MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,862.06
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 6,747.26 6,747.26 6,741.29 6,741.80 7,735.2K
10:01 6,737.01 6,739.74 6,732.63 6,732.63 15,871.5K
10:02 6,735.05 6,738.74 6,729.81 6,729.81 8,690.2K
10:03 6,727.32 6,729.54 6,725.61 6,725.61 6,242.6K
10:04 6,724.82 6,725.68 6,721.94 6,724.93 6,168.9K
10:05 6,721.61 6,721.99 6,721.14 6,721.86 16,281.0K
10:06 6,720.10 6,720.10 6,714.65 6,715.61 7,574.8K
10:07 6,717.17 6,722.19 6,716.80 6,722.19 22,505.2K
10:08 6,722.26 6,722.26 6,717.89 6,717.89 3,564.1K
10:09 6,717.28 6,717.28 6,715.97 6,716.16 6,287.8K
10:10 6,716.62 6,717.16 6,713.33 6,713.53 1,965.1K
10:11 6,713.99 6,717.53 6,713.99 6,715.00 6,099.2K
10:12 6,716.39 6,718.53 6,716.39 6,718.42 3,767.8K
10:13 6,717.57 6,718.75 6,717.57 6,718.46 4,343.9K
10:14 6,717.94 6,718.14 6,713.66 6,713.66 8,602.1K
10:15 6,712.69 6,715.61 6,712.69 6,715.61 8,811.4K
10:16 6,714.71 6,715.95 6,714.40 6,715.95 3,252.5K
10:17 6,717.28 6,717.28 6,708.97 6,708.97 11,040.2K
10:18 6,707.23 6,709.63 6,707.23 6,709.52 4,113.2K
10:19 6,706.69 6,709.78 6,704.53 6,709.78 5,652.0K
10:20 6,709.29 6,709.29 6,707.28 6,708.67 4,464.4K
10:21 6,705.03 6,706.75 6,702.80 6,702.80 5,561.9K
10:22 6,701.51 6,703.01 6,697.30 6,697.30 7,653.8K
10:23 6,696.77 6,696.77 6,695.34 6,696.51 2,248.6K
10:24 6,697.10 6,700.76 6,697.10 6,698.19 14,512.7K
10:25 6,698.97 6,698.97 6,691.67 6,692.76 2,940.2K
10:26 6,696.24 6,698.83 6,696.24 6,698.83 3,967.2K
10:27 6,696.25 6,698.04 6,695.16 6,698.04 4,987.9K
10:28 6,697.98 6,700.98 6,697.96 6,698.36 3,255.9K
10:29 6,699.59 6,707.12 6,697.96 6,707.12 1,769.3K
10:30 6,703.48 6,703.48 6,699.34 6,700.19 4,763.2K
10:31 6,700.99 6,702.53 6,699.74 6,702.53 2,823.3K
10:32 6,701.78 6,701.78 6,698.12 6,698.12 5,451.5K
10:33 6,695.61 6,701.15 6,695.61 6,701.03 6,978.6K
10:34 6,700.77 6,701.90 6,699.44 6,701.90 12,968.1K
10:35 6,699.27 6,706.30 6,699.27 6,706.30 4,258.7K
10:36 6,707.56 6,713.19 6,707.56 6,713.19 5,768.9K
10:37 6,713.30 6,715.39 6,713.30 6,714.14 7,044.6K
10:38 6,714.43 6,715.57 6,714.19 6,714.19 3,387.9K
10:39 6,714.74 6,715.28 6,712.44 6,712.44 4,432.0K
10:40 6,710.91 6,710.91 6,707.78 6,709.84 3,092.7K
10:41 6,710.70 6,710.70 6,707.47 6,707.47 1,367.5K
10:42 6,708.34 6,709.98 6,708.34 6,709.55 1,664.7K
10:43 6,709.61 6,710.85 6,709.61 6,710.67 2,110.3K
10:44 6,710.22 6,713.47 6,710.22 6,713.47 1,766.4K
10:45 6,712.98 6,713.49 6,711.32 6,713.49 1,801.3K
10:46 6,713.23 6,713.35 6,712.21 6,712.21 1,334.3K
10:47 6,713.82 6,714.84 6,713.81 6,713.81 990.1K
10:48 6,713.89 6,713.94 6,713.51 6,713.94 519.4K
10:49 6,714.63 6,714.63 6,712.62 6,713.41 2,376.4K
10:50 6,711.06 6,712.81 6,711.06 6,712.81 2,716.5K
10:51 6,712.88 6,713.09 6,711.98 6,711.98 832.3K
10:52 6,711.21 6,712.69 6,711.06 6,712.69 1,995.2K
10:53 6,712.55 6,712.55 6,710.65 6,710.65 1,238.3K
10:54 6,710.54 6,710.54 6,708.74 6,708.74 337.0K
10:55 6,707.66 6,707.66 6,704.29 6,704.29 3,282.1K
10:56 6,706.32 6,706.32 6,704.98 6,704.98 3,027.2K
10:57 6,706.11 6,706.11 6,700.72 6,700.72 2,268.6K
10:58 6,700.61 6,700.61 6,698.80 6,699.85 7,762.2K
10:59 6,698.73 6,699.59 6,696.08 6,696.08 8,858.3K
11:00 6,696.66 6,696.66 6,693.04 6,693.04 11,353.0K
11:01 6,693.71 6,693.71 6,690.63 6,691.74 5,526.1K
11:02 6,690.33 6,690.33 6,686.85 6,686.85 5,170.1K
11:03 6,685.96 6,686.10 6,684.17 6,684.26 8,023.3K
11:04 6,684.76 6,684.93 6,684.28 6,684.52 7,171.7K
11:05 6,688.06 6,688.27 6,687.53 6,688.27 3,495.4K
11:06 6,686.90 6,686.90 6,685.99 6,686.14 2,166.4K
11:07 6,686.60 6,686.60 6,685.30 6,685.30 2,192.5K
11:08 6,685.21 6,685.21 6,683.51 6,684.87 4,984.2K
11:09 6,684.88 6,685.26 6,682.65 6,682.65 7,005.2K
11:10 6,681.76 6,681.76 6,675.68 6,679.94 4,795.2K
11:11 6,677.32 6,677.67 6,675.31 6,676.45 8,876.6K
11:12 6,674.52 6,674.52 6,672.42 6,672.68 13,889.5K
11:13 6,672.43 6,672.43 6,670.70 6,672.00 6,876.5K
11:14 6,667.50 6,671.77 6,667.50 6,671.77 4,097.3K
11:15 6,672.24 6,677.46 6,672.24 6,677.46 2,379.7K
11:16 6,676.61 6,676.61 6,672.45 6,674.00 4,715.5K
11:17 6,675.37 6,675.37 6,674.01 6,674.48 4,867.7K
11:18 6,675.16 6,675.77 6,671.23 6,671.23 3,983.8K
11:19 6,672.93 6,672.93 6,669.39 6,669.78 808.6K
11:20 6,672.43 6,672.81 6,671.22 6,672.81 2,039.9K
11:21 6,673.42 6,676.57 6,672.21 6,672.21 2,985.1K
11:22 6,672.58 6,675.53 6,672.58 6,675.32 3,663.6K
11:23 6,675.14 6,676.66 6,675.14 6,676.38 3,045.6K
11:24 6,675.24 6,675.24 6,673.84 6,674.59 4,826.9K
11:25 6,672.30 6,673.47 6,671.85 6,672.95 6,260.5K
11:26 6,673.33 6,673.33 6,672.40 6,672.40 5,751.9K
11:27 6,667.88 6,668.19 6,666.69 6,666.69 2,763.2K
11:28 6,667.60 6,668.99 6,667.60 6,668.99 1,364.6K
11:29 6,668.13 6,668.89 6,667.85 6,668.89 1,087.4K
11:30 6,669.38 6,669.38 6,667.60 6,668.40 2,669.1K
11:31 6,668.86 6,668.86 6,664.96 6,664.96 4,643.6K
11:32 6,665.86 6,665.86 6,664.02 6,664.99 1,616.4K
11:33 6,662.84 6,665.32 6,662.84 6,664.09 1,531.2K
11:34 6,664.11 6,666.32 6,664.11 6,666.32 1,228.4K
11:35 6,665.84 6,665.84 6,663.70 6,663.70 1,332.6K
11:36 6,665.41 6,666.85 6,665.01 6,666.14 5,211.6K
11:37 6,665.77 6,667.13 6,664.85 6,664.85 1,016.5K
11:38 6,666.41 6,666.74 6,665.62 6,665.62 1,482.0K
11:39 6,666.84 6,667.52 6,666.84 6,667.52 1,425.3K
11:40 6,666.25 6,669.68 6,666.25 6,669.68 1,014.9K
11:41 6,670.15 6,671.51 6,670.15 6,671.51 3,635.8K
11:42 6,669.55 6,671.89 6,669.55 6,670.91 4,159.9K
11:43 6,670.92 6,674.47 6,670.92 6,674.47 5,403.2K
11:44 6,675.60 6,675.60 6,674.74 6,675.05 9,848.9K
11:45 6,673.43 6,676.28 6,673.43 6,676.17 2,460.4K
11:46 6,672.90 6,675.42 6,672.90 6,675.42 8,400.2K
11:47 6,673.82 6,674.56 6,672.93 6,673.76 6,517.3K
11:48 6,674.94 6,675.23 6,674.94 6,675.23 1,071.7K
11:49 6,674.45 6,677.78 6,674.45 6,677.78 3,241.7K
11:50 6,676.16 6,677.97 6,676.16 6,677.41 2,420.3K
11:51 6,677.25 6,677.25 6,672.47 6,672.47 2,764.8K
11:52 6,670.30 6,670.69 6,667.95 6,667.95 1,427.2K
11:53 6,665.94 6,668.55 6,665.94 6,668.55 2,505.8K
11:54 6,669.62 6,669.62 6,666.30 6,666.30 5,339.6K
11:55 6,667.22 6,667.84 6,666.15 6,666.15 3,452.3K
11:56 6,666.51 6,666.51 6,665.12 6,665.12 3,388.9K
11:57 6,664.40 6,666.00 6,663.87 6,663.87 6,085.3K
11:58 6,665.53 6,665.53 6,663.89 6,663.98 1,392.2K
11:59 6,663.95 6,664.22 6,663.44 6,664.22 1,216.1K
12:00 6,664.26 6,665.55 6,663.91 6,663.91 3,596.2K
12:01 6,664.87 6,665.01 6,663.08 6,663.08 1,836.1K
12:02 6,662.65 6,666.94 6,662.65 6,665.17 11,050.0K
12:03 6,664.16 6,664.16 6,662.05 6,663.18 12,277.8K
12:04 6,661.00 6,671.30 6,661.00 6,671.30 2,982.5K
12:05 6,670.87 6,671.64 6,669.65 6,670.35 9,961.1K
12:06 6,670.75 6,670.75 6,669.71 6,670.07 4,557.0K
12:07 6,671.24 6,671.53 6,669.87 6,671.53 4,783.9K
12:08 6,670.83 6,673.34 6,670.83 6,673.34 561.3K
12:09 6,672.52 6,674.35 6,672.36 6,674.35 2,070.7K
12:10 6,674.49 6,675.21 6,674.47 6,675.21 2,764.3K
12:11 6,673.56 6,674.45 6,673.56 6,673.75 3,176.4K
12:12 6,674.96 6,675.12 6,672.58 6,673.25 6,240.7K
12:13 6,672.75 6,672.75 6,672.29 6,672.65 1,158.4K
12:14 6,671.28 6,672.81 6,671.28 6,672.62 2,586.2K
12:15 6,671.96 6,673.08 6,671.47 6,671.47 2,512.5K
12:16 6,670.70 6,670.70 6,662.06 6,663.64 8,260.7K
12:17 6,664.25 6,664.25 6,662.19 6,662.49 6,467.2K
12:18 6,664.64 6,665.68 6,664.06 6,665.09 4,894.4K
12:19 6,665.21 6,665.21 6,662.52 6,662.52 4,461.4K
12:20 6,662.85 6,663.39 6,660.71 6,663.39 6,137.3K
12:21 6,662.16 6,662.20 6,660.55 6,660.55 4,456.1K
12:22 6,662.41 6,662.41 6,658.86 6,659.53 9,515.6K
12:23 6,659.34 6,659.87 6,659.12 6,659.72 2,590.7K
12:24 6,659.02 6,659.02 6,658.42 6,658.79 2,655.6K
12:25 6,660.17 6,660.17 6,655.16 6,655.16 4,626.0K
12:26 6,655.19 6,656.72 6,655.19 6,655.35 7,190.1K
12:27 6,654.38 6,654.38 6,652.14 6,652.14 3,861.0K
12:28 6,651.06 6,651.06 6,649.62 6,649.62 12,685.6K
12:29 6,650.82 6,650.82 6,647.90 6,647.92 4,978.2K
12:30 6,647.52 6,647.77 6,644.49 6,644.49 9,593.1K
12:31 6,642.93 6,647.37 6,642.93 6,647.29 5,167.7K
12:32 6,648.43 6,648.43 6,642.62 6,642.62 9,355.1K
12:33 6,643.61 6,643.97 6,641.94 6,641.94 5,510.1K
12:34 6,644.03 6,644.03 6,641.33 6,643.36 5,277.2K
12:35 6,643.30 6,645.27 6,641.02 6,645.27 1,822.8K
12:36 6,644.14 6,645.79 6,643.87 6,645.79 3,613.6K
12:37 6,646.01 6,649.47 6,646.01 6,649.05 7,422.7K
12:38 6,649.66 6,650.18 6,649.66 6,650.07 1,932.3K
12:39 6,650.15 6,650.72 6,650.15 6,650.72 2,126.3K
12:40 6,651.79 6,652.03 6,650.34 6,652.03 3,101.0K
12:41 6,651.06 6,654.66 6,649.31 6,654.66 12,682.3K
12:42 6,652.87 6,659.95 6,652.87 6,656.87 6,091.3K
12:43 6,662.05 6,662.05 6,659.35 6,661.23 9,369.5K
12:44 6,662.48 6,662.48 6,659.20 6,660.74 7,872.0K
12:45 6,652.03 6,653.23 6,649.05 6,649.05 14,186.8K
12:46 6,650.34 6,650.37 6,647.93 6,650.37 2,447.6K
12:47 6,649.78 6,650.19 6,649.28 6,649.28 2,161.9K
12:48 6,649.69 6,650.76 6,649.69 6,650.76 1,179.0K
12:49 6,649.68 6,649.68 6,636.95 6,636.95 13,233.4K
12:50 6,639.38 6,639.38 6,636.29 6,636.78 2,560.0K
12:51 6,638.70 6,641.36 6,638.70 6,640.86 5,504.5K
12:52 6,640.81 6,640.81 6,638.33 6,640.45 1,919.0K
12:53 6,640.88 6,640.88 6,636.96 6,638.26 3,565.8K
12:54 6,640.79 6,641.15 6,639.62 6,639.84 1,606.4K
12:55 6,639.07 6,642.00 6,638.65 6,642.00 2,294.0K
12:56 6,641.90 6,642.10 6,641.70 6,641.70 1,126.9K
12:57 6,642.54 6,643.03 6,642.03 6,642.03 2,087.8K
12:58 6,641.54 6,643.54 6,641.54 6,643.54 1,537.8K
12:59 6,644.43 6,644.62 6,643.80 6,643.80 1,716.0K
13:00 6,643.72 6,643.72 6,640.39 6,640.39 1,087.4K
13:01 6,636.81 6,637.29 6,635.99 6,637.29 5,245.3K
13:02 6,638.22 6,638.22 6,636.13 6,636.13 2,338.4K
13:03 6,636.06 6,637.04 6,635.03 6,635.03 3,835.8K
13:04 6,637.94 6,637.94 6,636.02 6,636.13 1,311.8K
13:05 6,635.61 6,637.95 6,635.61 6,637.95 2,258.4K
13:06 6,636.75 6,638.90 6,636.70 6,638.90 4,464.1K
13:07 6,638.39 6,640.85 6,637.81 6,640.85 3,807.8K
13:08 6,641.37 6,650.32 6,641.37 6,650.32 13,224.5K
13:09 6,650.12 6,654.98 6,650.12 6,653.99 5,806.1K
13:10 6,654.42 6,654.61 6,654.35 6,654.61 12,183.1K
13:11 6,655.34 6,655.34 6,652.98 6,652.98 5,642.6K
13:12 6,650.35 6,653.27 6,650.35 6,653.27 1,903.3K
13:13 6,651.13 6,652.78 6,651.13 6,651.49 11,133.1K
13:14 6,651.03 6,653.75 6,651.03 6,653.75 1,324.3K
13:15 6,652.77 6,652.77 6,648.78 6,649.42 3,852.5K
13:16 6,652.38 6,652.48 6,651.16 6,651.16 1,456.9K
13:17 6,651.90 6,653.51 6,651.90 6,652.58 969.7K
13:18 6,652.73 6,656.52 6,652.73 6,655.77 2,943.7K
13:19 6,655.40 6,655.40 6,651.34 6,651.34 892.2K
13:20 6,651.94 6,656.15 6,651.94 6,656.15 1,655.4K
13:21 6,656.75 6,657.43 6,655.58 6,655.58 6,790.5K
13:22 6,657.66 6,657.66 6,656.66 6,656.66 4,780.0K
13:23 6,656.78 6,658.71 6,656.78 6,658.03 2,716.5K
13:24 6,658.13 6,658.13 6,657.08 6,657.08 1,290.7K
13:25 6,656.54 6,656.54 6,654.28 6,654.28 1,451.1K
13:26 6,654.65 6,654.65 6,654.15 6,654.31 1,018.8K
13:27 6,652.85 6,653.63 6,652.11 6,653.53 1,746.7K
13:28 6,654.60 6,654.60 6,651.16 6,652.44 639.2K
13:29 6,651.08 6,655.07 6,651.08 6,655.07 670.1K
13:30 6,654.16 6,654.16 6,651.40 6,651.40 1,745.6K
13:31 6,651.28 6,652.40 6,651.28 6,652.01 1,218.1K
13:32 6,651.38 6,652.56 6,650.94 6,650.94 592.7K
13:33 6,652.93 6,652.93 6,649.32 6,649.32 2,090.3K
13:34 6,650.88 6,650.93 6,649.44 6,650.93 1,657.0K
13:35 6,650.76 6,650.76 6,650.00 6,650.32 331.4K
13:36 6,650.06 6,650.06 6,648.45 6,648.54 243.3K
13:37 6,647.73 6,647.77 6,646.66 6,646.66 1,046.3K
13:38 6,647.40 6,648.55 6,646.85 6,646.85 2,696.5K
13:39 6,645.79 6,645.79 6,643.25 6,645.59 8,041.6K
13:40 6,645.52 6,645.52 6,643.25 6,643.25 3,490.4K
13:41 6,642.14 6,642.33 6,640.83 6,640.83 1,747.4K
13:42 6,638.89 6,638.89 6,637.38 6,638.52 4,671.1K
13:43 6,637.67 6,639.48 6,637.67 6,639.48 736.7K
13:44 6,639.62 6,639.62 6,638.55 6,638.85 1,567.0K
13:45 6,639.09 6,639.19 6,638.47 6,638.47 2,506.1K
13:46 6,640.04 6,640.04 6,638.63 6,638.63 626.0K
13:47 6,638.67 6,638.69 6,637.48 6,637.48 1,133.9K
13:48 6,638.47 6,640.25 6,638.47 6,639.74 1,905.6K
13:49 6,639.51 6,639.51 6,638.76 6,638.76 413.5K
13:50 6,641.59 6,641.92 6,639.97 6,639.97 9,488.6K
13:51 6,640.61 6,641.52 6,640.61 6,641.49 495.8K
13:52 6,642.54 6,645.47 6,642.54 6,645.47 1,803.9K
13:53 6,644.51 6,644.51 6,642.16 6,643.14 12,185.0K
13:54 6,642.63 6,642.63 6,641.28 6,641.28 958.6K
13:55 6,638.39 6,640.10 6,638.39 6,640.10 1,323.7K
13:56 6,639.71 6,640.86 6,639.71 6,639.99 1,639.1K
13:57 6,639.69 6,641.95 6,635.08 6,635.08 3,141.1K
13:58 6,635.00 6,635.04 6,632.56 6,633.87 4,343.7K
13:59 6,636.61 6,641.51 6,636.61 6,641.51 1,646.7K
14:00 6,643.13 6,644.40 6,642.78 6,644.40 1,245.3K
14:01 6,645.90 6,646.46 6,645.77 6,646.29 2,819.2K
14:02 6,645.71 6,648.61 6,645.71 6,648.61 883.7K
14:03 6,648.63 6,649.62 6,648.63 6,649.62 591.2K
14:04 6,647.99 6,648.39 6,647.14 6,647.33 1,453.3K
14:05 6,649.38 6,649.38 6,647.42 6,647.98 2,437.2K
14:06 6,647.83 6,648.47 6,647.83 6,648.28 1,081.0K
14:07 6,646.19 6,646.19 6,644.13 6,644.13 482.1K
14:08 6,645.94 6,646.46 6,645.57 6,646.46 1,761.9K
14:09 6,646.74 6,647.55 6,645.94 6,646.96 5,136.3K
14:10 6,647.11 6,647.47 6,646.90 6,647.22 1,233.8K
14:11 6,647.00 6,647.00 6,642.32 6,642.32 1,113.0K
14:12 6,643.73 6,643.73 6,637.82 6,638.19 6,695.5K
14:13 6,636.65 6,636.92 6,634.55 6,634.55 2,347.3K
14:14 6,637.21 6,637.21 6,634.03 6,634.03 2,000.7K
14:15 6,634.12 6,634.12 6,633.16 6,633.16 1,785.0K
14:16 6,633.35 6,633.35 6,632.12 6,632.54 1,622.6K
14:17 6,633.58 6,633.58 6,631.69 6,632.27 2,280.8K
14:18 6,631.50 6,631.50 6,629.62 6,629.68 1,512.6K
14:19 6,629.94 6,631.45 6,629.70 6,631.45 1,752.7K
14:20 6,630.85 6,631.90 6,630.85 6,631.90 1,704.7K
14:21 6,631.36 6,633.00 6,630.35 6,633.00 1,544.5K
14:22 6,633.29 6,633.29 6,631.50 6,631.50 830.9K
14:23 6,632.12 6,633.16 6,631.99 6,631.99 2,174.8K
14:24 6,631.76 6,633.14 6,631.26 6,631.26 4,028.6K
14:25 6,631.15 6,631.25 6,630.04 6,631.25 1,811.7K
14:26 6,630.41 6,630.41 6,628.20 6,628.88 2,494.3K
14:27 6,626.76 6,626.76 6,620.22 6,620.57 10,954.1K
14:28 6,618.48 6,619.76 6,618.48 6,618.89 5,005.1K
14:29 6,619.11 6,619.71 6,619.08 6,619.56 922.5K
14:30 6,618.05 6,618.54 6,615.53 6,615.53 2,515.4K
14:31 6,614.46 6,615.88 6,613.86 6,615.25 5,765.2K
14:32 6,613.96 6,621.20 6,613.96 6,621.20 9,499.2K
14:33 6,614.13 6,617.30 6,614.13 6,616.26 2,845.5K
14:34 6,616.93 6,625.90 6,616.93 6,625.90 4,491.6K
14:35 6,623.38 6,626.64 6,623.38 6,626.64 5,064.0K
14:36 6,624.50 6,624.50 6,623.04 6,623.04 1,612.7K
14:37 6,624.02 6,624.17 6,619.72 6,619.72 1,416.2K
14:38 6,618.64 6,619.65 6,618.64 6,619.65 767.3K
14:39 6,619.98 6,619.98 6,618.63 6,618.97 1,391.5K
14:40 6,616.91 6,617.98 6,616.39 6,616.39 1,354.1K
14:41 6,616.06 6,616.47 6,614.62 6,614.62 973.7K
14:42 6,615.53 6,617.14 6,614.85 6,614.85 792.9K
14:43 6,619.19 6,622.51 6,619.19 6,622.51 1,253.4K
14:44 6,623.06 6,623.53 6,620.55 6,620.55 1,086.7K
14:45 6,622.69 6,624.90 6,622.20 6,624.90 1,546.3K
14:46 6,626.58 6,629.18 6,626.58 6,629.18 2,970.5K
14:47 6,628.60 6,629.71 6,628.59 6,628.59 2,243.8K
14:48 6,627.50 6,628.79 6,627.50 6,628.61 1,544.3K
14:49 6,629.14 6,630.28 6,629.14 6,630.13 3,207.0K
14:50 6,631.55 6,631.55 6,629.16 6,630.08 3,161.8K
14:51 6,629.69 6,632.68 6,629.07 6,632.68 2,117.1K
14:52 6,631.38 6,631.38 6,629.28 6,630.62 2,792.9K
14:53 6,632.19 6,632.19 6,629.48 6,630.84 1,899.9K
14:54 6,631.20 6,631.20 6,627.50 6,629.47 7,079.7K
14:55 6,629.38 6,631.11 6,629.38 6,631.11 1,304.5K
14:56 6,631.66 6,633.82 6,631.66 6,632.61 1,231.1K
14:57 6,631.62 6,631.96 6,629.99 6,631.96 2,143.8K
14:58 6,629.28 6,631.98 6,628.40 6,631.98 1,832.5K
14:59 6,631.53 6,631.53 6,628.87 6,629.54 1,011.2K
15:00 6,629.68 6,629.68 6,623.51 6,623.51 10,487.6K
15:01 6,622.69 6,622.69 6,618.33 6,621.08 3,775.4K
15:02 6,623.04 6,623.46 6,620.25 6,623.46 881.9K
15:03 6,625.07 6,630.48 6,625.07 6,625.80 1,988.0K
15:04 6,627.27 6,632.08 6,627.27 6,632.08 1,630.8K
15:05 6,630.54 6,632.79 6,630.54 6,632.79 1,634.2K
15:06 6,627.71 6,628.62 6,627.55 6,628.62 3,541.9K
15:07 6,630.06 6,632.43 6,629.86 6,632.43 6,005.9K
15:08 6,630.21 6,632.44 6,630.21 6,632.44 630.1K
15:09 6,631.80 6,632.48 6,631.45 6,632.42 815.1K
15:10 6,631.96 6,632.93 6,631.96 6,632.21 2,323.9K
15:11 6,633.49 6,633.49 6,629.78 6,631.68 3,220.7K
15:12 6,631.33 6,631.58 6,630.98 6,631.16 720.5K
15:13 6,630.98 6,631.80 6,630.98 6,631.42 1,406.0K
15:14 6,633.82 6,633.82 6,629.70 6,629.70 1,258.9K
15:15 6,629.01 6,633.12 6,629.01 6,633.12 423.9K
15:16 6,633.51 6,637.26 6,633.51 6,637.26 854.6K
15:17 6,634.42 6,635.56 6,634.28 6,635.35 902.0K
15:18 6,633.94 6,635.09 6,632.57 6,633.39 2,253.9K
15:19 6,636.01 6,636.40 6,635.49 6,635.72 3,917.8K
15:20 6,634.81 6,637.44 6,634.81 6,637.44 3,385.7K
15:21 6,636.04 6,636.04 6,634.02 6,634.18 1,712.6K
15:22 6,632.91 6,633.84 6,632.12 6,632.12 1,176.8K
15:23 6,632.28 6,632.56 6,631.63 6,631.63 765.9K
15:24 6,630.79 6,635.75 6,630.79 6,634.60 921.6K
15:25 6,634.35 6,635.60 6,634.35 6,635.19 1,199.7K
15:26 6,634.76 6,635.25 6,633.58 6,633.58 581.1K
15:27 6,634.46 6,634.46 6,631.73 6,632.64 1,547.0K
15:28 6,634.06 6,637.61 6,634.06 6,636.71 674.0K
15:29 6,636.13 6,636.81 6,636.13 6,636.29 420.0K
15:30 6,636.16 6,636.27 6,635.83 6,635.83 303.0K
15:31 6,633.18 6,633.23 6,632.08 6,632.08 653.3K
15:32 6,632.58 6,633.22 6,631.71 6,631.71 994.7K
15:33 6,632.80 6,635.17 6,632.80 6,635.17 1,291.3K
15:34 6,636.01 6,636.01 6,633.54 6,633.54 586.9K
15:35 6,633.50 6,633.50 6,631.48 6,631.48 956.3K
15:36 6,631.64 6,634.61 6,630.47 6,632.74 1,360.2K
15:37 6,636.18 6,638.68 6,636.18 6,638.68 2,963.6K
15:38 6,638.45 6,638.45 6,637.42 6,637.42 1,380.7K
15:39 6,636.23 6,638.06 6,636.23 6,638.06 494.6K
15:40 6,637.85 6,638.37 6,637.16 6,637.16 982.7K
15:41 6,635.99 6,639.66 6,635.99 6,639.66 1,399.9K
15:42 6,639.81 6,640.14 6,636.50 6,636.50 524.6K
15:43 6,637.23 6,637.23 6,634.85 6,635.08 981.1K
15:44 6,634.09 6,635.65 6,630.56 6,630.56 3,710.6K
15:45 6,631.44 6,633.12 6,631.44 6,632.16 2,424.9K
15:46 6,632.54 6,634.58 6,632.54 6,634.58 1,694.9K
15:47 6,634.99 6,635.12 6,632.89 6,634.98 1,001.6K
15:48 6,635.85 6,635.85 6,634.64 6,635.02 828.0K
15:49 6,636.63 6,637.70 6,636.63 6,637.31 861.0K
15:50 6,636.24 6,636.24 6,635.81 6,636.07 1,110.3K
15:51 6,637.92 6,638.07 6,636.91 6,636.91 677.2K
15:52 6,634.64 6,635.93 6,634.64 6,635.93 412.8K
15:53 6,637.09 6,637.09 6,633.04 6,633.99 1,408.9K
15:54 6,635.19 6,635.68 6,634.04 6,634.04 811.9K
15:55 6,633.79 6,635.66 6,633.79 6,635.66 235.8K
15:56 6,635.57 6,635.65 6,631.89 6,631.89 1,003.9K
15:57 6,631.82 6,631.82 6,631.23 6,631.54 3,058.1K
15:58 6,631.37 6,632.35 6,631.37 6,632.21 560.5K
15:59 6,632.22 6,632.22 6,629.86 6,629.86 1,150.5K
16:00 6,629.78 6,629.78 6,629.14 6,629.24 1,607.7K
16:01 6,629.19 6,629.19 6,628.00 6,628.00 2,740.4K
16:02 6,630.24 6,630.64 6,630.10 6,630.64 2,408.6K
16:03 6,629.31 6,630.83 6,628.95 6,630.83 1,852.2K
16:04 6,630.29 6,634.24 6,630.29 6,634.24 3,381.2K
16:05 6,632.55 6,633.38 6,631.03 6,633.38 3,451.4K
16:06 6,633.69 6,633.69 6,632.59 6,633.57 1,704.6K
16:07 6,633.83 6,633.83 6,632.88 6,632.88 988.6K
16:08 6,632.12 6,632.35 6,631.37 6,631.50 960.5K
16:09 6,630.93 6,631.16 6,630.85 6,630.85 748.1K
16:10 6,630.53 6,631.37 6,630.53 6,631.37 1,621.0K
16:11 6,631.31 6,632.86 6,631.31 6,632.86 3,758.5K
16:12 6,632.15 6,635.65 6,631.52 6,635.65 2,353.3K
16:13 6,637.02 6,637.63 6,637.02 6,637.11 2,002.6K
16:14 6,636.32 6,642.72 6,636.32 6,642.72 7,864.8K
16:15 6,643.98 6,645.91 6,643.52 6,645.91 5,093.0K
16:16 6,645.37 6,647.17 6,645.37 6,647.17 2,603.3K
16:17 6,646.76 6,648.27 6,646.34 6,647.05 4,654.8K
16:18 6,648.04 6,648.40 6,645.66 6,645.66 6,087.2K
16:19 6,645.64 6,647.52 6,645.45 6,645.45 7,602.5K
16:20 6,644.19 6,644.60 6,642.96 6,642.96 6,295.1K
16:21 6,643.72 6,644.79 6,643.72 6,643.84 3,169.0K
16:22 6,645.50 6,647.39 6,645.15 6,645.15 3,669.8K
16:23 6,646.67 6,646.72 6,645.24 6,645.99 2,460.1K
16:24 6,648.48 6,648.48 6,647.29 6,647.32 1,503.2K
16:25 6,646.32 6,648.68 6,646.32 6,648.68 990.7K
16:26 6,647.75 6,648.25 6,647.47 6,648.25 1,525.9K
16:27 6,648.17 6,648.17 6,645.89 6,646.68 2,608.6K
16:28 6,646.99 6,648.26 6,646.15 6,648.26 952.3K
16:29 6,648.45 6,649.83 6,648.45 6,648.91 711.4K
16:30 6,649.94 6,650.07 6,648.74 6,649.58 3,865.1K
16:31 6,648.00 6,648.67 6,646.25 6,646.25 1,103.1K
16:32 6,645.24 6,645.42 6,644.38 6,644.38 2,113.9K
16:33 6,644.63 6,646.71 6,644.63 6,646.71 529.8K
16:34 6,645.87 6,645.87 6,643.71 6,645.66 2,596.3K
16:35 6,647.98 6,647.98 6,645.49 6,645.89 5,911.7K
16:36 6,646.98 6,647.39 6,645.73 6,645.77 859.5K
16:37 6,645.95 6,646.78 6,645.95 6,646.66 795.9K
16:38 6,647.38 6,648.06 6,646.96 6,648.06 606.7K
16:39 6,645.97 6,647.10 6,645.91 6,647.10 1,190.8K
16:40 6,647.13 6,647.13 6,641.16 6,642.97 7,473.1K
16:41 6,642.80 6,643.85 6,642.49 6,643.85 565.0K
16:42 6,643.08 6,647.43 6,643.08 6,647.43 1,534.4K
16:43 6,647.87 6,648.21 6,646.68 6,647.62 1,062.2K
16:44 6,648.76 6,648.76 6,647.23 6,647.23 3,855.6K
16:45 6,648.00 6,648.00 6,646.12 6,646.12 1,329.8K
16:46 6,649.07 6,649.07 6,642.51 6,642.51 8,025.0K
16:47 6,640.84 6,640.84 6,637.79 6,638.09 3,258.4K
16:48 6,638.02 6,638.17 6,636.35 6,636.35 2,932.1K
16:49 6,636.11 6,636.39 6,635.64 6,635.64 1,424.5K
16:50 6,635.40 6,637.23 6,635.40 6,636.30 3,906.5K
16:51 6,637.14 6,637.14 6,636.05 6,636.05 1,652.7K
16:52 6,635.46 6,635.46 6,634.52 6,635.42 1,239.2K
16:53 6,636.45 6,637.03 6,634.86 6,637.03 7,191.2K
16:54 6,637.35 6,637.38 6,636.19 6,636.85 3,074.9K
16:55 6,636.66 6,637.06 6,634.98 6,634.98 1,054.9K
16:56 6,632.76 6,632.76 6,630.88 6,630.88 1,158.2K
16:57 6,629.48 6,629.99 6,629.48 6,629.99 601.8K
16:58 6,631.46 6,633.40 6,631.46 6,631.97 2,709.4K
16:59 6,634.04 6,634.04 6,632.53 6,632.71 2,332.7K
17:00 6,632.62 6,633.28 6,632.02 6,633.11 2,992.5K
17:01 6,633.04 6,633.04 6,632.24 6,632.24 762.7K
17:02 6,632.88 6,633.66 6,632.65 6,633.66 771.9K
17:03 6,634.05 6,634.05 6,632.27 6,633.35 5,940.4K
17:04 6,635.12 6,635.61 6,634.67 6,634.67 7,212.2K
17:05 6,637.73 6,637.73 6,634.71 6,634.71 3,476.0K
17:06 6,634.99 6,636.07 6,634.99 6,635.41 1,803.3K
17:07 6,633.84 6,633.84 6,629.66 6,629.66 6,905.1K
17:08 6,629.72 6,630.48 6,629.49 6,629.49 5,097.9K
17:09 6,630.29 6,630.29 6,628.58 6,628.58 1,012.9K
17:10 6,630.14 6,630.61 6,629.70 6,630.61 646.1K
17:11 6,630.22 6,630.22 6,625.50 6,625.50 3,451.9K
17:12 6,627.39 6,627.99 6,626.70 6,626.92 1,998.2K
17:13 6,625.23 6,625.23 6,623.62 6,623.62 4,112.2K
17:14 6,623.97 6,624.97 6,622.26 6,622.26 3,278.8K
17:15 6,622.40 6,623.68 6,622.40 6,622.99 2,045.2K
17:16 6,622.57 6,622.57 6,621.40 6,621.40 2,362.6K
17:17 6,620.92 6,623.01 6,620.92 6,623.01 1,813.7K
17:18 6,622.90 6,623.54 6,621.32 6,622.50 472.5K
17:19 6,622.96 6,624.06 6,622.96 6,624.06 713.8K
17:20 6,624.07 6,624.07 6,622.57 6,623.47 986.8K
17:21 6,623.26 6,623.26 6,620.63 6,622.50 2,158.5K
17:22 6,623.17 6,623.18 6,622.53 6,622.65 1,295.9K
17:23 6,624.60 6,625.91 6,624.60 6,625.02 765.5K
17:24 6,626.48 6,626.63 6,623.78 6,623.78 1,052.2K
17:25 6,625.13 6,627.79 6,625.13 6,627.79 1,084.2K
17:26 6,625.50 6,626.13 6,625.05 6,625.57 933.7K
17:27 6,626.18 6,626.27 6,624.70 6,624.70 2,493.8K
17:28 6,626.48 6,627.43 6,626.18 6,627.30 3,778.2K
17:29 6,627.71 6,631.70 6,627.71 6,631.70 1,108.6K
17:30 6,630.95 6,632.34 6,630.95 6,632.34 1,006.9K
17:31 6,632.93 6,635.29 6,632.93 6,635.29 2,356.5K
17:32 6,634.95 6,636.12 6,634.39 6,634.39 1,194.9K
17:33 6,635.24 6,638.24 6,635.24 6,638.24 4,488.1K
17:34 6,640.33 6,640.33 6,638.46 6,639.90 2,654.5K
17:35 6,638.56 6,639.21 6,638.30 6,639.21 1,477.0K
17:36 6,638.95 6,640.26 6,638.95 6,640.26 1,181.3K
17:37 6,640.53 6,640.91 6,639.42 6,640.91 3,243.7K
17:38 6,638.30 6,639.32 6,638.30 6,638.35 1,852.2K
17:39 6,638.89 6,638.95 6,637.76 6,637.76 383.9K
17:40 6,638.15 6,639.02 6,637.93 6,639.02 896.3K
17:41 6,640.70 6,640.70 6,640.29 6,640.70 986.5K
17:42 6,637.98 6,638.34 6,637.91 6,637.91 5,186.4K
17:43 6,639.44 6,639.81 6,637.18 6,637.18 1,314.3K
17:44 6,638.97 6,640.53 6,638.94 6,638.94 3,797.3K
17:45 6,640.32 6,640.32 6,637.77 6,637.77 2,040.9K
17:46 6,639.99 6,640.23 6,637.93 6,637.93 613.3K
17:47 6,636.92 6,637.86 6,636.92 6,637.86 660.7K
17:48 6,638.34 6,639.99 6,638.34 6,638.61 913.6K
17:49 6,637.43 6,638.89 6,637.43 6,637.90 1,261.2K
17:50 6,638.89 6,639.56 6,638.89 6,639.56 2,817.8K
17:51 6,639.35 6,640.13 6,639.02 6,639.02 581.2K
17:52 6,636.31 6,636.59 6,635.11 6,635.11 4,415.8K
17:53 6,635.98 6,638.39 6,635.98 6,638.39 3,341.5K
17:54 6,638.54 6,638.58 6,637.40 6,637.54 3,067.7K
17:55 6,638.05 6,639.41 6,633.07 6,633.07 13,623.7K
17:56 6,633.88 6,637.58 6,633.88 6,637.58 7,779.5K
17:57 6,633.92 6,633.92 6,632.57 6,633.83 5,605.3K
17:58 6,634.08 6,634.29 6,631.46 6,631.46 6,382.9K
17:59 6,635.05 6,635.05 6,633.15 6,633.15 1,310.7K
18:00 6,633.85 6,633.85 6,631.17 6,631.73 769.3K
18:01 6,631.80 6,632.90 6,631.80 6,632.37 334.2K
18:02 6,632.23 6,634.76 6,632.23 6,632.60 1,040.5K
18:03 6,634.39 6,637.78 6,634.19 6,637.41 1,592.0K
18:04 6,634.53 6,634.53 6,632.29 6,632.29 620.3K
18:05 6,630.75 6,633.12 6,630.75 6,633.12 2,100.8K
18:06 6,633.59 6,633.59 6,630.80 6,630.80 987.3K
18:07 6,631.98 6,633.20 6,629.98 6,629.98 5,395.9K
18:08 6,629.35 6,629.35 6,627.23 6,627.23 1,658.3K
18:09 6,627.35 6,627.35 6,623.04 6,623.47 16,864.9K
18:10 6,623.66 6,623.66 6,619.44 6,619.44 3,529.0K
18:11 6,618.65 6,621.16 6,618.65 6,621.16 1,033.3K
18:12 6,619.15 6,620.73 6,619.15 6,620.73 2,135.2K
18:13 6,619.71 6,619.82 6,618.28 6,618.28 1,565.6K
18:14 6,618.57 6,623.76 6,618.57 6,623.76 1,311.8K
18:15 6,622.60 6,622.60 6,620.28 6,621.16 2,988.6K
18:16 6,620.38 6,620.38 6,619.43 6,619.43 336.9K
18:17 6,619.32 6,622.74 6,619.32 6,622.58 1,274.0K
18:18 6,621.78 6,621.78 6,620.29 6,620.73 2,121.2K
18:19 6,619.29 6,620.49 6,619.29 6,619.48 2,296.8K
18:20 6,618.65 6,619.47 6,617.69 6,619.47 1,495.5K
18:21 6,619.02 6,623.43 6,619.02 6,623.43 944.9K
18:22 6,621.27 6,621.27 6,619.96 6,619.96 1,077.1K
18:23 6,619.48 6,619.69 6,618.48 6,619.03 658.8K
18:24 6,619.10 6,619.10 6,618.44 6,618.91 1,190.7K
18:25 6,618.08 6,622.72 6,618.08 6,622.72 1,914.1K
18:26 6,621.33 6,622.33 6,619.92 6,619.92 551.2K
18:27 6,619.70 6,621.03 6,619.70 6,620.03 885.8K
18:28 6,619.34 6,620.27 6,619.24 6,620.27 720.1K
18:29 6,619.95 6,620.67 6,616.90 6,616.90 607.4K
18:30 6,616.85 6,619.59 6,616.85 6,618.78 412.0K
18:31 6,619.23 6,619.23 6,617.67 6,617.67 2,484.6K
18:32 6,618.61 6,620.41 6,618.61 6,620.41 905.8K
18:33 6,619.58 6,622.02 6,619.58 6,621.66 499.2K
18:34 6,620.35 6,620.86 6,617.10 6,617.10 1,182.3K
18:35 6,616.94 6,617.45 6,616.54 6,616.86 6,422.4K
18:36 6,616.16 6,618.82 6,616.03 6,618.82 1,707.1K
18:37 6,618.72 6,618.72 6,616.07 6,616.09 680.8K
18:38 6,617.50 6,619.41 6,617.50 6,619.41 4,627.2K
18:39 6,618.24 6,621.20 6,618.24 6,621.20 903.1K
18:40 6,619.99 6,619.99 6,619.99 6,619.99 143.4K
18:51 6,617.84 6,617.84 6,617.84 6,617.84 2,966.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available