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 30,744.18 30,744.18 30,744.18 30,744.18 0.0K
09:51 30,744.18 30,760.32 30,744.18 30,760.32 7.1K
09:52 30,760.32 30,760.32 30,760.32 30,760.32 0.0K
09:53 30,760.32 30,761.93 30,758.70 30,761.93 28.5K
09:54 30,761.93 30,761.93 30,761.93 30,761.93 0.0K
09:55 30,761.93 30,761.93 30,761.93 30,761.93 14.2K
09:56 30,761.93 30,761.93 30,761.93 30,761.93 106.8K
09:57 30,761.93 30,815.16 30,761.93 30,815.16 25.3K
09:58 30,816.77 30,816.77 30,816.77 30,816.77 71.9K
09:59 30,816.77 30,843.02 30,816.77 30,843.02 4.5K
10:00 30,841.41 30,841.41 30,826.34 30,826.34 134.4K
10:01 30,826.34 30,836.02 30,826.34 30,831.18 1,672.6K
10:02 30,825.40 30,825.40 30,817.34 30,817.34 44.6K
10:03 30,817.34 30,825.40 30,817.34 30,823.79 36.2K
10:04 30,823.79 30,825.40 30,815.72 30,825.40 156.6K
10:05 30,817.34 30,817.34 30,805.89 30,807.50 180.3K
10:06 30,809.11 30,812.84 30,809.11 30,812.84 115.1K
10:07 30,811.22 30,811.22 30,809.82 30,809.82 7.8K
10:08 30,811.43 30,822.68 30,811.43 30,822.68 42.0K
10:09 30,822.68 30,822.68 30,821.07 30,821.07 114.3K
10:10 30,825.23 30,826.84 30,823.62 30,823.62 172.2K
10:11 30,823.62 30,826.84 30,823.62 30,823.82 248.5K
10:12 30,823.82 30,823.82 30,805.89 30,805.89 66.8K
10:13 30,804.27 30,812.34 30,804.27 30,812.34 1,016.3K
10:14 30,814.45 30,814.45 30,814.45 30,814.45 195.5K
10:15 30,820.90 30,826.68 30,820.90 30,825.95 53.0K
10:16 30,825.95 30,825.95 30,825.95 30,825.95 7.1K
10:17 30,825.95 30,829.17 30,825.95 30,829.17 53.1K
10:18 30,829.17 30,843.27 30,827.56 30,843.27 47.9K
10:19 30,846.08 30,846.08 30,838.01 30,842.85 95.2K
10:20 30,842.85 30,842.85 30,836.40 30,836.40 56.9K
10:21 30,834.78 30,839.83 30,830.15 30,830.15 287.2K
10:22 30,830.15 30,838.22 30,830.15 30,838.22 35.6K
10:23 30,838.22 30,839.83 30,838.22 30,839.83 17.9K
10:24 30,838.22 30,838.22 30,838.22 30,838.22 28.5K
10:25 30,838.92 30,838.92 30,837.31 30,837.31 108.7K
10:26 30,819.30 30,819.30 30,815.79 30,815.79 23.4K
10:27 30,815.79 30,819.02 30,815.79 30,817.40 85.4K
10:28 30,817.40 30,820.63 30,815.79 30,820.63 185.0K
10:29 30,820.63 30,820.63 30,818.81 30,818.81 71.8K
10:30 30,815.58 30,815.58 30,805.90 30,807.51 1,528.2K
10:31 30,807.51 30,809.13 30,766.67 30,766.67 124.4K
10:32 30,765.06 30,765.06 30,752.15 30,752.15 1,221.7K
10:33 30,755.38 30,777.97 30,755.38 30,777.97 3,419.1K
10:34 30,771.51 30,771.51 30,767.38 30,767.38 548.4K
10:35 30,772.22 30,772.22 30,762.54 30,767.38 206.1K
10:36 30,770.60 30,770.60 30,768.99 30,768.99 14.2K
10:37 30,768.99 30,768.99 30,765.76 30,765.76 7.1K
10:38 30,765.76 30,781.47 30,765.76 30,777.48 185.1K
10:39 30,777.48 30,783.26 30,777.48 30,783.26 289.6K
10:40 30,783.26 30,787.68 30,783.26 30,787.68 60.1K
10:41 30,783.26 30,784.87 30,783.26 30,784.87 54.2K
10:42 30,788.10 30,788.10 30,788.10 30,788.10 35.6K
10:43 30,788.10 30,801.26 30,788.10 30,801.26 126.8K
10:44 30,805.43 30,815.28 30,783.01 30,783.01 5,860.6K
10:45 30,783.01 30,791.07 30,766.87 30,791.07 15,771.0K
10:46 30,792.69 30,792.69 30,771.71 30,771.71 5,559.9K
10:47 30,780.71 30,782.38 30,779.10 30,782.38 115.1K
10:48 30,782.38 30,782.38 30,780.77 30,780.97 292.8K
10:49 30,779.36 30,780.97 30,753.54 30,753.54 8,588.9K
10:50 30,742.25 30,753.54 30,742.25 30,742.25 12,920.3K
10:51 30,734.18 30,748.54 30,734.18 30,748.54 6,343.3K
10:52 30,729.18 30,739.79 30,729.18 30,739.79 156.3K
10:53 30,736.57 30,748.07 30,736.57 30,748.07 649.9K
10:54 30,748.07 30,749.68 30,748.07 30,748.07 410.5K
10:55 30,748.07 30,748.07 30,741.61 30,744.84 49.5K
10:56 30,746.45 30,746.45 30,736.43 30,736.43 397.7K
10:57 30,732.76 30,742.44 30,732.76 30,742.44 1,645.3K
10:58 30,742.44 30,742.44 30,729.28 30,729.28 214.0K
10:59 30,729.28 30,729.28 30,726.05 30,726.05 814.4K
11:00 30,726.05 30,726.05 30,721.21 30,721.21 460.1K
11:01 30,721.21 30,721.21 30,719.60 30,719.60 14.8K
11:02 30,712.80 30,714.42 30,712.80 30,712.80 75.8K
11:03 30,712.80 30,714.42 30,712.80 30,714.42 417.6K
11:04 30,714.42 30,720.87 30,714.42 30,720.87 128.9K
11:05 30,720.87 30,720.87 30,719.26 30,719.26 7.1K
11:06 30,717.64 30,717.64 30,707.62 30,711.55 177.6K
11:07 30,701.70 30,701.70 30,701.70 30,701.70 270.7K
11:08 30,706.83 30,706.83 30,706.83 30,706.83 130.1K
11:09 30,706.83 30,706.83 30,705.22 30,706.83 262.0K
11:10 30,708.45 30,708.45 30,706.83 30,706.83 21.2K
11:11 30,705.22 30,705.22 30,702.70 30,703.40 105.6K
11:12 30,703.40 30,708.24 30,703.40 30,708.24 14.2K
11:13 30,708.24 30,709.85 30,708.24 30,708.24 31.6K
11:14 30,709.85 30,709.85 30,709.85 30,709.85 92.1K
11:15 30,719.53 30,726.24 30,719.53 30,726.24 462.0K
11:16 30,729.47 30,738.03 30,729.47 30,733.19 336.4K
11:17 30,733.19 30,733.19 30,731.58 30,733.19 412.6K
11:18 30,749.33 30,794.51 30,749.33 30,768.69 12,606.7K
11:19 30,799.73 30,833.61 30,798.12 30,833.61 5,740.4K
11:20 30,827.16 30,840.07 30,827.16 30,836.84 3,234.2K
11:21 30,840.07 30,841.68 30,830.39 30,841.68 1,855.1K
11:22 30,852.98 30,856.20 30,849.75 30,856.20 5,876.2K
11:23 30,844.91 30,853.09 30,835.48 30,853.09 1,505.8K
11:24 30,846.63 30,851.47 30,846.63 30,848.25 2,733.6K
11:25 30,846.63 30,849.34 30,846.05 30,849.34 4,147.0K
11:26 30,849.34 30,852.56 30,847.72 30,852.56 4,243.6K
11:27 30,862.30 30,865.53 30,854.23 30,854.23 5,766.0K
11:28 30,892.25 30,895.47 30,892.25 30,895.47 3,444.8K
11:29 30,897.09 30,897.09 30,892.25 30,893.86 2,638.0K
11:30 30,897.09 30,921.35 30,897.09 30,921.35 22,919.6K
11:31 30,927.80 30,927.80 30,916.51 30,921.35 2,888.7K
11:32 30,916.51 30,951.53 30,916.51 30,951.53 1,047.6K
11:33 30,931.84 30,931.84 30,927.00 30,927.00 1,677.3K
11:34 30,941.68 30,949.86 30,941.68 30,948.25 679.5K
11:35 30,949.86 30,949.86 30,946.63 30,948.19 3,138.6K
11:36 30,931.02 30,959.65 30,931.02 30,959.65 7,968.6K
11:37 30,954.81 30,955.72 30,954.11 30,954.11 2,338.1K
11:38 30,954.11 30,965.19 30,954.11 30,965.19 3,891.1K
11:39 30,965.19 30,965.19 30,963.58 30,965.19 2,905.0K
11:40 30,968.42 30,968.42 30,960.35 30,960.35 2,950.7K
11:41 30,958.74 30,958.74 30,937.49 30,942.33 421.5K
11:42 30,942.33 30,945.56 30,942.33 30,945.56 424.1K
11:43 30,945.56 30,962.79 30,945.56 30,959.56 354.6K
11:44 30,962.79 30,962.79 30,957.95 30,957.95 690.0K
11:45 30,968.56 30,976.63 30,968.56 30,976.63 4,569.3K
11:46 30,978.25 30,978.25 30,970.18 30,973.41 1,496.4K
11:47 30,971.71 30,971.71 30,952.02 30,960.85 4,862.6K
11:48 30,960.85 30,960.85 30,959.23 30,960.85 1,000.5K
11:49 30,960.85 30,960.85 30,939.65 30,939.65 1,102.6K
11:50 30,946.11 30,947.72 30,946.11 30,946.11 1,403.4K
11:51 30,953.32 30,956.13 30,951.70 30,956.13 997.0K
11:52 30,956.13 30,956.13 30,952.90 30,952.90 935.8K
11:53 30,956.13 30,956.13 30,927.09 30,944.11 9,688.5K
11:54 30,953.95 30,953.95 30,945.89 30,945.89 1,822.3K
11:55 30,945.89 30,945.89 30,926.36 30,926.36 2,684.9K
11:56 30,931.20 30,934.43 30,931.20 30,934.43 1,674.6K
11:57 30,934.43 30,934.43 30,926.31 30,926.31 1,316.8K
11:58 30,926.31 30,944.07 30,924.69 30,944.07 1,708.5K
11:59 30,945.68 30,945.68 30,935.89 30,935.89 338.1K
12:00 30,936.82 30,941.66 30,936.82 30,940.05 511.0K
12:01 30,943.28 30,943.28 30,938.44 30,938.44 597.3K
12:02 30,921.70 30,921.70 30,913.63 30,915.25 1,477.0K
12:03 30,911.91 30,914.46 30,903.16 30,909.62 2,514.2K
12:04 30,912.84 30,912.84 30,906.39 30,906.39 6,677.4K
12:05 30,906.39 30,909.62 30,906.39 30,906.39 315.9K
12:06 30,909.62 30,909.62 30,903.16 30,903.16 460.1K
12:07 30,908.00 30,909.62 30,904.78 30,909.62 430.7K
12:08 30,908.00 30,908.00 30,903.08 30,903.08 325.6K
12:09 30,903.08 30,942.41 30,903.08 30,942.41 4,302.8K
12:10 30,939.60 30,941.21 30,939.60 30,941.21 1,825.7K
12:11 30,941.21 30,941.21 30,928.30 30,928.30 3,215.5K
12:12 30,934.75 30,934.75 30,917.01 30,917.01 6,792.9K
12:13 30,926.69 30,928.30 30,926.69 30,928.30 891.4K
12:14 30,923.46 30,936.62 30,923.46 30,930.84 8,488.9K
12:15 30,921.16 30,924.39 30,915.39 30,915.39 8,511.3K
12:16 30,921.84 30,921.84 30,908.93 30,912.16 5,748.1K
12:17 30,921.84 30,931.52 30,921.84 30,931.52 1,247.2K
12:18 30,933.14 30,939.59 30,929.91 30,939.59 2,381.6K
12:19 30,937.98 30,941.20 30,936.36 30,936.36 1,120.2K
12:20 30,941.20 30,944.22 30,941.20 30,944.22 1,337.0K
12:21 30,960.36 30,965.20 30,958.75 30,963.59 3,349.8K
12:22 30,963.59 30,963.59 30,963.59 30,963.59 1,301.6K
12:23 30,968.43 30,970.04 30,966.81 30,966.81 5,596.9K
12:24 30,986.45 31,020.70 30,986.45 31,020.70 2,332.2K
12:25 31,022.31 31,061.58 31,019.08 31,061.58 8,452.9K
12:26 31,071.26 31,074.49 31,069.65 31,074.49 10,322.0K
12:27 31,089.61 31,089.61 31,082.66 31,084.28 1,134.3K
12:28 31,086.80 31,090.03 31,086.80 31,090.03 8,689.6K
12:29 31,091.64 31,095.01 31,091.64 31,093.40 2,691.6K
12:30 31,095.01 31,095.01 31,078.88 31,080.49 2,982.1K
12:31 31,078.88 31,078.88 31,065.97 31,073.77 6,413.0K
12:32 31,067.31 31,076.70 31,042.27 31,042.27 620.0K
12:33 31,043.89 31,043.89 31,040.66 31,040.66 691.8K
12:34 31,040.66 31,042.27 31,040.66 31,040.66 374.6K
12:35 31,045.50 31,046.20 31,045.50 31,046.20 498.4K
12:36 31,045.50 31,047.11 31,042.27 31,042.27 445.2K
12:37 31,043.89 31,043.89 31,024.53 31,024.53 1,137.4K
12:38 31,025.20 31,032.34 31,024.27 31,032.34 8,182.0K
12:39 31,029.11 31,043.89 31,029.11 31,043.89 1,046.9K
12:40 31,042.27 31,042.27 31,040.66 31,040.66 792.4K
12:41 31,105.77 31,105.77 31,056.65 31,056.65 550.1K
12:42 31,056.65 31,056.65 31,056.65 31,056.65 338.4K
12:43 31,056.65 31,063.16 31,056.65 31,061.55 425.7K
12:44 31,063.16 31,063.16 31,063.16 31,063.16 316.9K
12:45 31,066.39 31,066.39 31,064.04 31,065.66 1,400.0K
12:46 31,067.27 31,067.27 31,064.04 31,067.27 4,698.2K
12:47 31,068.88 31,093.47 31,068.88 31,093.47 1,198.9K
12:48 31,088.63 31,093.47 31,088.63 31,088.63 749.3K
12:49 31,088.63 31,088.63 31,088.57 31,088.57 369.1K
12:50 31,109.88 31,109.88 31,106.65 31,106.65 406.1K
12:51 31,114.72 31,117.95 31,114.72 31,116.33 4,095.8K
12:52 31,117.95 31,117.95 31,110.91 31,110.91 1,704.5K
12:53 31,110.91 31,110.91 31,110.91 31,110.91 2,848.7K
12:54 31,115.75 31,122.21 31,115.75 31,122.21 10,977.1K
12:55 31,123.82 31,123.82 31,116.43 31,118.05 1,403.3K
12:56 31,118.05 31,194.38 31,118.05 31,194.38 1,722.8K
12:57 31,195.99 31,195.99 31,179.77 31,179.77 736.9K
12:58 31,124.04 31,138.81 31,092.95 31,138.81 2,122.8K
12:59 31,217.51 31,237.20 31,215.90 31,229.03 778.8K
13:00 31,232.25 31,264.02 31,232.25 31,264.02 1,385.2K
13:01 31,255.24 31,255.32 31,253.01 31,254.62 2,292.0K
13:02 31,256.24 31,256.24 31,249.49 31,251.39 7,714.3K
13:03 31,251.39 31,252.10 31,215.06 31,247.18 441.3K
13:04 31,247.18 31,250.07 31,245.56 31,250.07 1,228.0K
13:05 31,240.39 31,242.00 31,240.39 31,240.39 6,034.3K
13:06 31,209.81 31,213.03 31,204.97 31,208.19 536.8K
13:07 31,208.19 31,237.11 31,189.55 31,237.11 510.4K
13:08 31,244.14 31,244.14 31,226.60 31,226.60 3,456.5K
13:09 31,237.95 31,247.87 31,237.95 31,247.87 3,432.1K
13:10 31,252.71 31,252.71 31,197.76 31,197.76 2,639.5K
13:11 31,215.02 31,215.02 31,206.96 31,206.96 2,405.1K
13:12 31,211.80 31,226.77 31,211.80 31,226.77 434.2K
13:13 31,226.77 31,226.77 31,189.28 31,189.28 5,084.8K
13:14 31,184.44 31,283.79 31,184.44 31,283.79 11,012.3K
13:15 31,276.37 31,276.37 31,252.99 31,252.99 1,175.7K
13:16 31,347.25 31,347.25 31,252.12 31,252.12 3,291.6K
13:17 31,248.89 31,257.04 31,248.89 31,252.12 251.0K
13:18 31,252.12 31,253.74 31,252.12 31,252.33 2,077.0K
13:19 31,252.33 31,297.05 31,252.33 31,297.05 820.0K
13:20 31,300.33 31,326.63 31,300.33 31,326.63 1,806.0K
13:21 31,328.95 31,365.41 31,313.27 31,313.27 595.3K
13:22 31,309.26 31,312.49 31,287.59 31,309.47 6,881.5K
13:23 31,292.95 31,292.95 31,292.95 31,292.95 168.8K
13:24 31,299.51 31,299.51 31,298.89 31,298.89 46.3K
13:25 31,297.28 31,300.79 31,293.76 31,300.79 1,361.1K
13:26 31,311.40 31,311.40 31,255.65 31,255.65 4,272.4K
13:27 31,271.59 31,271.59 31,247.63 31,247.63 1,359.4K
13:28 31,250.21 31,274.79 31,247.28 31,247.28 969.6K
13:29 31,257.33 31,257.33 31,234.86 31,234.86 518.5K
13:30 31,241.24 31,265.77 31,241.24 31,245.54 6,684.2K
13:31 31,235.61 31,238.83 31,235.61 31,238.83 433.5K
13:32 31,238.83 31,250.81 31,237.22 31,250.81 800.4K
13:33 31,257.38 31,262.22 31,257.38 31,262.22 1,815.6K
13:34 31,255.71 31,255.71 31,247.30 31,247.30 2,275.6K
13:35 31,244.07 31,244.07 31,188.52 31,196.05 1,082.7K
13:36 31,181.85 31,186.04 31,181.14 31,185.34 13,159.1K
13:37 31,186.04 31,197.58 31,186.04 31,195.47 335.7K
13:38 31,178.41 31,191.52 31,175.13 31,191.52 1,039.0K
13:39 31,184.31 31,186.34 31,184.31 31,186.34 1,690.3K
13:40 31,191.96 31,196.80 31,191.96 31,196.80 1,533.7K
13:41 31,196.80 31,196.80 31,182.74 31,182.74 293.8K
13:42 31,186.96 31,204.87 31,186.96 31,204.87 455.4K
13:43 31,201.64 31,209.71 31,201.64 31,209.71 1,569.3K
13:44 31,209.71 31,209.71 31,195.44 31,195.44 53.2K
13:45 31,195.44 31,198.72 31,165.83 31,165.83 9,351.8K
13:46 31,159.37 31,159.37 31,142.24 31,142.24 11,163.1K
13:47 31,176.56 31,187.93 31,176.56 31,187.93 695.9K
13:48 31,154.18 31,156.00 31,151.16 31,156.00 434.4K
13:49 31,178.97 31,178.97 31,174.13 31,174.13 187.6K
13:50 31,172.52 31,172.52 31,157.74 31,157.74 486.2K
13:51 31,156.13 31,156.13 31,148.01 31,148.01 1,666.6K
13:52 31,139.66 31,144.09 31,139.66 31,144.09 2,627.3K
13:53 31,140.86 31,144.09 31,140.66 31,140.66 1,083.4K
13:54 31,139.25 31,164.32 31,139.25 31,161.09 729.6K
13:55 31,162.70 31,166.35 31,162.70 31,166.35 989.6K
13:56 31,163.12 31,163.12 31,161.51 31,161.51 236.9K
13:57 31,159.89 31,159.89 31,158.28 31,158.28 222.5K
13:58 31,163.12 31,167.96 31,161.51 31,163.12 2,312.4K
13:59 31,161.51 31,161.51 31,138.64 31,138.64 339.0K
14:00 31,137.03 31,147.93 31,135.42 31,147.93 924.8K
14:01 31,146.32 31,161.11 31,144.71 31,161.11 195.4K
14:02 31,159.50 31,159.50 31,118.27 31,118.27 785.3K
14:03 31,097.30 31,097.30 31,097.30 31,097.30 10,983.9K
14:04 31,098.91 31,110.49 31,098.91 31,110.49 6,188.1K
14:05 31,110.49 31,138.42 31,107.27 31,138.42 583.1K
14:06 31,136.80 31,136.80 31,130.06 31,130.06 394.9K
14:07 31,130.06 31,133.34 31,130.06 31,133.34 1,061.7K
14:08 31,130.11 31,131.73 31,090.79 31,092.40 3,113.8K
14:09 31,091.70 31,101.75 31,091.70 31,101.75 540.4K
14:10 31,100.14 31,105.88 31,099.64 31,105.88 4,766.4K
14:11 31,105.88 31,105.88 31,100.43 31,100.43 1,164.7K
14:12 31,097.21 31,100.49 31,097.21 31,100.49 232.7K
14:13 31,098.87 31,105.48 31,094.03 31,105.48 242.9K
14:14 31,108.71 31,108.71 31,108.71 31,108.71 803.7K
14:15 31,107.10 31,130.86 31,107.10 31,130.86 511.8K
14:16 31,129.25 31,134.09 31,127.64 31,134.09 3,155.7K
14:17 31,135.70 31,146.61 31,135.70 31,137.76 144.2K
14:18 31,121.62 31,139.04 31,121.62 31,133.70 3,274.5K
14:19 31,132.09 31,141.77 31,132.09 31,140.15 809.6K
14:20 31,141.06 31,148.10 31,141.06 31,148.10 990.6K
14:21 31,142.76 31,152.16 31,141.15 31,152.16 873.9K
14:22 31,153.78 31,156.84 31,143.93 31,156.84 4,698.9K
14:23 31,153.61 31,153.61 31,153.61 31,153.61 179.3K
14:24 31,153.61 31,156.84 31,152.00 31,155.23 703.0K
14:25 31,152.00 31,157.05 31,150.59 31,150.59 695.3K
14:26 31,150.59 31,153.82 31,132.46 31,132.46 355.0K
14:27 31,129.23 31,132.67 31,129.23 31,132.67 840.6K
14:28 31,129.44 31,129.44 31,122.99 31,122.99 294.0K
14:29 31,122.99 31,127.83 31,122.99 31,124.45 11,366.7K
14:30 31,105.09 31,111.54 31,095.41 31,095.41 15,110.3K
14:31 31,093.79 31,093.79 31,061.89 31,061.89 14,610.6K
14:32 31,076.63 31,091.86 31,076.63 31,091.86 1,567.8K
14:33 31,083.79 31,093.47 31,083.73 31,083.73 1,439.6K
14:34 31,083.73 31,104.63 31,083.73 31,104.63 10,969.3K
14:35 31,106.24 31,106.24 31,103.02 31,104.63 343.9K
14:36 31,099.79 31,104.63 31,099.79 31,104.63 1,730.6K
14:37 31,104.63 31,104.63 31,091.72 31,091.72 695.4K
14:38 31,093.33 31,093.33 31,091.72 31,091.78 1,038.8K
14:39 31,098.23 31,113.94 31,095.00 31,113.94 347.2K
14:40 31,110.71 31,117.11 31,110.71 31,117.11 2,643.6K
14:41 31,117.11 31,125.18 31,117.11 31,125.18 1,146.4K
14:42 31,136.47 31,136.47 31,128.41 31,130.02 683.7K
14:43 31,131.63 31,133.25 31,126.79 31,127.47 214.8K
14:44 31,122.63 31,122.63 31,116.12 31,116.12 223.0K
14:45 31,116.12 31,122.58 31,116.12 31,120.96 181.2K
14:46 31,119.35 31,119.35 31,116.12 31,116.12 143.3K
14:47 31,117.74 31,127.42 31,117.74 31,125.81 2,432.7K
14:48 31,125.81 31,140.33 31,122.58 31,140.33 2,233.9K
14:49 31,137.10 31,140.33 31,137.10 31,138.71 254.6K
14:50 31,126.13 31,137.42 31,126.13 31,130.97 2,397.5K
14:51 31,137.42 31,137.42 31,129.35 31,129.35 1,254.9K
14:52 31,126.13 31,130.97 31,124.51 31,130.97 1,754.5K
14:53 31,137.42 31,137.42 31,134.19 31,137.42 1,640.1K
14:54 31,150.55 31,155.39 31,150.55 31,152.16 973.1K
14:55 31,150.55 31,155.39 31,145.71 31,145.71 266.1K
14:56 31,147.03 31,147.03 31,134.12 31,134.12 2,032.6K
14:57 31,135.74 31,152.22 31,135.74 31,152.22 1,625.0K
14:58 31,152.22 31,179.19 31,152.22 31,179.19 1,580.7K
14:59 31,179.19 31,182.42 31,179.19 31,182.42 2,043.5K
15:00 31,180.81 31,185.65 31,179.97 31,181.58 1,223.7K
15:01 31,181.58 31,181.58 31,178.35 31,178.35 2,930.3K
15:02 31,176.74 31,179.97 31,166.12 31,166.12 216.2K
15:03 31,169.41 31,169.41 31,154.88 31,154.88 1,381.4K
15:04 31,156.50 31,177.73 31,156.50 31,177.73 1,331.6K
15:05 31,177.73 31,177.73 31,173.32 31,176.55 1,989.9K
15:06 31,174.94 31,174.94 31,174.94 31,174.94 453.1K
15:07 31,173.32 31,179.78 31,173.32 31,179.78 676.1K
15:08 31,174.94 31,174.94 31,155.58 31,155.58 1,523.4K
15:09 31,157.19 31,157.19 31,153.11 31,154.52 1,535.9K
15:10 31,154.52 31,154.52 31,151.29 31,151.29 150.8K
15:11 31,151.29 31,156.13 31,151.29 31,153.81 648.9K
15:12 31,152.15 31,155.66 31,150.53 31,155.66 341.1K
15:13 31,155.72 31,175.08 31,155.72 31,170.24 1,888.1K
15:14 31,172.97 31,179.42 31,168.13 31,179.42 748.7K
15:15 31,185.88 31,185.88 31,174.58 31,177.81 1,410.6K
15:16 31,174.58 31,174.58 31,158.44 31,158.44 482.9K
15:17 31,156.82 31,160.05 31,156.82 31,160.05 820.3K
15:18 31,160.05 31,161.66 31,158.44 31,161.66 359.7K
15:19 31,161.66 31,174.32 31,155.21 31,174.32 383.3K
15:20 31,169.48 31,174.32 31,169.48 31,172.71 287.6K
15:21 31,169.48 31,174.32 31,154.79 31,154.79 533.8K
15:22 31,154.79 31,164.48 31,153.18 31,164.48 1,719.6K
15:23 31,169.32 31,172.54 31,164.48 31,164.48 1,129.8K
15:24 31,170.93 31,170.93 31,165.80 31,165.80 1,392.4K
15:25 31,160.67 31,160.67 31,154.22 31,154.22 262.4K
15:26 31,154.22 31,157.44 31,154.22 31,157.44 597.0K
15:27 31,149.38 31,155.83 31,149.38 31,150.99 2,688.3K
15:28 31,152.60 31,152.60 31,145.56 31,145.56 737.8K
15:29 31,145.56 31,161.59 31,145.56 31,161.59 13,542.8K
15:30 31,163.00 31,163.00 31,161.38 31,163.00 210.3K
15:31 31,161.38 31,161.38 31,158.16 31,159.77 173.4K
15:32 31,166.22 31,166.22 31,161.38 31,161.38 1,015.0K
15:33 31,166.22 31,182.63 31,159.77 31,182.63 2,167.9K
15:34 31,177.79 31,181.28 31,174.77 31,181.28 419.8K
15:35 31,189.40 31,200.70 31,189.35 31,200.70 3,846.0K
15:36 31,195.15 31,195.15 31,183.86 31,189.40 4,621.4K
15:37 31,186.18 31,189.40 31,186.18 31,189.40 1,484.5K
15:38 31,195.86 31,200.02 31,195.86 31,200.02 4,305.5K
15:39 31,181.40 31,186.24 31,171.56 31,171.56 576.8K
15:40 31,176.12 31,176.12 31,137.88 31,137.88 15,859.6K
15:41 31,139.49 31,147.56 31,139.49 31,145.95 3,521.2K
15:42 31,147.56 31,147.56 31,139.49 31,139.49 1,587.3K
15:43 31,142.72 31,159.18 31,139.49 31,159.18 2,163.6K
15:44 31,160.79 31,169.80 31,157.57 31,169.80 373.8K
15:45 31,171.41 31,172.32 31,169.09 31,172.32 7,296.5K
15:46 31,185.28 31,185.28 31,180.44 31,180.44 1,311.8K
15:47 31,182.06 31,182.06 31,173.99 31,173.99 194.1K
15:48 31,177.22 31,177.22 31,169.15 31,172.37 189.0K
15:49 31,176.93 31,179.57 31,174.73 31,179.57 783.3K
15:50 31,173.11 31,173.11 31,173.11 31,173.11 237.0K
15:51 31,173.11 31,173.11 31,154.92 31,154.92 237.4K
15:52 31,153.30 31,158.14 31,153.30 31,153.30 287.2K
15:53 31,151.69 31,162.73 31,151.69 31,158.80 4,319.6K
15:54 31,152.34 31,152.34 31,147.50 31,147.50 582.0K
15:55 31,141.00 31,141.00 31,139.38 31,139.38 729.8K
15:56 31,139.38 31,144.22 31,139.38 31,144.22 251.7K
15:57 31,144.22 31,144.22 31,124.64 31,129.48 883.5K
15:58 31,128.37 31,143.75 31,128.37 31,138.91 478.9K
15:59 31,147.91 31,152.75 31,141.46 31,152.75 1,591.3K
16:00 31,146.30 31,159.32 31,146.30 31,154.48 662.6K
16:01 31,159.32 31,159.32 31,152.86 31,152.86 308.9K
16:02 31,154.48 31,154.48 31,147.91 31,151.14 1,079.4K
16:03 31,151.14 31,151.14 31,151.14 31,151.14 366.5K
16:04 31,151.14 31,152.75 31,151.14 31,151.14 201.2K
16:05 31,151.14 31,169.00 31,151.14 31,160.93 2,015.3K
16:06 31,159.32 31,159.32 31,148.02 31,148.02 2,306.6K
16:07 31,148.02 31,156.02 31,148.02 31,153.47 342.6K
16:08 31,160.04 31,170.27 31,160.04 31,170.27 229.5K
16:09 31,170.27 31,178.34 31,170.27 31,171.88 402.4K
16:10 31,179.95 31,188.02 31,179.95 31,188.02 1,337.4K
16:11 31,189.63 31,192.86 31,183.18 31,191.24 3,548.6K
16:12 31,171.55 31,174.78 31,165.10 31,165.10 216.7K
16:13 31,163.49 31,171.55 31,163.49 31,163.49 791.7K
16:14 31,160.26 31,163.07 31,157.03 31,163.07 245.7K
16:15 31,163.07 31,163.07 31,151.78 31,151.78 4,566.7K
16:16 31,151.78 31,151.78 31,150.16 31,150.16 150.8K
16:17 31,171.47 31,185.78 31,171.47 31,185.78 2,724.1K
16:18 31,185.78 31,190.62 31,184.17 31,190.62 625.6K
16:19 31,190.62 31,198.01 31,190.62 31,196.40 332.4K
16:20 31,196.40 31,196.40 31,189.94 31,189.94 187.8K
16:21 31,191.56 31,194.84 31,191.56 31,194.84 185.8K
16:22 31,187.89 31,187.89 31,173.37 31,173.37 2,669.6K
16:23 31,171.75 31,176.65 31,171.75 31,176.65 1,787.5K
16:24 31,175.03 31,176.65 31,169.26 31,170.87 231.1K
16:25 31,169.26 31,169.26 31,164.31 31,165.98 200.2K
16:26 31,165.98 31,165.98 31,162.70 31,162.70 526.2K
16:27 31,164.31 31,164.31 31,162.70 31,164.31 409.8K
16:28 31,162.70 31,166.86 31,161.08 31,166.86 636.7K
16:29 31,140.60 31,145.44 31,140.60 31,145.44 1,910.6K
16:30 31,145.44 31,147.06 31,145.44 31,147.06 315.9K
16:31 31,143.83 31,143.83 31,126.08 31,126.08 2,380.8K
16:32 31,123.56 31,128.40 31,123.56 31,128.40 281.0K
16:33 31,126.79 31,126.79 31,121.94 31,126.79 1,067.7K
16:34 31,121.94 31,148.20 31,121.94 31,148.20 180.0K
16:35 31,144.97 31,154.65 31,144.27 31,154.65 1,778.2K
16:36 31,157.88 31,169.17 31,157.88 31,161.11 1,728.3K
16:37 31,157.88 31,157.88 31,149.11 31,149.11 385.9K
16:38 31,149.03 31,149.03 31,137.24 31,137.24 480.4K
16:39 31,138.85 31,145.30 31,138.12 31,138.12 468.2K
16:40 31,138.12 31,138.12 31,130.05 31,130.05 1,152.9K
16:41 31,134.89 31,134.89 31,121.82 31,123.43 246.0K
16:42 31,129.89 31,134.58 31,128.12 31,129.74 2,018.1K
16:43 31,126.51 31,129.74 31,126.51 31,129.74 394.2K
16:44 31,136.19 31,136.19 31,132.96 31,134.58 164.8K
16:45 31,132.96 31,132.96 31,132.96 31,132.96 121.8K
16:46 31,134.58 31,136.19 31,134.58 31,136.19 494.6K
16:47 31,136.19 31,168.48 31,136.19 31,165.26 264.3K
16:48 31,174.65 31,174.65 31,147.49 31,147.49 1,862.6K
16:49 31,153.94 31,153.94 31,149.10 31,150.71 380.4K
16:50 31,150.71 31,150.71 31,144.26 31,145.87 222.4K
16:51 31,142.65 31,145.87 31,142.65 31,145.87 186.5K
16:52 31,145.87 31,145.87 31,141.03 31,141.03 143.5K
16:53 31,141.03 31,147.49 31,139.42 31,147.49 674.9K
16:54 31,152.33 31,152.33 31,132.96 31,132.96 8,732.1K
16:55 31,131.35 31,131.35 31,118.44 31,121.67 3,128.9K
16:56 31,121.67 31,126.51 31,121.67 31,122.87 525.4K
16:57 31,121.26 31,122.87 31,121.26 31,121.26 300.6K
16:58 31,118.44 31,121.67 31,116.83 31,120.06 452.3K
16:59 31,116.83 31,116.94 31,108.76 31,116.94 2,425.9K
17:00 31,116.94 31,116.94 31,112.69 31,112.69 231.9K
17:01 31,112.99 31,119.44 31,112.99 31,119.44 410.2K
17:02 31,130.74 31,132.35 31,130.74 31,132.35 1,253.3K
17:03 31,124.28 31,130.74 31,124.28 31,130.74 587.2K
17:04 31,136.60 31,146.15 31,136.60 31,142.92 550.8K
17:05 31,142.92 31,143.63 31,137.17 31,137.17 331.5K
17:06 31,137.17 31,137.17 31,135.56 31,135.56 300.7K
17:07 31,133.95 31,148.69 31,133.95 31,148.69 144.9K
17:08 31,155.14 31,169.97 31,148.69 31,169.97 2,170.4K
17:09 31,169.97 31,169.97 31,158.01 31,158.01 521.0K
17:10 31,152.77 31,152.77 31,151.15 31,151.15 424.4K
17:11 31,151.15 31,151.15 31,129.85 31,134.69 159.8K
17:12 31,129.85 31,129.85 31,128.24 31,128.24 200.4K
17:13 31,126.62 31,128.24 31,125.01 31,125.01 207.5K
17:14 31,128.24 31,131.75 31,125.01 31,131.75 162.7K
17:15 31,133.37 31,138.91 31,130.84 31,130.84 344.2K
17:16 31,130.84 31,132.45 31,130.84 31,132.45 200.4K
17:17 31,122.61 31,125.84 31,122.61 31,122.61 537.2K
17:18 31,121.00 31,121.00 31,117.77 31,117.77 486.5K
17:19 31,119.38 31,119.38 31,117.77 31,117.77 543.7K
17:20 31,122.61 31,122.61 31,078.38 31,078.38 1,387.6K
17:21 31,078.38 31,078.38 31,076.77 31,076.77 650.7K
17:22 31,093.18 31,093.18 31,093.18 31,093.18 246.3K
17:23 31,094.79 31,098.02 31,084.94 31,084.94 364.5K
17:24 31,083.33 31,091.40 31,083.33 31,091.40 564.3K
17:25 31,089.79 31,089.79 31,083.33 31,086.56 686.5K
17:26 31,081.72 31,088.17 31,081.72 31,081.72 388.6K
17:27 31,081.72 31,092.56 31,081.01 31,092.56 144.4K
17:28 31,095.79 31,095.79 31,091.68 31,091.68 314.9K
17:29 31,091.68 31,091.68 31,084.15 31,089.54 191.9K
17:30 31,089.54 31,091.10 31,086.25 31,091.10 455.0K
17:31 31,092.71 31,099.16 31,092.71 31,092.71 507.9K
17:32 31,092.71 31,092.71 31,092.71 31,092.71 150.9K
17:33 31,092.71 31,092.71 31,089.48 31,089.48 243.2K
17:34 31,087.87 31,093.00 31,087.87 31,093.00 159.8K
17:35 31,093.00 31,093.00 31,093.00 31,093.00 218.1K
17:36 31,093.00 31,094.62 31,090.36 31,090.36 441.4K
17:37 31,091.98 31,096.87 31,091.98 31,096.87 446.9K
17:38 31,098.48 31,098.48 31,087.03 31,093.54 200.8K
17:39 31,090.31 31,091.92 31,090.31 31,091.92 200.3K
17:40 31,088.69 31,091.92 31,083.85 31,083.85 586.3K
17:41 31,085.47 31,085.47 31,085.47 31,085.47 143.0K
17:42 31,098.48 31,098.48 31,092.03 31,092.03 272.5K
17:43 31,092.03 31,092.03 31,090.42 31,090.42 150.1K
17:44 31,095.26 31,096.87 31,093.64 31,093.64 328.9K
17:45 31,108.42 31,111.06 31,107.84 31,107.84 483.2K
17:46 31,109.45 31,109.45 31,107.84 31,107.84 386.2K
17:47 31,107.84 31,114.29 31,107.84 31,114.29 422.0K
17:48 31,107.84 31,111.06 31,107.84 31,107.84 150.2K
17:49 31,112.68 31,114.88 31,104.61 31,114.88 1,642.2K
17:50 31,111.65 31,111.65 31,076.62 31,092.53 765.1K
17:51 31,092.53 31,094.15 31,090.92 31,090.92 172.3K
17:52 31,109.00 31,113.84 31,109.00 31,113.84 179.6K
17:53 31,113.84 31,113.92 31,109.00 31,113.92 380.4K
17:54 31,113.92 31,113.92 31,103.39 31,103.39 833.7K
17:55 31,107.21 31,120.37 31,107.21 31,120.37 255.7K
17:56 31,110.44 31,112.05 31,110.44 31,112.05 213.7K
17:57 31,093.53 31,110.00 31,090.31 31,110.00 215.5K
17:58 31,105.10 31,129.56 31,105.10 31,129.56 2,459.9K
17:59 31,131.17 31,131.17 31,116.43 31,116.43 695.8K
18:00 31,116.43 31,116.43 31,111.59 31,111.59 959.3K
18:01 31,137.84 31,137.84 31,111.59 31,111.59 164.9K
18:02 31,109.98 31,109.98 31,106.75 31,106.75 414.9K
18:03 31,111.59 31,111.59 31,107.87 31,107.87 50.8K
18:04 31,112.71 31,129.12 31,112.71 31,129.12 83.0K
18:05 31,125.89 31,127.50 31,121.05 31,121.05 78.7K
18:06 31,119.44 31,119.44 31,103.03 31,103.03 155.6K
18:07 31,108.57 31,122.17 31,108.57 31,118.64 315.4K
18:08 31,117.02 31,117.02 31,110.57 31,110.57 150.4K
18:09 31,111.27 31,112.89 31,111.27 31,112.89 163.2K
18:10 31,108.04 31,111.33 31,106.43 31,111.33 80.2K
18:11 31,109.71 31,116.17 31,109.71 31,111.27 606.9K
18:12 31,109.66 31,109.66 31,106.43 31,109.66 608.0K
18:13 31,109.66 31,109.66 31,106.43 31,108.04 75.2K
18:14 31,113.82 31,113.82 31,110.59 31,112.21 1,116.6K
18:15 31,113.87 31,113.87 31,103.89 31,103.89 758.5K
18:16 31,102.28 31,119.86 31,101.78 31,119.86 689.3K
18:17 31,122.67 31,122.67 31,096.89 31,096.89 530.1K
18:18 31,096.89 31,096.89 31,088.82 31,088.82 1,972.8K
18:19 31,090.44 31,090.44 31,043.30 31,043.30 1,468.0K
18:20 31,044.42 31,044.42 31,037.03 31,043.60 1,298.2K
18:21 31,045.21 31,045.21 31,037.03 31,037.03 373.6K
18:22 31,044.69 31,065.33 31,043.98 31,065.33 2,329.7K
18:23 31,080.40 31,089.80 31,069.79 31,089.80 1,459.2K
18:24 31,084.96 31,084.96 31,081.06 31,081.06 577.4K
18:25 31,076.22 31,077.83 31,063.09 31,063.09 888.9K
18:26 31,076.22 31,076.22 31,069.76 31,071.38 3,276.6K
18:27 31,066.53 31,072.26 31,066.53 31,072.26 1,666.6K
18:28 31,069.94 31,071.55 31,069.94 31,069.94 519.2K
18:29 31,066.71 31,068.33 31,066.71 31,068.33 1,564.0K
18:30 31,069.94 31,071.55 31,064.22 31,064.22 1,602.3K
18:31 31,064.22 31,072.08 31,064.22 31,072.08 7,680.1K
18:32 31,072.78 31,078.74 31,067.45 31,067.45 815.9K
18:33 31,067.45 31,067.45 31,037.96 31,039.58 1,404.8K
18:34 31,034.74 31,046.53 31,033.62 31,046.53 6,284.0K
18:35 31,046.53 31,046.53 31,040.07 31,046.53 257.1K
18:36 31,038.46 31,038.46 31,026.91 31,026.91 137.1K
18:37 31,026.91 31,034.98 31,026.91 31,030.76 460.6K
18:38 31,030.76 31,043.75 31,030.76 31,043.75 2,181.7K
18:39 31,040.44 31,043.67 31,040.15 31,040.15 658.9K
18:40 31,025.62 31,025.62 31,025.62 31,025.62 394.3K
18:51 31,055.30 31,055.30 31,055.30 31,055.30 2,923.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available