MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,623.93
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 6,790.56 6,790.56 6,783.84 6,784.09 45,157.7K
10:01 6,784.59 6,798.57 6,784.59 6,798.57 53,677.1K
10:02 6,801.63 6,807.34 6,801.63 6,807.34 45,391.4K
10:03 6,816.33 6,816.33 6,813.71 6,815.74 25,102.3K
10:04 6,820.32 6,822.27 6,820.32 6,822.27 32,622.3K
10:05 6,821.63 6,828.58 6,821.42 6,828.42 24,773.0K
10:06 6,838.10 6,846.99 6,838.10 6,846.99 65,381.0K
10:07 6,849.05 6,854.58 6,849.05 6,854.58 47,312.9K
10:08 6,850.84 6,850.84 6,844.23 6,844.23 60,387.0K
10:09 6,843.12 6,845.60 6,840.93 6,845.60 30,793.0K
10:10 6,846.78 6,848.30 6,846.78 6,847.05 19,151.8K
10:11 6,849.21 6,852.78 6,849.21 6,852.78 11,185.2K
10:12 6,852.38 6,860.14 6,852.38 6,860.14 23,488.5K
10:13 6,860.30 6,860.48 6,859.63 6,860.23 16,234.5K
10:14 6,859.62 6,860.08 6,855.86 6,855.86 19,446.0K
10:15 6,859.87 6,864.03 6,859.77 6,859.77 28,560.5K
10:16 6,858.46 6,858.55 6,856.33 6,856.61 27,419.3K
10:17 6,860.47 6,860.47 6,859.96 6,859.96 10,802.6K
10:18 6,858.47 6,858.47 6,856.33 6,857.36 12,863.7K
10:19 6,856.51 6,856.51 6,853.14 6,853.14 15,329.9K
10:20 6,854.82 6,854.82 6,852.76 6,853.75 14,871.0K
10:21 6,851.71 6,854.04 6,850.99 6,850.99 37,174.8K
10:22 6,850.60 6,850.60 6,847.09 6,850.30 9,435.7K
10:23 6,850.96 6,858.17 6,850.96 6,858.17 17,099.1K
10:24 6,857.45 6,858.81 6,857.14 6,857.14 8,613.3K
10:25 6,858.90 6,858.90 6,851.71 6,851.71 5,610.9K
10:26 6,851.89 6,857.68 6,851.89 6,857.68 3,651.1K
10:27 6,855.08 6,859.96 6,855.08 6,859.96 8,361.3K
10:28 6,864.40 6,864.83 6,854.51 6,855.24 9,687.1K
10:29 6,854.82 6,855.73 6,853.67 6,855.73 3,678.4K
10:30 6,855.65 6,862.74 6,855.65 6,862.74 15,198.8K
10:31 6,858.14 6,860.65 6,857.32 6,857.32 7,988.8K
10:32 6,857.89 6,857.94 6,857.63 6,857.77 9,523.4K
10:33 6,857.16 6,861.33 6,857.16 6,861.33 7,025.9K
10:34 6,862.17 6,870.55 6,862.17 6,870.55 8,578.2K
10:35 6,870.52 6,876.35 6,870.52 6,873.89 17,790.6K
10:36 6,872.87 6,872.87 6,863.86 6,863.86 13,083.7K
10:37 6,860.34 6,861.51 6,860.34 6,861.10 9,720.8K
10:38 6,862.08 6,864.50 6,862.08 6,864.50 5,357.4K
10:39 6,863.98 6,865.14 6,862.85 6,862.85 6,601.0K
10:40 6,862.36 6,862.36 6,860.48 6,860.48 5,019.5K
10:41 6,861.56 6,861.56 6,858.65 6,858.65 7,806.0K
10:42 6,857.52 6,859.21 6,856.63 6,856.86 6,359.6K
10:43 6,856.94 6,856.97 6,852.72 6,856.97 4,488.1K
10:44 6,857.30 6,857.30 6,856.44 6,857.11 3,392.0K
10:45 6,857.44 6,857.44 6,856.89 6,857.41 2,935.6K
10:46 6,855.29 6,861.92 6,855.29 6,860.96 12,003.4K
10:47 6,862.52 6,862.52 6,861.36 6,861.36 3,724.1K
10:48 6,862.77 6,862.77 6,859.54 6,862.15 4,015.1K
10:49 6,862.90 6,862.90 6,858.74 6,859.40 5,323.1K
10:50 6,860.56 6,860.82 6,859.86 6,860.82 9,526.7K
10:51 6,860.86 6,863.22 6,859.97 6,862.05 28,899.7K
10:52 6,862.32 6,864.41 6,861.17 6,864.41 10,619.1K
10:53 6,864.05 6,864.05 6,860.61 6,860.61 9,797.1K
10:54 6,861.61 6,872.04 6,861.61 6,872.04 14,125.0K
10:55 6,869.68 6,870.62 6,869.05 6,870.62 6,629.3K
10:56 6,871.07 6,871.07 6,869.16 6,870.02 15,775.4K
10:57 6,866.64 6,869.15 6,866.64 6,867.40 4,373.4K
10:58 6,867.38 6,867.46 6,863.61 6,863.61 4,877.5K
10:59 6,863.70 6,863.70 6,859.40 6,859.40 4,578.1K
11:00 6,859.08 6,866.73 6,859.08 6,866.73 32,284.1K
11:01 6,866.75 6,867.93 6,866.75 6,867.93 23,261.7K
11:02 6,867.48 6,868.68 6,867.48 6,868.68 9,264.7K
11:03 6,867.31 6,868.86 6,867.31 6,868.86 7,763.8K
11:04 6,868.18 6,869.06 6,865.66 6,865.66 14,583.9K
11:05 6,866.71 6,866.71 6,865.79 6,866.62 18,768.4K
11:06 6,867.45 6,867.45 6,863.19 6,864.86 18,970.7K
11:07 6,865.28 6,866.68 6,862.39 6,862.39 8,224.8K
11:08 6,860.86 6,860.99 6,858.27 6,859.57 21,464.4K
11:09 6,859.08 6,861.52 6,859.08 6,859.93 13,099.1K
11:10 6,857.89 6,859.02 6,857.61 6,859.02 13,093.7K
11:11 6,859.07 6,860.04 6,856.83 6,857.50 9,514.2K
11:12 6,856.29 6,857.58 6,855.87 6,855.87 6,066.1K
11:13 6,859.26 6,860.12 6,858.74 6,858.74 5,450.8K
11:14 6,859.25 6,859.47 6,858.24 6,858.24 8,177.2K
11:15 6,857.10 6,859.58 6,857.10 6,857.78 9,078.5K
11:16 6,856.35 6,857.46 6,854.23 6,854.23 6,968.3K
11:17 6,858.32 6,859.08 6,856.81 6,856.81 16,403.4K
11:18 6,857.35 6,858.57 6,856.78 6,858.57 7,989.2K
11:19 6,858.28 6,858.28 6,856.48 6,857.16 1,843.8K
11:20 6,857.37 6,857.37 6,856.87 6,857.13 4,075.0K
11:21 6,857.77 6,858.67 6,857.77 6,858.67 17,446.2K
11:22 6,859.73 6,863.85 6,859.09 6,863.85 16,662.6K
11:23 6,867.08 6,867.08 6,865.69 6,866.32 35,978.3K
11:24 6,867.25 6,867.27 6,862.86 6,863.43 17,062.4K
11:25 6,863.29 6,865.21 6,863.29 6,865.21 6,836.1K
11:26 6,864.93 6,864.93 6,862.78 6,862.78 9,730.8K
11:27 6,864.61 6,866.76 6,864.61 6,866.76 20,311.6K
11:28 6,867.52 6,870.28 6,866.76 6,866.76 13,581.2K
11:29 6,864.03 6,866.76 6,863.11 6,866.76 11,480.3K
11:30 6,865.85 6,867.07 6,865.85 6,867.02 12,648.4K
11:31 6,865.35 6,865.35 6,862.89 6,863.17 10,272.3K
11:32 6,861.88 6,864.59 6,860.65 6,864.59 16,491.3K
11:33 6,865.88 6,865.88 6,863.95 6,863.95 17,228.6K
11:34 6,868.15 6,868.77 6,868.08 6,868.63 22,452.2K
11:35 6,868.18 6,869.53 6,867.48 6,869.53 15,988.1K
11:36 6,870.46 6,870.46 6,868.53 6,868.53 4,703.2K
11:37 6,872.07 6,875.31 6,872.07 6,875.31 8,648.6K
11:38 6,875.59 6,875.69 6,873.98 6,874.70 23,031.7K
11:39 6,875.38 6,878.56 6,873.31 6,878.56 47,275.6K
11:40 6,879.10 6,879.10 6,876.11 6,877.58 12,684.0K
11:41 6,875.81 6,877.21 6,875.81 6,876.51 9,413.9K
11:42 6,877.78 6,878.80 6,876.94 6,876.94 16,548.6K
11:43 6,878.52 6,880.76 6,878.52 6,880.76 40,949.4K
11:44 6,882.44 6,883.45 6,881.36 6,883.45 17,489.8K
11:45 6,884.84 6,887.70 6,884.84 6,887.38 15,878.1K
11:46 6,887.73 6,887.73 6,886.05 6,886.05 14,841.6K
11:47 6,884.14 6,886.99 6,883.70 6,883.70 11,189.8K
11:48 6,885.95 6,885.95 6,884.72 6,885.57 13,636.6K
11:49 6,883.22 6,884.98 6,883.22 6,884.98 21,924.6K
11:50 6,884.49 6,888.08 6,884.49 6,887.51 11,360.2K
11:51 6,886.55 6,886.75 6,885.01 6,885.01 13,574.6K
11:52 6,881.81 6,885.66 6,881.81 6,885.66 15,214.9K
11:53 6,886.03 6,887.80 6,885.41 6,886.04 9,250.9K
11:54 6,887.41 6,887.48 6,886.52 6,886.71 4,501.1K
11:55 6,886.53 6,887.57 6,885.40 6,885.40 2,063.1K
11:56 6,885.71 6,887.40 6,884.51 6,887.40 9,197.2K
11:57 6,890.67 6,892.40 6,890.56 6,891.93 28,873.6K
11:58 6,892.39 6,893.90 6,889.83 6,889.83 13,430.0K
11:59 6,890.64 6,890.64 6,888.93 6,890.63 20,567.4K
12:00 6,888.51 6,889.13 6,888.16 6,888.16 6,297.8K
12:01 6,888.60 6,889.04 6,884.06 6,884.06 17,412.4K
12:02 6,882.52 6,883.59 6,876.25 6,876.25 29,690.7K
12:03 6,875.75 6,877.54 6,873.24 6,877.54 16,208.4K
12:04 6,878.19 6,879.16 6,874.89 6,874.89 7,788.2K
12:05 6,876.32 6,876.32 6,874.31 6,874.99 14,893.6K
12:06 6,874.02 6,874.80 6,869.62 6,869.62 5,322.8K
12:07 6,870.13 6,870.81 6,866.82 6,866.82 13,789.8K
12:08 6,866.76 6,867.65 6,865.48 6,867.65 5,640.2K
12:09 6,865.98 6,869.52 6,865.98 6,866.57 3,892.6K
12:10 6,867.90 6,868.42 6,866.73 6,868.42 8,458.4K
12:11 6,867.46 6,867.46 6,866.50 6,866.70 12,648.7K
12:12 6,864.93 6,864.93 6,860.57 6,860.93 30,004.8K
12:13 6,862.97 6,865.17 6,860.16 6,860.16 28,914.2K
12:14 6,859.79 6,863.32 6,859.79 6,863.00 8,435.3K
12:15 6,861.39 6,861.39 6,858.51 6,860.34 25,453.0K
12:16 6,857.49 6,858.43 6,855.72 6,858.43 7,430.1K
12:17 6,855.65 6,856.78 6,854.11 6,854.11 6,937.8K
12:18 6,858.23 6,858.48 6,857.29 6,858.48 6,380.2K
12:19 6,857.60 6,862.07 6,857.60 6,862.07 18,754.1K
12:20 6,863.03 6,864.38 6,862.68 6,862.84 23,575.0K
12:21 6,862.91 6,868.79 6,862.91 6,868.79 9,036.3K
12:22 6,867.19 6,867.84 6,867.19 6,867.84 10,971.9K
12:23 6,866.48 6,867.87 6,865.90 6,865.90 4,805.4K
12:24 6,866.82 6,866.82 6,865.85 6,866.45 8,961.2K
12:25 6,863.97 6,864.61 6,861.93 6,864.61 13,385.5K
12:26 6,863.68 6,863.68 6,859.07 6,859.07 5,030.6K
12:27 6,858.51 6,860.25 6,858.51 6,860.25 18,482.3K
12:28 6,858.62 6,860.62 6,858.62 6,860.62 9,848.6K
12:29 6,859.90 6,859.99 6,858.49 6,859.99 8,900.9K
12:30 6,860.82 6,864.77 6,860.77 6,864.77 24,618.9K
12:31 6,863.29 6,865.93 6,863.29 6,865.93 13,111.2K
12:32 6,865.42 6,868.91 6,865.42 6,868.39 15,342.9K
12:33 6,867.32 6,868.50 6,867.31 6,867.62 11,696.2K
12:34 6,866.21 6,868.84 6,866.21 6,868.84 25,332.5K
12:35 6,866.23 6,871.91 6,866.23 6,870.03 31,530.3K
12:36 6,871.57 6,871.57 6,869.64 6,870.81 55,887.3K
12:37 6,871.19 6,871.19 6,869.70 6,870.49 33,088.2K
12:38 6,868.93 6,868.93 6,865.33 6,866.22 35,537.8K
12:39 6,864.87 6,870.36 6,864.87 6,867.26 24,065.5K
12:40 6,865.65 6,865.65 6,863.14 6,863.14 29,422.7K
12:41 6,861.86 6,863.13 6,861.05 6,861.74 7,051.3K
12:42 6,860.58 6,863.29 6,860.58 6,863.29 11,290.3K
12:43 6,861.70 6,863.91 6,861.70 6,863.89 4,792.5K
12:44 6,863.17 6,866.65 6,863.17 6,866.65 4,561.5K
12:45 6,866.82 6,866.82 6,866.24 6,866.33 8,938.5K
12:46 6,865.77 6,869.75 6,865.77 6,869.75 8,923.6K
12:47 6,869.40 6,871.24 6,868.81 6,871.24 16,306.8K
12:48 6,870.88 6,870.88 6,869.32 6,869.81 11,989.7K
12:49 6,870.25 6,870.25 6,867.07 6,869.15 5,504.1K
12:50 6,867.26 6,867.80 6,866.32 6,866.32 4,476.8K
12:51 6,867.60 6,867.90 6,864.37 6,864.37 3,921.8K
12:52 6,864.18 6,864.18 6,862.41 6,862.41 8,307.3K
12:53 6,861.31 6,861.31 6,860.72 6,860.86 5,361.8K
12:54 6,863.19 6,864.05 6,862.21 6,864.05 4,710.4K
12:55 6,863.37 6,863.54 6,861.29 6,861.29 8,747.7K
12:56 6,859.88 6,861.17 6,859.88 6,859.92 5,595.6K
12:57 6,860.60 6,861.12 6,859.76 6,860.30 6,757.0K
12:58 6,860.32 6,860.32 6,859.09 6,859.71 4,691.5K
12:59 6,860.60 6,863.00 6,860.60 6,862.47 14,098.8K
13:00 6,863.15 6,863.15 6,860.64 6,862.27 5,333.4K
13:01 6,862.18 6,863.11 6,861.50 6,861.50 12,055.0K
13:02 6,861.26 6,863.71 6,861.26 6,863.71 1,734.9K
13:03 6,868.35 6,871.46 6,868.35 6,869.63 4,172.2K
13:04 6,869.00 6,869.59 6,868.30 6,868.30 1,272.7K
13:05 6,868.08 6,870.57 6,868.08 6,870.57 3,272.1K
13:06 6,871.35 6,871.35 6,870.00 6,870.00 1,771.8K
13:07 6,868.96 6,871.14 6,868.96 6,870.28 5,306.3K
13:08 6,874.35 6,874.35 6,872.98 6,872.98 3,061.4K
13:09 6,873.43 6,873.43 6,870.59 6,871.75 3,328.0K
13:10 6,871.58 6,871.58 6,868.98 6,868.98 4,335.1K
13:11 6,868.05 6,868.76 6,867.51 6,867.51 3,872.5K
13:12 6,869.16 6,869.60 6,869.16 6,869.21 4,913.2K
13:13 6,867.69 6,867.69 6,866.13 6,866.13 12,094.3K
13:14 6,867.07 6,867.07 6,864.67 6,865.64 7,147.8K
13:15 6,867.25 6,867.72 6,865.84 6,867.72 2,789.4K
13:16 6,867.50 6,867.50 6,864.02 6,864.02 9,303.7K
13:17 6,865.97 6,866.16 6,864.83 6,864.83 2,868.1K
13:18 6,863.95 6,865.38 6,863.83 6,865.38 12,339.1K
13:19 6,864.00 6,864.00 6,859.41 6,862.04 3,866.2K
13:20 6,862.03 6,862.69 6,861.02 6,861.02 4,014.7K
13:21 6,860.92 6,862.01 6,860.92 6,861.89 6,398.9K
13:22 6,861.34 6,861.52 6,860.78 6,860.78 2,854.4K
13:23 6,861.40 6,861.40 6,858.05 6,859.06 8,308.2K
13:24 6,859.39 6,860.51 6,858.64 6,860.51 3,519.5K
13:25 6,860.96 6,862.87 6,860.85 6,862.87 7,628.7K
13:26 6,862.25 6,862.25 6,860.63 6,860.63 2,252.2K
13:27 6,860.81 6,861.47 6,860.81 6,861.47 2,384.4K
13:28 6,860.71 6,864.22 6,860.71 6,864.22 8,487.3K
13:29 6,863.78 6,864.53 6,860.99 6,860.99 3,009.8K
13:30 6,857.71 6,861.21 6,857.71 6,860.56 3,152.3K
13:31 6,859.89 6,862.07 6,859.46 6,862.07 1,667.1K
13:32 6,862.36 6,862.36 6,859.82 6,860.54 3,703.1K
13:33 6,860.04 6,860.20 6,856.15 6,860.20 2,389.1K
13:34 6,860.53 6,860.94 6,858.57 6,859.38 4,555.2K
13:35 6,858.11 6,858.11 6,856.19 6,856.19 12,025.9K
13:36 6,855.35 6,855.61 6,853.08 6,855.61 12,636.9K
13:37 6,855.15 6,855.15 6,851.89 6,853.17 7,589.0K
13:38 6,852.37 6,854.81 6,851.69 6,852.78 5,372.7K
13:39 6,849.53 6,851.45 6,849.53 6,851.45 16,412.2K
13:40 6,849.81 6,853.53 6,849.81 6,853.53 21,049.7K
13:41 6,853.24 6,854.04 6,850.88 6,854.04 2,349.2K
13:42 6,855.01 6,855.57 6,854.09 6,854.09 24,078.3K
13:43 6,853.70 6,856.61 6,852.41 6,852.41 4,944.9K
13:44 6,850.13 6,854.14 6,850.13 6,851.86 8,845.5K
13:45 6,850.92 6,855.03 6,849.87 6,849.87 12,618.3K
13:46 6,848.81 6,853.67 6,848.81 6,852.22 13,304.6K
13:47 6,853.24 6,863.55 6,853.24 6,862.77 14,512.2K
13:48 6,862.35 6,862.64 6,861.59 6,861.59 7,086.2K
13:49 6,862.72 6,866.16 6,861.90 6,866.16 9,943.4K
13:50 6,866.80 6,867.44 6,862.85 6,862.85 6,845.9K
13:51 6,863.10 6,863.92 6,861.68 6,861.68 4,411.1K
13:52 6,862.51 6,879.51 6,858.81 6,879.51 20,609.7K
13:53 6,864.26 6,898.21 6,864.26 6,880.64 8,670.2K
13:54 6,882.68 6,890.73 6,882.23 6,889.28 24,058.5K
13:55 6,886.08 6,886.08 6,873.81 6,873.81 10,510.8K
13:56 6,874.77 6,874.77 6,869.78 6,869.78 5,807.9K
13:57 6,866.77 6,873.13 6,866.77 6,872.22 4,616.9K
13:58 6,872.57 6,872.63 6,872.09 6,872.09 8,660.8K
13:59 6,869.56 6,869.56 6,864.44 6,864.44 10,001.1K
14:00 6,864.35 6,867.91 6,864.35 6,867.91 2,389.8K
14:01 6,869.25 6,870.24 6,866.33 6,866.33 2,045.4K
14:02 6,865.99 6,866.49 6,864.02 6,864.02 1,882.4K
14:03 6,863.92 6,863.92 6,862.09 6,862.09 1,565.2K
14:04 6,865.37 6,867.51 6,865.37 6,866.50 3,276.7K
14:05 6,870.24 6,870.24 6,866.17 6,866.17 8,322.1K
14:06 6,866.62 6,866.62 6,866.09 6,866.33 3,016.8K
14:07 6,866.54 6,868.43 6,866.44 6,867.46 13,067.0K
14:08 6,867.79 6,871.03 6,867.79 6,868.69 5,008.0K
14:09 6,867.02 6,867.50 6,866.85 6,867.50 1,369.6K
14:10 6,866.77 6,869.13 6,866.77 6,869.13 5,079.4K
14:11 6,868.73 6,871.46 6,868.73 6,871.46 7,299.6K
14:12 6,871.14 6,871.14 6,868.97 6,869.79 12,685.9K
14:13 6,869.15 6,870.64 6,869.15 6,870.16 11,213.8K
14:14 6,870.00 6,886.05 6,869.05 6,886.05 19,163.7K
14:15 6,886.08 6,886.08 6,879.06 6,879.42 5,713.0K
14:16 6,880.49 6,880.77 6,877.76 6,877.76 4,418.4K
14:17 6,874.17 6,874.79 6,871.46 6,871.46 4,002.5K
14:18 6,870.81 6,870.81 6,868.32 6,868.32 2,700.0K
14:19 6,868.18 6,868.18 6,865.57 6,865.90 2,898.5K
14:20 6,866.01 6,866.94 6,865.01 6,865.01 1,841.2K
14:21 6,865.05 6,865.05 6,862.95 6,864.48 2,223.6K
14:22 6,863.34 6,863.34 6,860.84 6,860.84 2,878.2K
14:23 6,861.05 6,862.53 6,860.91 6,862.53 3,079.1K
14:24 6,861.19 6,861.19 6,860.25 6,860.76 5,458.7K
14:25 6,861.21 6,864.21 6,860.70 6,860.70 4,866.7K
14:26 6,861.77 6,861.95 6,861.67 6,861.95 1,923.7K
14:27 6,861.53 6,862.04 6,861.48 6,861.83 4,949.6K
14:28 6,861.94 6,862.07 6,861.43 6,862.07 3,522.3K
14:29 6,862.12 6,863.47 6,862.00 6,863.47 2,495.9K
14:30 6,864.18 6,865.48 6,864.18 6,865.48 3,495.4K
14:31 6,864.45 6,864.99 6,864.45 6,864.71 5,460.1K
14:32 6,864.84 6,864.84 6,864.25 6,864.27 2,060.6K
14:33 6,865.28 6,867.22 6,865.28 6,866.08 5,894.6K
14:34 6,865.95 6,867.20 6,865.95 6,867.20 2,608.0K
14:35 6,866.64 6,866.64 6,862.36 6,862.36 11,082.6K
14:36 6,863.63 6,864.54 6,863.63 6,864.54 2,325.0K
14:37 6,865.52 6,865.52 6,863.37 6,863.37 6,375.8K
14:38 6,863.52 6,865.23 6,863.52 6,865.23 12,169.9K
14:39 6,865.07 6,865.37 6,863.65 6,863.65 4,139.6K
14:40 6,864.68 6,864.68 6,864.41 6,864.41 5,755.4K
14:41 6,862.57 6,864.70 6,862.01 6,864.70 7,184.2K
14:42 6,863.92 6,863.92 6,859.83 6,859.83 5,933.4K
14:43 6,861.02 6,861.72 6,860.89 6,861.72 3,267.4K
14:44 6,862.22 6,862.22 6,859.35 6,860.15 9,034.5K
14:45 6,858.48 6,858.48 6,857.94 6,857.94 7,031.3K
14:46 6,856.77 6,858.68 6,856.77 6,858.18 2,953.0K
14:47 6,858.45 6,858.55 6,857.99 6,858.37 1,933.3K
14:48 6,858.55 6,864.37 6,858.18 6,864.37 11,883.9K
14:49 6,864.40 6,869.23 6,863.95 6,869.23 10,402.0K
14:50 6,873.56 6,873.56 6,864.02 6,864.65 8,472.8K
14:51 6,863.56 6,867.65 6,863.56 6,866.41 4,592.8K
14:52 6,866.42 6,866.42 6,863.22 6,863.22 6,434.7K
14:53 6,863.10 6,863.83 6,862.26 6,863.83 2,923.0K
14:54 6,865.74 6,865.74 6,862.35 6,862.35 11,235.5K
14:55 6,862.29 6,863.33 6,861.97 6,863.33 3,241.0K
14:56 6,862.50 6,862.84 6,862.50 6,862.84 4,975.5K
14:57 6,862.31 6,863.31 6,862.27 6,863.04 6,619.3K
14:58 6,862.14 6,863.49 6,862.14 6,863.49 3,334.6K
14:59 6,862.88 6,862.88 6,861.40 6,862.64 3,188.5K
15:00 6,861.59 6,862.19 6,860.29 6,862.19 4,144.3K
15:01 6,861.59 6,865.52 6,861.59 6,865.06 4,461.2K
15:02 6,863.96 6,863.96 6,862.53 6,863.89 2,322.4K
15:03 6,864.39 6,864.52 6,863.55 6,864.13 3,085.9K
15:04 6,863.54 6,866.56 6,863.54 6,866.56 2,524.7K
15:05 6,867.88 6,868.33 6,866.95 6,866.95 5,567.2K
15:06 6,865.00 6,866.05 6,864.35 6,864.35 5,967.5K
15:07 6,864.61 6,867.65 6,864.08 6,867.65 3,295.1K
15:08 6,866.26 6,869.68 6,866.26 6,869.68 4,898.6K
15:09 6,868.99 6,868.99 6,867.50 6,867.50 1,787.8K
15:10 6,865.91 6,866.29 6,865.62 6,865.62 4,085.2K
15:11 6,866.22 6,866.22 6,864.08 6,864.08 5,931.4K
15:12 6,863.66 6,866.10 6,863.66 6,866.10 5,120.7K
15:13 6,863.44 6,863.44 6,860.75 6,860.75 3,423.7K
15:14 6,859.17 6,859.17 6,857.41 6,858.51 2,296.9K
15:15 6,858.07 6,858.36 6,857.04 6,858.36 5,345.6K
15:16 6,857.50 6,857.53 6,856.11 6,857.53 2,800.7K
15:17 6,855.53 6,856.36 6,855.53 6,855.98 7,218.9K
15:18 6,856.14 6,857.68 6,855.40 6,855.40 5,767.5K
15:19 6,855.59 6,856.03 6,855.39 6,855.39 6,355.1K
15:20 6,854.87 6,854.87 6,853.45 6,854.07 3,322.1K
15:21 6,854.88 6,854.88 6,853.22 6,853.22 3,336.3K
15:22 6,853.50 6,853.50 6,851.32 6,851.32 7,511.8K
15:23 6,851.76 6,852.22 6,851.76 6,852.22 4,096.9K
15:24 6,853.15 6,853.15 6,851.37 6,851.37 11,474.1K
15:25 6,850.40 6,851.35 6,849.39 6,849.39 7,900.2K
15:26 6,849.86 6,852.32 6,849.86 6,852.32 10,216.8K
15:27 6,853.00 6,853.48 6,851.14 6,851.14 7,620.3K
15:28 6,850.32 6,850.32 6,847.48 6,847.48 12,115.9K
15:29 6,846.25 6,846.25 6,845.15 6,845.15 4,609.8K
15:30 6,840.47 6,841.65 6,840.47 6,841.40 4,812.6K
15:31 6,841.46 6,842.05 6,841.46 6,842.05 3,440.9K
15:32 6,841.33 6,843.51 6,841.33 6,843.51 8,321.0K
15:33 6,842.59 6,843.25 6,842.53 6,842.53 2,330.5K
15:34 6,843.10 6,843.51 6,842.25 6,843.51 5,855.6K
15:35 6,843.27 6,843.27 6,842.26 6,842.31 5,917.7K
15:36 6,842.95 6,844.04 6,842.95 6,844.04 2,678.2K
15:37 6,844.54 6,844.54 6,843.43 6,843.43 2,532.8K
15:38 6,843.14 6,843.77 6,842.68 6,843.77 4,714.3K
15:39 6,843.74 6,844.68 6,843.74 6,844.68 4,161.3K
15:40 6,844.46 6,846.08 6,843.78 6,846.08 13,991.4K
15:41 6,845.97 6,846.21 6,839.26 6,839.26 5,918.9K
15:42 6,839.11 6,841.83 6,838.00 6,838.00 4,975.6K
15:43 6,838.44 6,838.84 6,838.44 6,838.84 3,463.6K
15:44 6,838.74 6,838.74 6,837.17 6,838.50 2,779.7K
15:45 6,838.61 6,839.58 6,838.34 6,839.58 4,369.4K
15:46 6,838.49 6,839.22 6,838.24 6,839.22 2,582.6K
15:47 6,837.53 6,839.55 6,837.46 6,839.13 3,412.0K
15:48 6,838.60 6,838.60 6,836.90 6,838.11 3,402.8K
15:49 6,838.54 6,838.54 6,834.70 6,834.70 2,509.4K
15:50 6,834.85 6,835.39 6,834.72 6,834.72 1,320.3K
15:51 6,834.75 6,835.33 6,834.57 6,835.02 3,053.8K
15:52 6,833.33 6,833.33 6,832.79 6,832.79 1,477.2K
15:53 6,835.01 6,835.01 6,830.16 6,830.16 14,524.8K
15:54 6,827.40 6,827.40 6,824.87 6,824.87 8,217.6K
15:55 6,825.90 6,827.80 6,825.90 6,826.04 1,955.3K
15:56 6,823.63 6,824.77 6,821.84 6,821.84 4,372.8K
15:57 6,821.00 6,821.00 6,819.65 6,819.65 4,990.0K
15:58 6,823.75 6,823.75 6,817.07 6,817.07 26,835.9K
15:59 6,815.97 6,816.56 6,815.26 6,815.26 10,049.7K
16:00 6,813.69 6,815.93 6,813.69 6,815.75 9,490.0K
16:01 6,815.74 6,815.74 6,811.73 6,811.89 5,243.2K
16:02 6,821.42 6,821.42 6,815.15 6,819.78 6,791.1K
16:03 6,818.48 6,818.48 6,816.61 6,816.61 4,163.7K
16:04 6,817.18 6,823.07 6,817.18 6,819.52 8,719.1K
16:05 6,818.24 6,818.24 6,817.07 6,817.75 3,373.4K
16:06 6,823.52 6,824.34 6,821.61 6,822.48 5,332.9K
16:07 6,822.37 6,826.20 6,819.78 6,826.20 37,895.4K
16:08 6,822.90 6,845.47 6,822.90 6,834.44 7,147.0K
16:09 6,834.67 6,834.67 6,830.91 6,830.91 1,801.5K
16:10 6,831.08 6,844.75 6,831.08 6,834.23 4,363.9K
16:11 6,831.84 6,831.84 6,828.40 6,829.04 5,647.4K
16:12 6,827.13 6,827.66 6,827.02 6,827.52 3,578.8K
16:13 6,826.88 6,836.44 6,826.88 6,836.44 3,752.6K
16:14 6,832.89 6,832.89 6,829.78 6,829.78 3,786.6K
16:15 6,831.49 6,832.12 6,831.49 6,832.12 1,995.4K
16:16 6,834.75 6,834.75 6,830.99 6,830.99 4,329.6K
16:17 6,829.95 6,831.13 6,829.95 6,831.13 2,723.9K
16:18 6,831.07 6,831.07 6,829.89 6,830.94 2,083.7K
16:19 6,830.43 6,833.49 6,830.36 6,833.49 3,297.9K
16:20 6,833.71 6,833.71 6,830.18 6,830.18 6,543.8K
16:21 6,831.95 6,836.02 6,831.95 6,832.34 12,092.1K
16:22 6,831.93 6,831.93 6,830.08 6,830.08 28,095.6K
16:23 6,830.16 6,830.16 6,829.35 6,829.35 14,502.0K
16:24 6,830.30 6,832.91 6,830.30 6,831.37 11,295.2K
16:25 6,830.96 6,830.96 6,828.75 6,828.75 8,456.2K
16:26 6,826.96 6,827.65 6,826.64 6,826.64 5,882.2K
16:27 6,826.31 6,826.31 6,823.92 6,824.02 9,288.0K
16:28 6,824.89 6,829.04 6,824.89 6,829.04 15,043.1K
16:29 6,828.85 6,833.63 6,827.30 6,830.93 8,263.1K
16:30 6,829.16 6,830.76 6,829.16 6,830.63 2,593.4K
16:31 6,833.72 6,833.72 6,830.42 6,830.42 3,812.6K
16:32 6,829.85 6,831.38 6,829.85 6,831.38 2,171.9K
16:33 6,830.98 6,832.52 6,830.62 6,832.52 5,828.8K
16:34 6,832.91 6,833.91 6,832.03 6,832.03 5,785.7K
16:35 6,828.99 6,830.04 6,828.94 6,828.94 5,589.6K
16:36 6,830.44 6,832.62 6,829.94 6,829.94 7,396.3K
16:37 6,831.02 6,832.17 6,830.35 6,832.17 7,049.5K
16:38 6,832.79 6,834.18 6,832.79 6,834.18 6,901.5K
16:39 6,835.24 6,835.24 6,833.64 6,833.64 11,696.9K
16:40 6,833.96 6,834.90 6,833.37 6,834.85 6,359.7K
16:41 6,833.32 6,835.85 6,833.32 6,835.85 10,904.6K
16:42 6,835.78 6,835.78 6,835.27 6,835.62 20,103.9K
16:43 6,840.51 6,840.51 6,839.32 6,839.32 48,344.8K
16:44 6,839.51 6,841.16 6,839.50 6,839.50 7,915.8K
16:45 6,838.85 6,838.85 6,838.01 6,838.01 10,327.1K
16:46 6,838.86 6,838.86 6,838.64 6,838.69 3,192.4K
16:47 6,840.67 6,841.24 6,839.33 6,840.71 6,525.2K
16:48 6,841.82 6,841.86 6,840.98 6,841.86 3,233.0K
16:49 6,841.84 6,841.88 6,839.86 6,841.85 1,737.4K
16:50 6,841.71 6,841.71 6,839.95 6,839.95 2,848.3K
16:51 6,840.00 6,840.40 6,835.37 6,835.37 31,079.1K
16:52 6,836.99 6,837.87 6,836.99 6,837.68 14,774.1K
16:53 6,838.95 6,840.19 6,838.35 6,840.19 4,353.4K
16:54 6,839.80 6,839.80 6,838.27 6,838.27 5,025.6K
16:55 6,838.55 6,840.18 6,838.06 6,840.18 3,543.1K
16:56 6,839.25 6,839.25 6,838.24 6,838.93 2,399.6K
16:57 6,841.14 6,841.14 6,837.05 6,837.05 2,148.6K
16:58 6,838.31 6,840.42 6,838.31 6,840.42 2,640.7K
16:59 6,838.68 6,838.68 6,837.50 6,837.90 1,461.1K
17:00 6,837.56 6,838.04 6,837.56 6,838.04 3,153.6K
17:01 6,838.25 6,838.71 6,835.69 6,835.69 1,319.9K
17:02 6,836.66 6,836.67 6,834.86 6,836.09 2,956.0K
17:03 6,836.31 6,836.86 6,836.31 6,836.63 1,347.9K
17:04 6,836.14 6,837.14 6,835.95 6,837.14 1,352.7K
17:05 6,835.74 6,836.26 6,835.74 6,835.97 1,830.3K
17:06 6,836.00 6,836.59 6,834.85 6,836.59 1,853.0K
17:07 6,835.98 6,836.32 6,835.73 6,835.73 1,082.9K
17:08 6,835.57 6,835.57 6,833.11 6,833.11 4,700.0K
17:09 6,832.45 6,834.14 6,832.45 6,834.14 2,279.7K
17:10 6,835.35 6,836.13 6,835.35 6,836.13 2,218.2K
17:11 6,835.17 6,835.25 6,833.72 6,835.05 1,801.3K
17:12 6,834.35 6,834.35 6,833.69 6,834.12 1,763.9K
17:13 6,834.10 6,834.37 6,833.14 6,833.14 4,629.7K
17:14 6,834.40 6,834.97 6,834.40 6,834.97 2,408.1K
17:15 6,834.51 6,834.51 6,833.76 6,833.76 1,943.0K
17:16 6,835.73 6,836.89 6,833.12 6,833.12 15,365.6K
17:17 6,834.92 6,836.49 6,834.92 6,835.79 4,960.0K
17:18 6,834.68 6,835.68 6,834.68 6,835.68 3,039.0K
17:19 6,834.85 6,835.01 6,834.73 6,835.01 3,212.2K
17:20 6,833.65 6,835.36 6,832.18 6,832.18 8,746.6K
17:21 6,833.14 6,833.14 6,827.80 6,827.80 6,571.8K
17:22 6,827.86 6,837.67 6,827.86 6,832.24 51,999.3K
17:23 6,831.07 6,831.07 6,829.48 6,829.70 3,769.3K
17:24 6,828.74 6,833.80 6,828.74 6,833.80 23,015.4K
17:25 6,832.24 6,832.50 6,831.46 6,831.46 6,157.9K
17:26 6,831.67 6,831.67 6,830.87 6,831.00 2,902.3K
17:27 6,830.86 6,831.50 6,830.86 6,831.33 3,116.5K
17:28 6,831.05 6,831.80 6,830.91 6,831.80 3,220.2K
17:29 6,833.61 6,836.11 6,833.61 6,834.40 4,182.3K
17:30 6,833.54 6,834.09 6,833.01 6,833.01 15,354.2K
17:31 6,832.67 6,833.29 6,830.27 6,830.27 7,422.2K
17:32 6,830.37 6,831.37 6,828.82 6,831.37 6,505.6K
17:33 6,831.31 6,831.60 6,830.77 6,831.60 2,021.3K
17:34 6,831.63 6,833.19 6,831.16 6,833.19 6,610.4K
17:35 6,833.49 6,833.49 6,833.21 6,833.21 2,029.9K
17:36 6,833.19 6,834.15 6,833.06 6,833.06 3,327.7K
17:37 6,835.01 6,835.13 6,833.87 6,834.37 2,337.2K
17:38 6,835.26 6,836.49 6,835.21 6,836.49 2,593.2K
17:39 6,836.09 6,837.06 6,835.26 6,836.17 3,869.2K
17:40 6,835.17 6,836.43 6,834.71 6,836.43 2,733.9K
17:41 6,837.68 6,837.68 6,836.09 6,836.58 2,609.1K
17:42 6,836.26 6,836.26 6,834.20 6,834.20 3,511.6K
17:43 6,834.50 6,837.49 6,834.50 6,837.49 2,866.0K
17:44 6,837.20 6,837.20 6,834.83 6,836.81 2,982.9K
17:45 6,836.80 6,838.96 6,836.61 6,836.61 1,507.2K
17:46 6,837.93 6,843.19 6,837.93 6,843.19 5,413.7K
17:47 6,844.64 6,846.10 6,841.78 6,846.10 4,932.7K
17:48 6,842.68 6,843.38 6,840.82 6,843.38 8,198.3K
17:49 6,843.39 6,843.39 6,842.11 6,842.11 4,547.6K
17:50 6,841.89 6,841.91 6,841.43 6,841.91 9,090.8K
17:51 6,844.48 6,849.13 6,844.48 6,846.77 3,305.1K
17:52 6,849.43 6,849.43 6,845.03 6,845.03 14,560.5K
17:53 6,859.82 6,864.32 6,859.82 6,861.51 7,863.7K
17:54 6,861.01 6,863.12 6,861.01 6,863.12 1,518.9K
17:55 6,852.30 6,852.30 6,849.92 6,849.92 2,160.9K
17:56 6,849.51 6,850.27 6,847.90 6,848.54 3,341.3K
17:57 6,846.11 6,847.57 6,845.21 6,847.56 2,422.0K
17:58 6,846.80 6,847.83 6,845.31 6,847.83 4,648.1K
17:59 6,850.52 6,852.36 6,850.52 6,852.36 7,333.6K
18:00 6,851.25 6,853.22 6,848.22 6,848.22 11,528.5K
18:01 6,844.90 6,846.93 6,844.90 6,846.74 13,846.6K
18:02 6,844.00 6,844.69 6,839.96 6,844.69 15,612.1K
18:03 6,844.18 6,844.44 6,838.81 6,844.44 16,788.6K
18:04 6,844.93 6,849.10 6,844.44 6,844.44 4,158.6K
18:05 6,849.21 6,850.40 6,846.22 6,850.40 2,675.6K
18:06 6,850.81 6,855.04 6,847.38 6,855.04 2,798.1K
18:07 6,852.66 6,857.05 6,852.66 6,857.05 4,917.6K
18:08 6,855.82 6,857.39 6,855.32 6,857.39 2,601.4K
18:09 6,856.40 6,858.40 6,855.64 6,858.40 1,861.4K
18:10 6,857.16 6,859.27 6,857.16 6,858.41 5,110.7K
18:11 6,858.24 6,858.84 6,856.92 6,858.84 3,458.3K
18:12 6,858.24 6,858.24 6,855.55 6,855.55 2,868.5K
18:13 6,855.36 6,857.00 6,854.80 6,857.00 3,698.2K
18:14 6,855.77 6,855.77 6,851.92 6,854.45 20,894.5K
18:15 6,855.12 6,855.12 6,850.63 6,850.63 18,529.0K
18:16 6,853.74 6,853.74 6,849.73 6,850.70 1,579.3K
18:17 6,850.64 6,854.71 6,850.64 6,854.71 1,805.7K
18:18 6,850.98 6,854.58 6,840.84 6,840.84 8,184.4K
18:19 6,845.41 6,847.55 6,840.65 6,847.55 1,484.2K
18:20 6,847.62 6,857.66 6,847.62 6,857.66 12,728.2K
18:21 6,851.19 6,852.01 6,849.29 6,849.29 10,459.4K
18:22 6,849.17 6,849.24 6,846.58 6,846.58 12,683.7K
18:23 6,847.78 6,849.99 6,847.78 6,847.93 5,980.9K
18:24 6,845.13 6,845.18 6,844.43 6,845.18 13,442.7K
18:25 6,844.59 6,846.16 6,844.59 6,845.37 8,106.6K
18:26 6,846.39 6,846.39 6,844.15 6,845.67 2,783.6K
18:27 6,847.30 6,847.30 6,845.34 6,845.34 6,762.9K
18:28 6,846.37 6,846.39 6,845.29 6,846.23 898.9K
18:29 6,845.64 6,845.64 6,843.99 6,843.99 4,224.4K
18:30 6,845.64 6,846.33 6,842.76 6,842.76 4,159.6K
18:31 6,844.05 6,844.05 6,842.65 6,843.93 3,165.1K
18:32 6,844.52 6,844.70 6,843.49 6,844.26 1,738.7K
18:33 6,844.36 6,845.21 6,843.70 6,845.21 2,112.0K
18:34 6,845.92 6,845.92 6,844.10 6,845.22 841.2K
18:35 6,844.93 6,844.93 6,843.94 6,843.94 782.8K
18:36 6,853.67 6,853.67 6,845.34 6,852.19 4,667.2K
18:37 6,849.28 6,849.28 6,841.10 6,841.11 1,743.2K
18:38 6,842.61 6,845.53 6,842.61 6,845.39 3,317.2K
18:39 6,844.76 6,844.76 6,843.13 6,843.13 1,472.6K
18:40 6,845.20 6,845.20 6,845.20 6,845.20 171.1K
18:51 6,823.32 6,823.32 6,823.32 6,823.32 47,566.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available