10:41 31,030.46 31,031.17 31,027.94 31,027.94 136.6K
10:42 31,029.55 31,029.55 31,000.49 31,000.49 23.3K
10:43 30,993.69 30,998.82 30,993.69 30,998.82 490.8K
10:44 31,010.28 31,010.28 31,003.72 31,005.33 67.7K
10:45 31,005.33 31,010.79 31,001.11 31,010.79 1,601.9K
10:46 31,026.22 31,029.45 31,026.22 31,029.45 6,143.9K
10:47 31,027.84 31,052.48 31,027.84 31,052.48 65.9K
10:48 31,068.86 31,068.86 31,067.24 31,067.24 382.7K
10:49 31,072.08 31,075.31 31,070.47 31,075.31 4,309.4K
10:50 31,075.31 31,075.31 31,061.47 31,061.47 899.3K
10:51 31,067.92 31,067.92 31,063.08 31,063.08 1,159.2K
10:52 31,055.01 31,055.01 31,053.40 31,053.40 383.1K
10:53 31,053.40 31,053.40 31,048.56 31,048.56 127.6K
10:54 31,048.56 31,050.17 31,048.56 31,050.17 9.3K
10:55 31,050.17 31,050.17 31,014.24 31,014.24 277.4K
10:56 31,022.31 31,026.86 31,020.40 31,026.86 1,275.8K
10:57 31,025.45 31,027.91 31,019.00 31,027.91 12.9K
10:58 31,029.52 31,042.83 31,029.52 31,042.83 175.5K
10:59 31,037.99 31,042.83 31,037.99 31,042.83 42.5K
11:00 31,042.83 31,055.73 31,042.83 31,052.22 861.8K
11:01 31,055.45 31,064.50 31,055.45 31,064.50 222.7K
11:02 31,064.50 31,064.50 31,062.89 31,064.50 63.9K
11:03 31,064.50 31,064.50 31,057.34 31,057.34 85.9K
11:04 31,052.50 31,054.12 31,052.50 31,054.12 35.5K
11:05 31,054.12 31,054.12 31,047.66 31,047.66 21.3K
11:06 31,047.17 31,047.17 31,039.72 31,039.72 36.0K
11:07 31,038.11 31,038.11 31,030.17 31,031.49 755.8K
11:08 31,033.10 31,033.10 31,031.49 31,031.49 212.7K
11:09 31,031.49 31,034.72 31,031.49 31,034.72 35.4K
11:10 31,033.10 31,033.10 31,033.10 31,033.10 85.1K
11:11 31,033.10 31,033.10 31,031.49 31,031.49 170.1K
11:12 31,031.49 31,031.49 31,025.04 31,029.88 70.9K
11:13 31,029.88 31,029.88 31,028.26 31,028.26 42.5K
11:14 31,026.65 31,026.65 31,026.65 31,026.65 21.3K
11:15 31,028.26 31,028.26 31,026.15 31,026.15 17.7K
11:16 31,021.23 31,026.86 31,021.23 31,025.24 84.9K
11:17 31,028.47 31,028.47 31,025.24 31,025.24 77.9K
11:18 31,025.24 31,025.24 31,025.24 31,025.24 107.0K
11:19 31,026.86 31,026.86 31,026.86 31,026.86 7.1K
11:20 31,026.86 31,026.86 31,026.86 31,026.86 14.9K
11:21 31,018.79 31,018.79 31,003.82 31,003.82 817.9K
11:22 31,003.82 31,006.71 31,003.82 31,006.71 418.4K
11:23 31,006.71 31,006.71 30,967.13 30,967.13 903.5K
11:24 30,978.29 30,978.29 30,954.21 30,954.21 38.9K
11:25 30,954.21 30,954.21 30,949.57 30,949.57 86.5K
11:26 30,949.57 30,954.41 30,948.45 30,948.45 149.1K
11:27 30,953.30 30,953.30 30,948.17 30,948.17 233.1K
11:28 30,948.17 30,949.78 30,948.17 30,948.17 99.1K
11:29 30,948.17 30,948.17 30,934.07 30,937.30 267.4K
11:30 30,945.36 30,950.99 30,945.36 30,950.99 1,218.9K
11:31 30,949.38 30,949.38 30,949.38 30,949.38 120.4K
11:32 30,949.38 30,949.38 30,949.38 30,949.38 1,228.8K
11:33 30,949.38 30,949.38 30,930.01 30,930.01 3,587.3K
11:34 30,930.01 30,931.63 30,923.56 30,923.56 1,095.5K
11:35 30,923.56 30,949.88 30,923.56 30,949.88 331.3K
11:36 30,949.88 30,949.88 30,949.88 30,949.88 42.4K
11:37 30,949.88 30,962.79 30,949.88 30,962.79 49.5K
11:38 30,967.63 30,967.63 30,966.02 30,967.63 962.8K
11:39 30,967.63 30,967.63 30,956.34 30,956.34 537.9K
11:40 30,950.56 30,952.18 30,943.43 30,943.43 672.8K
11:41 30,943.43 30,945.04 30,943.43 30,943.43 98.9K
11:42 30,941.82 30,941.82 30,941.82 30,941.82 204.9K
11:43 30,938.59 30,949.88 30,938.59 30,945.04 268.5K
11:44 30,945.04 30,956.34 30,945.04 30,946.66 290.5K
11:45 30,948.27 30,956.34 30,948.27 30,950.56 326.7K
11:46 30,947.34 30,953.79 30,947.34 30,952.18 693.2K
11:47 30,948.02 30,954.47 30,945.41 30,945.41 836.5K
11:48 30,945.41 30,970.99 30,945.41 30,970.99 45.6K
11:49 30,965.21 30,971.67 30,961.99 30,961.99 290.9K
11:50 30,961.99 30,961.99 30,956.21 30,961.05 750.9K
11:51 30,961.05 30,961.78 30,949.60 30,961.78 344.6K
11:52 30,961.78 30,961.78 30,933.53 30,933.53 89.1K
11:53 30,933.53 30,933.53 30,928.68 30,928.68 247.7K
11:54 30,928.68 30,928.68 30,899.23 30,899.23 1,537.1K
11:55 30,895.24 30,895.24 30,887.17 30,892.02 2,043.5K
11:56 30,888.79 30,894.83 30,888.79 30,891.60 281.9K
11:57 30,891.60 30,894.83 30,891.60 30,894.83 31.0K
11:58 30,894.83 30,896.44 30,894.83 30,896.44 452.3K
11:59 30,896.44 30,904.51 30,896.44 30,904.51 14.1K
12:00 30,904.51 30,904.51 30,901.28 30,901.28 63.6K
12:01 30,894.83 30,901.28 30,894.83 30,901.28 282.8K
12:02 30,901.28 30,901.28 30,875.88 30,875.88 4,347.5K
12:03 30,875.88 30,879.11 30,875.88 30,879.11 472.8K
12:04 30,875.88 30,875.88 30,875.88 30,875.88 832.7K
12:05 30,875.88 30,875.88 30,875.88 30,875.88 1,368.9K
12:06 30,877.49 30,893.20 30,875.88 30,893.20 107.3K
12:07 30,893.20 30,910.21 30,893.20 30,910.21 432.0K
12:08 30,906.98 30,906.98 30,903.75 30,905.36 924.6K
12:09 30,892.71 30,892.71 30,891.09 30,892.71 327.6K
12:10 30,890.39 30,894.32 30,890.39 30,894.32 518.2K
12:11 30,894.32 30,894.32 30,876.57 30,876.57 8,303.8K
12:12 30,853.01 30,853.01 30,827.71 30,827.71 1,891.7K
12:13 30,837.39 30,838.38 30,834.16 30,838.38 725.2K
12:14 30,838.38 30,871.09 30,838.38 30,871.09 44.4K
12:15 30,871.09 30,874.32 30,867.86 30,874.32 331.2K
12:16 30,874.32 30,874.32 30,872.70 30,872.70 21.1K
12:17 30,871.09 30,882.39 30,871.09 30,882.39 401.9K
12:18 30,882.39 30,882.39 30,880.77 30,880.77 1,045.3K
12:19 30,875.93 30,884.00 30,875.93 30,884.00 366.8K
12:20 30,880.72 30,880.72 30,875.88 30,875.88 117.6K
12:21 30,871.04 30,874.26 30,871.04 30,874.26 179.0K
12:22 30,874.26 30,878.25 30,864.38 30,864.38 25.6K
12:23 30,867.61 30,869.22 30,866.00 30,866.00 28.2K
12:24 30,866.00 30,867.61 30,866.00 30,867.61 28.2K
12:25 30,861.10 30,861.10 30,854.65 30,854.65 615.4K
12:26 30,854.65 30,854.65 30,854.65 30,854.65 190.3K
12:27 30,853.03 30,853.03 30,843.19 30,843.19 46.6K
12:28 30,836.73 30,836.73 30,830.17 30,830.17 821.9K
12:29 30,830.17 30,836.62 30,830.17 30,831.78 140.9K
12:30 30,830.17 30,833.81 30,827.36 30,833.81 43.0K
12:31 30,835.22 30,843.29 30,825.54 30,825.54 1,509.4K
12:32 30,825.54 30,836.83 30,825.54 30,830.38 1,143.4K
12:33 30,838.45 30,841.73 30,838.45 30,841.73 17.7K
12:34 30,841.73 30,841.73 30,827.41 30,827.41 486.2K
12:35 30,829.94 30,829.94 30,821.08 30,821.08 233.3K
12:36 30,821.08 30,824.31 30,821.08 30,824.31 91.5K
12:37 30,814.47 30,814.47 30,811.24 30,812.85 130.0K
12:38 30,811.24 30,812.85 30,811.24 30,812.85 84.5K
12:39 30,812.85 30,812.85 30,804.79 30,811.50 754.3K
12:40 30,808.98 30,813.82 30,804.72 30,804.72 1,909.5K
12:41 30,804.02 30,804.02 30,802.46 30,802.46 207.4K
12:42 30,800.85 30,800.85 30,781.49 30,782.19 3,057.5K
12:43 30,780.58 30,780.58 30,773.39 30,773.39 951.5K
12:44 30,770.16 30,770.16 30,764.77 30,764.77 949.6K
12:45 30,764.77 30,767.09 30,764.77 30,765.48 1,112.6K
12:46 30,757.41 30,757.41 30,744.09 30,744.09 3,172.0K
12:47 30,742.47 30,749.01 30,742.47 30,749.01 759.5K
12:48 30,747.39 30,747.39 30,747.39 30,747.39 2,191.1K
12:49 30,735.16 30,741.62 30,735.16 30,741.62 1,006.2K
12:50 30,741.62 30,741.62 30,731.94 30,731.94 1,120.2K
12:51 30,728.71 30,732.62 30,727.10 30,732.62 562.3K
12:52 30,737.46 30,739.07 30,735.84 30,739.07 322.0K
12:53 30,735.84 30,736.05 30,732.82 30,732.82 850.6K
12:54 30,736.05 30,736.05 30,732.82 30,736.05 689.6K
12:55 30,734.44 30,734.44 30,732.82 30,732.82 217.0K
12:56 30,734.93 30,734.93 30,729.39 30,729.39 888.1K
12:57 30,727.78 30,728.69 30,727.78 30,728.69 419.6K
12:58 30,728.69 30,728.69 30,723.85 30,723.85 153.9K
12:59 30,719.01 30,719.01 30,715.78 30,717.39 887.6K
13:00 30,717.39 30,719.01 30,715.78 30,719.01 62.9K
13:01 30,720.62 30,720.62 30,715.78 30,715.78 153.8K
13:02 30,715.78 30,720.67 30,714.90 30,719.06 1,010.1K
13:03 30,717.86 30,732.89 30,717.86 30,732.89 539.3K
13:04 30,732.89 30,732.89 30,718.15 30,718.15 664.2K
13:05 30,717.59 30,722.72 30,717.59 30,721.11 78.8K
13:06 30,721.11 30,737.36 30,721.11 30,730.90 1,854.3K
13:07 30,735.74 30,735.74 30,730.90 30,732.51 90.9K
13:08 30,734.13 30,747.32 30,734.13 30,747.32 386.2K
13:09 30,740.87 30,759.07 30,740.87 30,759.07 2,588.9K
13:10 30,752.82 30,752.82 30,740.77 30,740.77 981.8K
13:11 30,733.38 30,734.09 30,733.38 30,734.09 655.5K
13:12 30,734.09 30,735.70 30,734.09 30,734.09 111.8K
13:13 30,734.09 30,737.31 30,734.09 30,734.09 104.8K
13:14 30,728.46 30,728.46 30,726.85 30,726.85 661.4K
13:15 30,728.46 30,731.69 30,726.85 30,728.46 512.2K
13:16 30,722.01 30,722.01 30,680.59 30,680.59 10,056.9K
13:17 30,697.92 30,697.92 30,675.13 30,676.75 5,055.0K
13:18 30,678.36 30,689.91 30,676.75 30,685.07 970.6K
13:19 30,683.46 30,691.52 30,683.46 30,691.52 608.4K
13:20 30,693.14 30,693.14 30,688.30 30,689.00 658.0K
13:21 30,689.00 30,689.00 30,676.09 30,676.09 7,677.7K
13:22 30,666.25 30,666.25 30,658.39 30,659.79 1,343.5K
13:23 30,661.41 30,666.25 30,661.41 30,666.25 4,906.8K
13:24 30,648.83 30,648.83 30,639.15 30,639.15 6,461.0K
13:25 30,642.38 30,652.35 30,642.38 30,652.35 1,284.4K
13:26 30,642.67 30,650.73 30,642.67 30,644.28 1,582.1K
13:27 30,651.72 30,651.72 30,605.10 30,605.10 6,211.6K
13:28 30,608.56 30,611.79 30,608.56 30,610.17 749.6K
13:29 30,615.02 30,626.31 30,615.02 30,626.31 3,397.6K
13:30 30,613.40 30,621.47 30,601.85 30,619.86 1,306.7K
13:31 30,617.04 30,617.04 30,564.81 30,566.42 2,675.2K
13:32 30,561.58 30,566.42 30,561.58 30,566.42 630.2K
13:33 30,571.26 30,571.26 30,563.20 30,571.26 776.5K
13:34 30,568.04 30,571.26 30,566.42 30,568.04 901.3K
13:35 30,566.42 30,570.35 30,566.42 30,567.13 485.5K
13:36 30,567.13 30,567.13 30,545.26 30,545.26 1,284.1K
13:37 30,545.26 30,549.22 30,542.03 30,549.22 2,685.3K
13:38 30,547.60 30,547.60 30,542.06 30,542.06 383.6K
13:39 30,546.90 30,559.81 30,546.90 30,553.35 1,103.6K
13:40 30,551.74 30,576.97 30,551.74 30,576.97 807.3K
13:41 30,581.81 30,585.10 30,581.81 30,585.10 814.8K
13:42 30,586.71 30,609.39 30,586.71 30,609.39 2,605.7K
13:43 30,607.78 30,614.23 30,607.78 30,610.90 2,032.0K
13:44 30,607.67 30,607.67 30,602.83 30,602.83 430.4K
13:45 30,607.67 30,607.67 30,606.05 30,606.05 319.3K
13:46 30,606.05 30,606.05 30,602.83 30,602.83 395.7K
13:47 30,606.05 30,615.74 30,606.05 30,610.90 4,830.1K
13:48 30,612.51 30,612.51 30,607.67 30,609.28 451.3K
13:49 30,609.28 30,614.12 30,609.28 30,614.12 1,660.1K
13:50 30,615.74 30,616.65 30,613.42 30,616.65 960.6K
13:51 30,611.81 30,611.81 30,606.91 30,606.91 682.5K
13:52 30,610.14 30,610.14 30,606.91 30,606.91 1,453.6K
13:53 30,610.14 30,610.14 30,605.30 30,605.30 312.5K
13:54 30,585.61 30,585.61 30,576.61 30,576.61 598.6K
13:55 30,576.61 30,578.22 30,574.99 30,578.22 680.3K
13:56 30,576.61 30,579.40 30,573.38 30,579.40 897.8K
13:57 30,591.62 30,591.62 30,583.56 30,583.56 955.7K
13:58 30,581.94 30,583.56 30,575.62 30,575.62 1,874.3K
13:59 30,575.62 30,580.46 30,575.62 30,580.46 1,672.9K
14:00 30,583.68 30,594.98 30,583.68 30,594.98 1,180.5K
14:01 30,594.98 30,613.55 30,591.75 30,613.55 715.3K
14:02 30,602.04 30,607.04 30,597.20 30,607.04 719.8K
14:03 30,594.13 30,608.17 30,594.13 30,603.95 3,688.1K
14:04 30,602.34 30,605.56 30,600.72 30,603.95 1,041.1K
14:05 30,610.40 30,610.40 30,603.95 30,608.58 600.9K
14:06 30,603.74 30,606.97 30,603.74 30,606.97 424.1K
14:07 30,605.36 30,610.20 30,605.36 30,608.58 2,409.0K
14:08 30,608.58 30,611.81 30,608.58 30,610.20 938.2K
14:09 30,613.42 30,618.26 30,611.81 30,618.26 1,125.2K
14:10 30,615.04 30,616.65 30,615.04 30,615.04 1,724.3K
14:11 30,616.65 30,618.26 30,613.42 30,618.26 270.8K
14:12 30,613.42 30,618.26 30,613.42 30,615.04 1,730.0K
14:13 30,595.82 30,599.04 30,595.82 30,595.82 789.0K
14:14 30,595.82 30,595.82 30,590.98 30,590.98 618.0K
14:15 30,589.36 30,590.98 30,589.36 30,590.98 250.6K
14:16 30,590.98 30,592.59 30,587.75 30,592.59 1,110.7K
14:17 30,592.59 30,592.59 30,590.98 30,590.98 625.0K
14:18 30,595.82 30,595.82 30,589.36 30,590.98 1,347.0K
14:19 30,590.98 30,595.82 30,590.98 30,595.82 417.3K
14:20 30,584.27 30,584.27 30,571.87 30,571.87 1,084.1K
14:21 30,590.42 30,590.42 30,590.42 30,590.42 823.0K
14:22 30,594.58 30,594.58 30,591.35 30,591.35 1,309.0K
14:23 30,591.35 30,601.03 30,591.35 30,601.03 1,340.4K
14:24 30,601.03 30,602.65 30,597.80 30,600.35 2,320.4K
14:25 30,598.74 30,598.74 30,593.90 30,593.90 465.0K
14:26 30,595.51 30,597.12 30,592.28 30,592.28 376.1K
14:27 30,592.28 30,600.35 30,592.28 30,597.12 999.5K
14:28 30,590.30 30,590.30 30,577.23 30,586.91 2,870.8K
14:29 30,586.91 30,586.91 30,570.52 30,570.52 553.4K
14:30 30,578.17 30,587.49 30,576.61 30,587.49 474.4K
14:31 30,590.72 30,593.95 30,590.72 30,593.95 743.8K
14:32 30,592.34 30,592.34 30,589.11 30,589.11 715.7K
14:33 30,578.90 30,581.43 30,575.68 30,581.43 481.6K
14:34 30,581.43 30,581.43 30,572.86 30,572.86 645.1K
14:35 30,572.86 30,575.19 30,564.94 30,575.19 269.6K
14:36 30,571.97 30,575.19 30,570.35 30,573.58 1,139.3K
14:37 30,576.81 30,580.03 30,576.81 30,580.03 389.2K
14:38 30,578.42 30,579.12 30,577.51 30,577.51 413.5K
14:39 30,577.51 30,579.12 30,575.73 30,575.73 662.5K
14:40 30,569.28 30,578.96 30,569.28 30,578.96 577.1K
14:41 30,578.96 30,583.80 30,575.73 30,575.73 939.2K
14:42 30,574.12 30,590.70 30,574.12 30,589.09 2,097.4K
14:43 30,589.09 30,589.09 30,577.71 30,577.71 237.3K
14:44 30,585.78 30,585.78 30,579.32 30,582.55 431.4K
14:45 30,592.49 30,605.39 30,592.49 30,598.94 884.9K
14:46 30,594.10 30,594.10 30,589.26 30,589.26 1,529.6K
14:47 30,589.26 30,589.26 30,586.03 30,586.03 368.6K
14:48 30,586.03 30,608.92 30,586.03 30,608.92 748.0K
14:49 30,610.53 30,610.53 30,608.92 30,608.92 515.5K
14:50 30,605.69 30,605.69 30,599.24 30,599.24 1,432.6K
14:51 30,600.85 30,602.47 30,600.85 30,602.47 271.1K
14:52 30,602.47 30,612.26 30,602.47 30,604.19 2,039.3K
14:53 30,596.45 30,599.68 30,596.45 30,599.68 1,306.1K
14:54 30,598.07 30,609.26 30,596.45 30,609.26 406.2K
14:55 30,609.26 30,610.88 30,609.26 30,609.26 285.1K
14:56 30,609.26 30,609.26 30,607.65 30,609.26 410.9K
14:57 30,609.26 30,615.28 30,609.26 30,615.28 433.3K
14:58 30,616.98 30,616.98 30,612.14 30,612.14 418.8K
14:59 30,612.14 30,615.36 30,612.14 30,615.36 570.0K
15:00 30,605.43 30,610.76 30,605.43 30,610.76 448.7K
15:01 30,615.61 30,615.61 30,610.76 30,610.76 340.7K
15:02 30,610.76 30,610.76 30,606.55 30,608.16 572.9K
15:03 30,606.55 30,609.77 30,606.55 30,609.77 382.5K
15:04 30,609.77 30,609.77 30,606.49 30,606.49 672.0K
15:05 30,606.49 30,606.49 30,604.88 30,604.88 326.9K
15:06 30,608.10 30,608.10 30,600.04 30,600.04 425.0K
15:07 30,603.26 30,603.26 30,600.04 30,600.04 333.7K
15:08 30,598.42 30,598.42 30,596.81 30,596.81 361.4K
15:09 30,602.83 30,602.83 30,601.21 30,601.21 676.3K
15:10 30,599.60 30,599.60 30,598.90 30,598.90 396.7K
15:11 30,596.08 30,596.08 30,594.47 30,594.47 240.3K
15:12 30,592.86 30,594.47 30,591.24 30,591.24 375.1K
15:13 30,596.08 30,597.70 30,596.08 30,597.70 764.4K
15:14 30,596.08 30,597.28 30,594.47 30,597.28 410.6K
15:15 30,598.90 30,598.90 30,597.28 30,597.28 396.0K
15:16 30,607.22 30,607.22 30,605.61 30,607.22 494.7K
15:17 30,605.61 30,608.83 30,605.61 30,608.83 307.2K
15:18 30,607.22 30,612.06 30,607.22 30,612.06 417.6K
15:19 30,608.83 30,608.83 30,607.22 30,607.22 257.9K
15:20 30,607.22 30,610.45 30,607.22 30,608.83 389.9K
15:21 30,608.83 30,608.83 30,605.32 30,607.22 384.9K
15:22 30,607.22 30,607.22 30,607.22 30,607.22 382.0K
15:23 30,607.22 30,607.22 30,607.22 30,607.22 333.4K
15:24 30,607.22 30,607.22 30,605.61 30,607.22 472.3K
15:25 30,605.61 30,618.97 30,604.20 30,618.97 419.6K
15:26 30,618.06 30,619.68 30,616.45 30,618.06 462.5K
15:27 30,600.74 30,606.52 30,600.74 30,606.52 266.3K
15:28 30,604.90 30,618.85 30,604.90 30,618.85 386.4K
15:29 30,618.85 30,625.09 30,618.85 30,623.48 454.2K
15:30 30,621.87 30,625.09 30,618.64 30,618.64 539.7K
15:31 30,618.64 30,618.64 30,617.03 30,617.03 277.8K
15:32 30,617.03 30,617.03 30,613.80 30,613.80 661.7K
15:33 30,631.12 30,631.12 30,630.42 30,630.42 517.4K
15:34 30,630.42 30,632.03 30,630.42 30,632.03 444.3K
15:35 30,632.74 30,632.74 30,632.74 30,632.74 350.5K
15:36 30,632.74 30,632.74 30,632.74 30,632.74 1,173.8K
15:37 30,632.74 30,632.74 30,626.96 30,626.96 798.6K
15:38 30,626.96 30,626.96 30,625.35 30,625.35 416.6K
15:39 30,625.35 30,625.35 30,625.35 30,625.35 319.4K
15:40 30,625.35 30,626.96 30,625.35 30,626.96 456.1K
15:41 30,625.35 30,628.57 30,625.35 30,628.57 451.2K
15:42 30,626.96 30,626.96 30,625.35 30,625.35 423.5K
15:43 30,628.57 30,628.57 30,626.96 30,628.57 320.1K
15:44 30,617.03 30,618.64 30,617.03 30,618.64 1,197.7K
15:45 30,639.61 30,646.07 30,608.79 30,608.79 14,276.5K
15:46 30,626.12 30,632.57 30,626.12 30,632.57 929.1K
15:47 30,635.80 30,635.80 30,635.80 30,635.80 1,161.0K
15:48 30,637.41 30,637.41 30,634.18 30,634.18 1,411.1K
15:49 30,629.34 30,629.34 30,627.73 30,627.73 343.3K
15:50 30,627.73 30,627.73 30,607.95 30,607.95 395.8K
15:51 30,607.95 30,628.50 30,607.95 30,628.50 355.1K
15:52 30,638.35 30,638.35 30,635.12 30,635.12 435.0K
15:53 30,638.35 30,638.35 30,636.73 30,636.73 452.3K
15:54 30,638.35 30,638.35 30,638.35 30,638.35 458.7K
15:55 30,638.35 30,638.35 30,633.01 30,633.01 390.5K
15:56 30,633.01 30,636.24 30,618.91 30,618.91 379.6K
15:57 30,617.80 30,621.02 30,617.80 30,619.41 383.5K
15:58 30,619.41 30,622.22 30,619.41 30,620.61 339.5K
15:59 30,620.61 30,623.83 30,620.61 30,622.22 264.0K
16:00 30,624.54 30,624.54 30,622.92 30,622.92 480.1K
16:01 30,622.92 30,622.92 30,621.31 30,621.31 1,987.0K
16:02 30,621.31 30,622.22 30,621.31 30,622.22 368.8K
16:03 30,620.61 30,620.61 30,619.20 30,619.20 402.9K
16:04 30,619.20 30,619.20 30,615.97 30,615.97 423.7K
16:05 30,615.97 30,615.97 30,596.07 30,596.07 446.7K
16:06 30,597.69 30,597.69 30,596.07 30,597.69 423.7K
16:07 30,598.10 30,598.10 30,594.87 30,594.87 325.7K
16:08 30,594.87 30,598.10 30,594.87 30,598.10 583.5K
16:09 30,594.87 30,615.42 30,594.87 30,610.58 507.8K
16:10 30,599.03 30,599.03 30,599.03 30,599.03 382.7K
16:11 30,599.03 30,612.20 30,599.03 30,612.20 335.8K
16:12 30,612.20 30,613.81 30,612.20 30,612.20 1,007.2K
16:13 30,612.20 30,612.20 30,612.20 30,612.20 625.2K
16:14 30,612.20 30,612.20 30,612.20 30,612.20 458.4K
16:15 30,612.20 30,612.20 30,612.20 30,612.20 277.8K
16:16 30,610.58 30,610.58 30,610.58 30,610.58 382.0K
16:17 30,610.58 30,610.58 30,610.58 30,610.58 361.1K
16:18 30,610.58 30,616.42 30,610.58 30,614.80 388.5K
16:19 30,614.80 30,614.80 30,614.80 30,614.80 313.3K
16:20 30,613.19 30,613.19 30,609.96 30,609.96 5,777.5K
16:21 30,611.58 30,617.35 30,609.96 30,617.35 874.0K
16:22 30,617.35 30,638.33 30,617.35 30,631.87 3,165.0K
16:23 30,630.26 30,630.96 30,630.26 30,630.96 266.5K
16:24 30,629.35 30,642.76 30,629.35 30,642.76 753.7K
16:25 30,649.22 30,649.22 30,645.99 30,645.99 618.6K
16:26 30,645.99 30,645.99 30,638.36 30,638.36 335.8K
16:27 30,638.36 30,638.36 30,635.13 30,635.13 298.7K
16:28 30,635.13 30,636.75 30,633.52 30,636.75 425.7K
16:29 30,633.52 30,638.36 30,633.52 30,633.52 520.2K
16:30 30,633.52 30,633.52 30,633.52 30,633.52 309.0K
16:31 30,633.52 30,650.69 30,633.52 30,650.69 405.8K
16:32 30,650.69 30,655.53 30,650.69 30,650.69 542.0K
16:33 30,650.69 30,650.69 30,649.08 30,649.08 409.9K
16:34 30,649.08 30,653.01 30,648.17 30,653.01 316.0K
16:35 30,648.17 30,667.10 30,648.17 30,662.70 399.5K
16:36 30,669.15 30,672.38 30,669.15 30,669.15 632.5K
16:37 30,667.54 30,677.22 30,667.54 30,667.54 1,785.6K
16:38 30,667.54 30,670.77 30,667.54 30,667.54 312.8K
16:39 30,673.31 30,673.31 30,671.70 30,671.70 304.5K
16:40 30,670.09 30,670.09 30,670.09 30,670.09 639.4K
16:41 30,671.70 30,671.70 30,670.09 30,670.09 542.8K
16:42 30,670.09 30,670.09 30,662.70 30,662.70 374.0K
16:43 30,664.31 30,664.31 30,664.31 30,664.31 264.0K
16:44 30,664.31 30,665.93 30,664.31 30,665.93 1,592.3K
16:45 30,664.31 30,670.77 30,664.31 30,664.31 368.3K
16:46 30,665.93 30,667.54 30,664.31 30,667.54 1,654.7K
16:47 30,667.54 30,667.54 30,667.54 30,667.54 250.2K
16:48 30,667.54 30,676.52 30,667.54 30,676.52 1,273.5K
16:49 30,676.52 30,676.52 30,671.68 30,671.68 563.4K
16:50 30,671.68 30,674.90 30,670.06 30,670.06 333.8K
16:51 30,673.29 30,681.36 30,673.29 30,674.90 306.0K
16:52 30,676.52 30,681.36 30,673.29 30,681.36 2,066.3K
16:53 30,678.13 30,684.39 30,669.86 30,681.16 2,211.9K
16:54 30,706.69 30,709.92 30,706.69 30,709.92 2,484.8K
16:55 30,713.89 30,714.77 30,709.93 30,714.77 1,474.4K
16:56 30,714.77 30,714.77 30,708.31 30,711.54 1,715.7K
16:57 30,709.64 30,718.99 30,709.64 30,717.37 996.9K
16:58 30,718.99 30,718.99 30,710.92 30,710.92 832.8K
16:59 30,725.70 30,727.31 30,725.70 30,727.31 784.6K
17:00 30,725.70 30,728.92 30,725.70 30,728.92 1,311.2K
17:01 30,733.76 30,748.28 30,733.76 30,743.44 2,220.5K
17:02 30,743.44 30,745.06 30,740.22 30,740.22 307.2K
17:03 30,748.28 30,756.35 30,748.28 30,753.13 1,671.4K
17:04 30,753.13 30,759.58 30,753.13 30,759.58 1,748.0K
17:05 30,767.70 30,767.70 30,754.59 30,756.91 2,479.6K
17:06 30,760.14 30,766.59 30,760.14 30,766.59 2,773.5K
17:07 30,769.82 30,774.66 30,766.59 30,774.66 1,708.8K
17:08 30,771.43 30,774.66 30,771.43 30,774.66 1,772.3K
17:09 30,774.66 30,776.27 30,771.43 30,776.27 1,996.6K
17:10 30,776.27 30,789.41 30,774.66 30,789.41 743.2K
17:11 30,784.57 30,787.79 30,784.57 30,787.79 413.2K
17:12 30,784.57 30,786.18 30,784.57 30,784.57 539.3K
17:13 30,784.57 30,784.57 30,776.50 30,776.50 3,829.1K
17:14 30,772.28 30,772.28 30,754.81 30,754.81 4,223.0K
17:15 30,754.81 30,756.43 30,754.81 30,756.43 377.9K
17:16 30,754.81 30,754.81 30,748.36 30,748.36 405.8K
17:17 30,743.52 30,743.52 30,729.00 30,729.00 4,840.6K
17:18 30,733.84 30,735.45 30,733.84 30,733.84 398.1K
17:19 30,733.84 30,737.06 30,733.84 30,737.06 261.9K
17:20 30,738.68 30,754.81 30,738.68 30,754.81 3,498.2K
17:21 30,749.97 30,753.20 30,749.97 30,749.97 1,567.4K
17:22 30,759.65 30,759.65 30,738.51 30,738.51 2,522.2K
17:23 30,735.29 30,736.90 30,732.06 30,736.90 419.5K
17:24 30,738.51 30,755.83 30,738.51 30,755.83 736.5K
17:25 30,750.99 30,750.99 30,746.15 30,746.15 412.5K
17:26 30,744.54 30,744.54 30,742.92 30,742.92 321.4K
17:27 30,741.31 30,770.49 30,741.31 30,764.04 5,030.1K
17:28 30,764.04 30,767.26 30,754.35 30,754.35 5,225.1K
17:29 30,752.74 30,762.37 30,749.46 30,755.91 1,316.0K
17:30 30,762.37 30,762.37 30,755.91 30,757.53 601.4K
17:31 30,757.53 30,770.43 30,757.53 30,770.43 2,631.0K
17:32 30,768.82 30,770.43 30,767.21 30,767.21 1,953.3K
17:33 30,765.59 30,776.89 30,765.59 30,770.43 5,084.9K
17:34 30,770.43 30,770.43 30,767.21 30,768.82 1,316.3K
17:35 30,768.82 30,768.82 30,767.21 30,767.21 259.0K
17:36 30,767.21 30,770.43 30,765.59 30,767.21 371.0K
17:37 30,762.08 30,762.08 30,757.24 30,758.85 793.4K
17:38 30,768.53 30,768.53 30,765.31 30,765.31 3,312.0K
17:39 30,754.76 30,754.76 30,748.30 30,753.15 636.7K
17:40 30,748.30 30,761.21 30,748.30 30,751.53 1,295.2K
17:41 30,751.53 30,756.37 30,751.53 30,751.53 2,240.6K
17:42 30,751.53 30,751.53 30,728.43 30,728.43 363.7K
17:43 30,728.43 30,731.66 30,728.43 30,731.66 1,862.7K
17:44 30,728.43 30,734.89 30,728.43 30,728.43 521.9K
17:45 30,726.82 30,736.50 30,726.82 30,733.27 553.0K
17:46 30,736.50 30,739.73 30,734.89 30,734.89 903.4K
17:47 30,734.89 30,734.89 30,734.89 30,734.89 560.2K
17:48 30,734.89 30,744.57 30,734.89 30,744.57 8,308.1K
17:49 30,756.12 30,774.81 30,756.12 30,771.59 2,044.6K
17:50 30,771.59 30,773.20 30,771.59 30,773.20 308.4K
17:51 30,771.59 30,771.59 30,766.75 30,766.75 238.2K
17:52 30,765.13 30,773.20 30,765.13 30,769.97 658.6K
17:53 30,774.81 30,774.81 30,773.20 30,774.81 2,117.1K
17:54 30,776.43 30,776.43 30,765.13 30,765.13 772.0K
17:55 30,765.13 30,765.13 30,765.13 30,765.13 308.2K
17:56 30,765.13 30,774.81 30,763.52 30,774.81 1,345.3K
17:57 30,764.27 30,769.11 30,764.27 30,769.11 1,727.4K
17:58 30,765.88 30,767.49 30,765.88 30,765.88 652.2K
17:59 30,765.88 30,765.88 30,764.27 30,764.27 317.5K
18:00 30,764.27 30,770.72 30,764.27 30,770.72 617.1K
18:01 30,739.37 30,747.44 30,732.92 30,747.44 4,518.5K
18:02 30,752.28 30,753.90 30,745.83 30,745.83 2,212.9K
18:03 30,772.55 30,774.16 30,769.32 30,774.16 1,763.7K
18:04 30,775.78 30,788.68 30,770.94 30,788.68 3,605.4K
18:05 30,793.53 30,806.69 30,791.91 30,806.69 1,142.7K
18:06 30,801.85 30,813.38 30,801.85 30,813.38 1,995.6K
18:07 30,806.92 30,814.99 30,806.92 30,814.99 1,182.5K
18:08 30,814.99 30,814.99 30,814.99 30,814.99 28.2K
18:09 30,808.54 30,822.92 30,808.54 30,822.92 1,456.0K
18:10 30,824.54 30,829.38 30,824.54 30,829.38 690.1K
18:11 30,827.76 30,839.99 30,827.76 30,835.15 1,335.7K
18:12 30,835.15 30,835.15 30,831.92 30,835.15 697.4K
18:13 30,838.38 30,838.38 30,827.08 30,830.31 542.4K
18:14 30,827.08 30,828.70 30,827.08 30,827.08 538.9K
18:15 30,839.99 30,848.06 30,839.99 30,843.22 5,426.5K
18:16 30,848.06 30,848.06 30,835.15 30,835.15 725.8K
18:17 30,835.15 30,846.45 30,835.15 30,843.16 578.8K
18:18 30,839.94 30,839.94 30,836.71 30,838.32 1,168.1K
18:19 30,847.50 30,859.08 30,840.46 30,840.46 22,559.4K
18:20 30,838.55 30,849.84 30,838.55 30,849.84 1,820.0K
18:21 30,821.96 30,828.42 30,821.96 30,828.42 5,850.0K
18:22 30,836.48 30,861.58 30,833.26 30,850.29 1,507.6K
18:23 30,861.58 30,861.58 30,855.13 30,855.13 678.5K
18:24 30,858.36 30,861.58 30,858.36 30,861.58 1,215.9K
18:25 30,861.58 30,874.49 30,861.58 30,864.81 2,207.2K
18:26 30,874.49 30,879.62 30,874.49 30,879.62 1,090.6K
18:27 30,879.62 30,879.62 30,866.42 30,866.42 1,174.0K
18:28 30,866.42 30,871.26 30,861.58 30,871.26 176.8K
18:29 30,866.42 30,866.42 30,866.42 30,866.42 545.3K
18:30 30,866.42 30,866.42 30,866.42 30,866.42 42.4K
18:31 30,858.36 30,858.64 30,853.51 30,858.64 325.8K
18:32 30,855.42 30,855.42 30,789.26 30,789.26 25,719.6K
18:33 30,771.26 30,774.49 30,766.42 30,766.42 1,421.9K
18:34 30,766.42 30,766.42 30,762.90 30,762.90 0.7K
18:35 30,758.06 30,758.06 30,749.99 30,749.99 1,058.9K
18:36 30,749.99 30,749.99 30,749.99 30,749.99 0.0K
18:37 30,749.99 30,749.99 30,746.77 30,746.77 273.2K
18:38 30,746.77 30,746.77 30,746.77 30,746.77 21.0K
18:39 30,746.77 30,746.77 30,737.21 30,737.21 364.0K
18:40 30,737.21 30,737.21 30,737.21 30,737.21 0.0K
18:51 30,765.23 30,765.23 30,765.23 30,765.23 663.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available