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 6,286.36 6,292.65 6,286.36 6,289.03 16,900.8K
10:01 6,293.29 6,305.22 6,293.29 6,304.18 13,738.4K
10:02 6,303.79 6,305.80 6,303.78 6,305.80 26,700.8K
10:03 6,307.17 6,307.17 6,300.19 6,305.71 12,816.4K
10:04 6,304.41 6,309.88 6,303.30 6,303.30 16,558.5K
10:05 6,308.58 6,311.71 6,307.79 6,311.71 22,860.9K
10:06 6,310.83 6,312.22 6,309.96 6,312.22 10,546.2K
10:07 6,314.13 6,314.13 6,312.90 6,312.90 15,114.0K
10:08 6,303.85 6,308.47 6,303.85 6,306.34 19,678.2K
10:09 6,313.76 6,315.01 6,312.85 6,314.38 7,344.6K
10:10 6,315.51 6,317.14 6,315.51 6,316.88 7,448.3K
10:11 6,317.48 6,317.48 6,314.37 6,314.37 10,047.1K
10:12 6,309.72 6,309.72 6,304.90 6,304.90 10,582.7K
10:13 6,304.28 6,307.00 6,304.28 6,307.00 10,787.4K
10:14 6,306.53 6,308.99 6,306.07 6,307.08 6,556.0K
10:15 6,306.37 6,311.56 6,306.37 6,311.56 5,278.8K
10:16 6,310.72 6,311.94 6,310.49 6,310.49 5,287.9K
10:17 6,310.65 6,316.43 6,310.65 6,316.43 12,512.7K
10:18 6,317.65 6,318.45 6,317.27 6,318.34 18,496.7K
10:19 6,323.25 6,323.25 6,319.20 6,319.20 18,106.1K
10:20 6,318.21 6,322.67 6,318.21 6,318.79 10,079.1K
10:21 6,320.31 6,320.95 6,317.96 6,317.96 4,234.9K
10:22 6,319.02 6,320.49 6,316.54 6,320.49 5,163.2K
10:23 6,318.79 6,318.79 6,311.44 6,311.44 9,642.3K
10:24 6,312.90 6,312.90 6,309.74 6,309.74 6,530.2K
10:25 6,311.30 6,311.30 6,305.07 6,305.07 10,731.7K
10:26 6,309.11 6,309.11 6,306.89 6,306.89 12,685.9K
10:27 6,312.95 6,312.95 6,309.80 6,309.80 11,674.1K
10:28 6,307.89 6,309.92 6,307.30 6,307.30 9,417.6K
10:29 6,307.23 6,307.57 6,306.87 6,307.28 11,050.2K
10:30 6,307.18 6,307.18 6,305.01 6,306.27 6,260.8K
10:31 6,306.52 6,306.52 6,300.88 6,303.08 4,457.7K
10:32 6,301.05 6,306.19 6,300.25 6,306.19 15,436.2K
10:33 6,306.08 6,308.33 6,306.08 6,308.33 8,631.3K
10:34 6,309.13 6,309.13 6,307.56 6,307.56 10,330.4K
10:35 6,303.58 6,306.60 6,303.58 6,306.60 4,697.4K
10:36 6,305.72 6,306.46 6,304.90 6,304.90 1,275.5K
10:37 6,305.77 6,305.77 6,304.52 6,304.52 1,583.3K
10:38 6,304.18 6,304.18 6,302.00 6,302.00 2,830.7K
10:39 6,302.57 6,305.04 6,302.57 6,302.93 9,482.6K
10:40 6,304.55 6,304.55 6,302.34 6,302.34 4,340.6K
10:41 6,301.74 6,301.74 6,298.30 6,298.30 10,344.5K
10:42 6,298.86 6,301.29 6,298.28 6,301.29 13,219.4K
10:43 6,301.30 6,302.84 6,301.30 6,302.84 4,357.5K
10:44 6,300.78 6,303.35 6,300.78 6,303.35 8,321.9K
10:45 6,302.10 6,304.72 6,302.10 6,303.84 1,962.6K
10:46 6,304.02 6,308.14 6,304.02 6,308.14 4,461.5K
10:47 6,307.96 6,309.96 6,307.96 6,309.96 5,250.9K
10:48 6,307.19 6,309.32 6,307.19 6,308.84 8,167.1K
10:49 6,309.44 6,310.83 6,308.72 6,310.36 4,817.2K
10:50 6,310.85 6,310.85 6,309.33 6,309.33 2,155.6K
10:51 6,311.66 6,314.73 6,311.23 6,314.73 15,103.5K
10:52 6,313.88 6,314.68 6,313.88 6,314.20 5,570.5K
10:53 6,314.83 6,315.31 6,313.42 6,313.42 5,904.2K
10:54 6,312.97 6,313.51 6,312.58 6,312.87 2,473.2K
10:55 6,313.09 6,314.12 6,312.96 6,313.65 7,820.8K
10:56 6,312.51 6,314.25 6,311.95 6,312.82 4,541.9K
10:57 6,317.10 6,318.84 6,316.04 6,316.04 6,428.6K
10:58 6,316.19 6,316.19 6,315.39 6,315.98 9,569.3K
10:59 6,317.04 6,317.04 6,315.89 6,315.89 2,309.2K
11:00 6,314.68 6,314.68 6,312.43 6,312.43 4,342.0K
11:01 6,312.95 6,312.95 6,309.60 6,310.24 7,919.7K
11:02 6,310.00 6,313.56 6,310.00 6,313.16 1,048.3K
11:03 6,312.52 6,313.57 6,312.52 6,313.57 3,488.8K
11:04 6,311.94 6,311.94 6,307.13 6,307.43 7,422.9K
11:05 6,305.72 6,307.97 6,305.72 6,307.97 4,892.6K
11:06 6,308.59 6,310.06 6,308.59 6,308.65 3,540.9K
11:07 6,308.37 6,308.37 6,302.60 6,302.60 11,366.1K
11:08 6,302.67 6,305.64 6,302.67 6,305.58 3,090.5K
11:09 6,304.50 6,307.35 6,304.50 6,307.35 2,985.7K
11:10 6,307.99 6,308.79 6,306.87 6,308.79 3,441.9K
11:11 6,307.94 6,307.94 6,305.36 6,306.31 4,935.1K
11:12 6,307.36 6,310.38 6,307.36 6,310.38 6,907.9K
11:13 6,308.28 6,308.28 6,305.70 6,305.70 7,377.1K
11:14 6,305.93 6,305.93 6,299.47 6,299.47 6,367.9K
11:15 6,300.99 6,301.60 6,299.25 6,299.25 3,155.2K
11:16 6,302.25 6,303.11 6,301.47 6,301.47 1,411.2K
11:17 6,298.35 6,298.35 6,297.67 6,297.67 1,548.4K
11:18 6,300.89 6,301.40 6,299.88 6,301.40 2,074.5K
11:19 6,302.85 6,317.33 6,302.85 6,316.72 4,620.1K
11:20 6,304.93 6,310.08 6,304.93 6,306.74 4,309.1K
11:21 6,307.16 6,310.91 6,304.30 6,310.91 13,660.5K
11:22 6,311.56 6,311.61 6,310.80 6,311.09 3,575.9K
11:23 6,311.61 6,311.61 6,308.94 6,310.34 2,833.1K
11:24 6,309.74 6,313.05 6,309.16 6,313.05 19,135.0K
11:25 6,313.39 6,313.39 6,307.84 6,307.84 6,139.0K
11:26 6,308.79 6,309.21 6,305.84 6,305.84 7,455.6K
11:27 6,307.63 6,308.66 6,306.96 6,306.96 1,680.9K
11:28 6,305.97 6,305.97 6,301.35 6,301.35 690.4K
11:29 6,302.66 6,302.66 6,300.42 6,300.42 4,399.5K
11:30 6,301.15 6,302.26 6,300.85 6,301.75 2,545.6K
11:31 6,302.53 6,304.10 6,302.53 6,303.62 4,164.2K
11:32 6,302.07 6,303.08 6,302.07 6,302.57 4,277.4K
11:33 6,299.57 6,300.43 6,299.53 6,300.43 2,271.5K
11:34 6,300.71 6,300.71 6,298.08 6,298.08 1,495.8K
11:35 6,298.76 6,300.34 6,298.76 6,300.34 3,275.4K
11:36 6,300.41 6,305.35 6,300.41 6,303.23 5,277.9K
11:37 6,303.15 6,303.15 6,300.52 6,300.74 9,173.0K
11:38 6,301.43 6,304.57 6,301.43 6,304.57 5,709.3K
11:39 6,302.34 6,303.43 6,296.84 6,296.84 4,988.9K
11:40 6,299.97 6,299.97 6,296.83 6,299.18 2,616.4K
11:41 6,302.19 6,302.19 6,298.40 6,298.40 3,044.9K
11:42 6,298.65 6,299.06 6,297.55 6,297.55 7,026.7K
11:43 6,297.30 6,297.30 6,296.67 6,296.67 1,979.4K
11:44 6,296.76 6,296.76 6,294.33 6,295.87 1,493.2K
11:45 6,294.31 6,296.95 6,294.31 6,296.87 1,339.9K
11:46 6,297.69 6,300.42 6,297.69 6,300.42 1,002.5K
11:47 6,299.70 6,299.96 6,296.18 6,296.18 682.3K
11:48 6,295.15 6,297.51 6,295.15 6,297.51 2,876.2K
11:49 6,296.53 6,296.99 6,293.35 6,293.35 9,596.2K
11:50 6,294.15 6,294.17 6,293.41 6,293.80 1,216.6K
11:51 6,290.19 6,290.19 6,288.95 6,289.85 1,167.2K
11:52 6,288.76 6,289.32 6,288.04 6,288.04 2,126.3K
11:53 6,288.40 6,289.30 6,288.40 6,289.16 2,018.9K
11:54 6,289.24 6,289.24 6,287.62 6,287.62 1,512.5K
11:55 6,288.11 6,288.11 6,286.40 6,287.80 2,242.7K
11:56 6,287.02 6,287.31 6,286.61 6,287.31 1,572.7K
11:57 6,287.55 6,288.76 6,286.80 6,286.80 1,950.7K
11:58 6,289.02 6,289.78 6,288.73 6,288.73 2,149.4K
11:59 6,292.26 6,292.26 6,291.78 6,291.88 4,749.8K
12:00 6,292.16 6,295.00 6,292.03 6,295.00 1,255.1K
12:01 6,296.18 6,296.18 6,293.55 6,294.97 3,808.6K
12:02 6,291.29 6,293.19 6,291.29 6,292.31 818.0K
12:03 6,292.83 6,294.14 6,292.83 6,293.68 2,451.7K
12:04 6,296.41 6,298.12 6,296.41 6,297.26 4,074.4K
12:05 6,297.79 6,297.79 6,296.69 6,296.69 1,618.1K
12:06 6,296.88 6,299.55 6,296.88 6,299.55 4,151.6K
12:07 6,302.54 6,304.46 6,299.23 6,299.23 10,401.9K
12:08 6,299.93 6,299.93 6,297.95 6,298.13 2,457.5K
12:09 6,297.49 6,300.55 6,297.49 6,298.70 3,185.0K
12:10 6,300.30 6,300.30 6,299.15 6,300.29 6,549.5K
12:11 6,299.74 6,302.82 6,299.66 6,302.82 5,612.2K
12:12 6,303.14 6,303.14 6,301.28 6,303.06 4,296.8K
12:13 6,303.47 6,303.47 6,300.49 6,300.49 3,064.0K
12:14 6,300.67 6,302.90 6,300.67 6,302.90 3,333.9K
12:15 6,302.24 6,302.24 6,301.43 6,301.93 4,915.7K
12:16 6,304.99 6,305.46 6,304.62 6,304.62 15,283.7K
12:17 6,306.72 6,307.60 6,306.39 6,306.39 6,832.1K
12:18 6,308.21 6,308.21 6,304.75 6,308.03 4,030.9K
12:19 6,309.85 6,309.85 6,307.18 6,308.34 7,740.4K
12:20 6,307.86 6,309.41 6,307.86 6,308.68 5,347.7K
12:21 6,310.59 6,311.48 6,309.80 6,309.80 9,057.0K
12:22 6,308.95 6,311.26 6,308.49 6,311.26 2,604.0K
12:23 6,309.79 6,310.37 6,307.87 6,308.20 3,612.0K
12:24 6,307.48 6,309.86 6,307.48 6,309.86 4,194.1K
12:25 6,308.93 6,310.54 6,308.93 6,309.86 4,438.7K
12:26 6,308.84 6,311.11 6,308.84 6,311.11 8,215.1K
12:27 6,312.14 6,312.38 6,309.58 6,309.58 1,938.9K
12:28 6,311.48 6,319.59 6,311.48 6,317.79 41,278.8K
12:29 6,318.34 6,319.85 6,318.34 6,319.85 10,722.8K
12:30 6,321.12 6,324.08 6,321.12 6,322.85 22,162.3K
12:31 6,321.29 6,322.54 6,320.23 6,320.43 19,288.6K
12:32 6,320.78 6,320.78 6,319.31 6,319.31 8,034.9K
12:33 6,320.08 6,322.65 6,320.08 6,321.80 2,736.0K
12:34 6,320.74 6,322.21 6,320.62 6,322.21 1,628.5K
12:35 6,324.02 6,324.02 6,322.47 6,322.47 8,455.4K
12:36 6,321.33 6,321.33 6,319.99 6,319.99 3,528.4K
12:37 6,319.91 6,319.91 6,318.79 6,318.99 3,738.9K
12:38 6,318.48 6,320.51 6,318.24 6,318.69 8,173.9K
12:39 6,320.56 6,320.56 6,318.03 6,318.03 6,245.1K
12:40 6,318.25 6,319.08 6,317.03 6,317.03 2,751.1K
12:41 6,317.67 6,317.95 6,317.60 6,317.91 1,283.5K
12:42 6,318.02 6,318.02 6,314.60 6,315.08 3,690.7K
12:43 6,313.92 6,316.21 6,313.92 6,315.94 2,901.3K
12:44 6,317.95 6,317.95 6,316.40 6,317.27 6,431.3K
12:45 6,316.60 6,316.62 6,314.57 6,316.62 5,835.8K
12:46 6,316.67 6,319.75 6,316.67 6,317.02 2,210.9K
12:47 6,318.44 6,318.44 6,317.34 6,317.36 5,772.9K
12:48 6,317.72 6,317.72 6,313.72 6,313.72 10,788.2K
12:49 6,313.11 6,313.82 6,311.95 6,311.95 5,129.5K
12:50 6,311.01 6,312.02 6,308.26 6,308.81 2,916.5K
12:51 6,309.26 6,309.35 6,308.95 6,309.19 1,341.1K
12:52 6,308.64 6,308.64 6,307.23 6,307.23 1,606.5K
12:53 6,307.08 6,307.88 6,307.08 6,307.59 2,631.4K
12:54 6,307.28 6,307.28 6,304.67 6,304.67 10,949.4K
12:55 6,305.13 6,306.90 6,305.13 6,306.07 1,775.5K
12:56 6,306.24 6,308.75 6,306.24 6,308.75 2,229.9K
12:57 6,308.77 6,308.88 6,308.45 6,308.81 2,354.0K
12:58 6,307.61 6,308.39 6,307.08 6,307.08 614.0K
12:59 6,307.96 6,308.56 6,307.68 6,308.56 833.6K
13:00 6,308.30 6,309.21 6,308.30 6,309.21 2,894.5K
13:01 6,309.54 6,309.54 6,308.46 6,308.46 2,201.5K
13:02 6,308.49 6,309.48 6,308.49 6,308.82 1,999.2K
13:03 6,310.36 6,310.56 6,309.53 6,310.56 8,198.9K
13:04 6,310.09 6,310.20 6,309.87 6,309.87 3,898.0K
13:05 6,309.73 6,309.93 6,309.44 6,309.93 1,782.8K
13:06 6,308.68 6,310.03 6,308.00 6,309.75 2,698.6K
13:07 6,309.69 6,309.85 6,309.27 6,309.85 1,898.9K
13:08 6,310.12 6,310.40 6,309.08 6,309.08 1,727.1K
13:09 6,308.68 6,309.71 6,307.67 6,309.71 1,419.6K
13:10 6,307.74 6,307.82 6,307.57 6,307.82 1,513.6K
13:11 6,307.10 6,307.13 6,305.58 6,307.13 6,533.0K
13:12 6,307.07 6,307.58 6,305.53 6,307.58 1,422.1K
13:13 6,308.33 6,308.33 6,306.73 6,306.73 759.9K
13:14 6,307.45 6,307.45 6,304.73 6,305.83 3,134.4K
13:15 6,306.17 6,308.41 6,306.17 6,307.91 2,617.8K
13:16 6,308.40 6,309.79 6,307.96 6,309.79 1,141.5K
13:17 6,309.49 6,310.18 6,309.01 6,310.18 614.7K
13:18 6,309.50 6,310.44 6,309.50 6,310.44 604.7K
13:19 6,308.67 6,308.74 6,306.33 6,307.56 3,106.3K
13:20 6,306.66 6,306.66 6,301.93 6,303.00 6,237.8K
13:21 6,302.96 6,302.96 6,296.87 6,298.59 5,405.4K
13:22 6,298.34 6,298.34 6,297.67 6,297.67 4,708.5K
13:23 6,296.85 6,296.85 6,295.64 6,295.64 7,095.0K
13:24 6,296.47 6,298.27 6,295.48 6,296.64 1,715.5K
13:25 6,294.48 6,295.25 6,294.48 6,295.25 4,373.2K
13:26 6,293.87 6,295.36 6,293.87 6,295.27 669.7K
13:27 6,295.12 6,295.64 6,294.60 6,294.60 2,428.6K
13:28 6,295.44 6,296.24 6,293.85 6,296.24 2,143.7K
13:29 6,295.40 6,295.40 6,293.36 6,294.08 1,140.8K
13:30 6,293.53 6,296.18 6,293.53 6,296.18 1,138.7K
13:31 6,294.29 6,295.72 6,294.29 6,295.51 723.0K
13:32 6,295.32 6,295.32 6,294.63 6,294.64 922.5K
13:33 6,294.44 6,294.93 6,289.26 6,289.26 2,426.5K
13:34 6,294.06 6,295.51 6,293.30 6,295.51 2,529.7K
13:35 6,294.75 6,294.82 6,293.15 6,293.15 1,376.1K
13:36 6,292.89 6,293.98 6,292.28 6,292.74 2,334.1K
13:37 6,290.92 6,292.48 6,290.92 6,292.48 3,110.7K
13:38 6,292.49 6,292.49 6,290.61 6,290.61 2,541.2K
13:39 6,289.75 6,291.50 6,289.75 6,291.22 6,408.3K
13:40 6,291.46 6,291.46 6,289.65 6,290.97 2,426.9K
13:41 6,289.69 6,292.05 6,289.69 6,292.05 3,389.4K
13:42 6,291.78 6,291.79 6,290.35 6,291.79 915.9K
13:43 6,290.84 6,290.98 6,290.56 6,290.98 763.5K
13:44 6,289.70 6,289.70 6,288.49 6,289.53 1,749.9K
13:45 6,288.66 6,288.66 6,286.72 6,286.72 2,188.0K
13:46 6,286.44 6,287.69 6,285.86 6,286.24 2,745.1K
13:47 6,286.17 6,287.82 6,286.13 6,287.36 11,350.1K
13:48 6,285.45 6,286.10 6,285.45 6,285.48 3,881.4K
13:49 6,285.99 6,287.41 6,285.99 6,286.81 2,557.8K
13:50 6,286.57 6,286.74 6,285.44 6,285.44 7,081.1K
13:51 6,285.83 6,286.25 6,284.90 6,284.90 908.3K
13:52 6,285.72 6,286.04 6,284.62 6,285.51 3,602.1K
13:53 6,288.79 6,289.96 6,288.12 6,289.96 4,059.4K
13:54 6,288.78 6,289.12 6,288.40 6,289.06 2,092.0K
13:55 6,287.97 6,289.12 6,287.97 6,289.02 911.8K
13:56 6,287.41 6,289.75 6,287.41 6,289.75 831.1K
13:57 6,289.54 6,289.54 6,288.15 6,288.80 800.2K
13:58 6,289.42 6,289.65 6,289.16 6,289.65 1,652.6K
13:59 6,289.07 6,289.46 6,288.43 6,288.59 652.5K
14:00 6,288.27 6,289.92 6,287.85 6,289.92 1,512.5K
14:01 6,288.93 6,288.93 6,285.62 6,285.67 3,108.5K
14:02 6,281.30 6,281.73 6,280.04 6,281.73 3,122.3K
14:03 6,280.68 6,281.13 6,280.54 6,280.54 3,475.8K
14:04 6,280.52 6,280.83 6,280.27 6,280.27 1,170.7K
14:05 6,282.36 6,282.76 6,281.66 6,281.66 2,510.0K
14:06 6,281.98 6,283.03 6,281.98 6,283.03 1,642.7K
14:07 6,281.92 6,283.02 6,281.92 6,283.02 942.5K
14:08 6,281.12 6,283.38 6,280.62 6,281.29 2,322.7K
14:09 6,281.45 6,283.57 6,281.26 6,283.57 1,856.3K
14:10 6,285.97 6,286.57 6,285.97 6,286.57 1,874.5K
14:11 6,288.23 6,288.39 6,287.55 6,288.39 2,471.7K
14:12 6,288.20 6,288.92 6,286.78 6,286.78 2,058.4K
14:13 6,287.99 6,288.05 6,287.59 6,288.05 2,177.1K
14:14 6,289.11 6,289.71 6,288.91 6,289.65 4,364.7K
14:15 6,291.33 6,292.18 6,289.23 6,290.88 3,295.8K
14:16 6,291.90 6,291.90 6,289.98 6,290.52 4,931.1K
14:17 6,290.36 6,290.61 6,287.67 6,287.67 4,494.0K
14:18 6,287.23 6,287.99 6,287.07 6,287.07 5,173.8K
14:19 6,284.15 6,286.95 6,284.15 6,285.39 4,701.3K
14:20 6,284.40 6,285.25 6,283.57 6,283.57 1,629.7K
14:21 6,281.45 6,283.48 6,281.45 6,283.48 12,104.2K
14:22 6,283.70 6,283.70 6,281.61 6,281.75 3,724.4K
14:23 6,281.56 6,281.64 6,280.18 6,281.03 4,358.8K
14:24 6,281.24 6,281.24 6,279.30 6,279.30 5,459.4K
14:25 6,278.30 6,278.86 6,275.60 6,278.86 10,933.0K
14:26 6,277.81 6,277.81 6,274.26 6,276.17 3,644.7K
14:27 6,275.25 6,275.88 6,274.43 6,275.88 3,104.8K
14:28 6,275.15 6,275.15 6,270.28 6,271.25 3,473.6K
14:29 6,270.35 6,272.99 6,270.35 6,272.99 4,183.3K
14:30 6,271.83 6,271.83 6,269.38 6,269.50 3,764.1K
14:31 6,270.92 6,272.39 6,269.41 6,272.39 3,940.2K
14:32 6,272.68 6,272.73 6,270.91 6,270.91 4,624.1K
14:33 6,271.34 6,271.34 6,265.95 6,267.84 8,720.2K
14:34 6,268.10 6,268.10 6,266.85 6,267.65 5,960.3K
14:35 6,259.57 6,267.68 6,259.57 6,266.21 4,617.0K
14:36 6,265.32 6,266.56 6,264.47 6,264.47 5,800.2K
14:37 6,265.14 6,265.14 6,263.09 6,263.44 10,073.1K
14:38 6,263.92 6,264.76 6,262.36 6,262.36 6,227.0K
14:39 6,263.04 6,263.14 6,261.10 6,262.59 2,143.3K
14:40 6,262.17 6,262.17 6,261.04 6,261.55 3,466.1K
14:41 6,261.48 6,261.48 6,255.55 6,258.05 4,993.6K
14:42 6,257.33 6,257.88 6,255.54 6,257.31 1,829.9K
14:43 6,256.30 6,258.54 6,255.49 6,256.92 6,698.2K
14:44 6,258.45 6,259.92 6,258.00 6,259.92 1,436.6K
14:45 6,261.97 6,262.02 6,259.47 6,259.47 4,020.4K
14:46 6,258.23 6,259.54 6,258.17 6,258.17 3,340.1K
14:47 6,258.50 6,258.50 6,257.30 6,257.69 2,785.8K
14:48 6,259.36 6,262.41 6,259.36 6,262.40 2,915.9K
14:49 6,264.29 6,266.00 6,264.29 6,266.00 1,360.8K
14:50 6,266.35 6,267.20 6,266.35 6,266.38 806.1K
14:51 6,264.89 6,265.30 6,264.60 6,264.87 1,873.6K
14:52 6,266.33 6,266.33 6,261.35 6,261.35 937.0K
14:53 6,261.77 6,270.73 6,261.77 6,265.64 2,081.0K
14:54 6,265.03 6,267.94 6,265.03 6,267.94 2,573.0K
14:55 6,268.02 6,268.10 6,266.81 6,266.81 9,834.0K
14:56 6,266.61 6,266.61 6,265.37 6,266.49 1,412.4K
14:57 6,266.84 6,266.88 6,264.36 6,264.36 4,873.3K
14:58 6,265.96 6,265.96 6,264.98 6,265.19 3,090.7K
14:59 6,264.60 6,264.89 6,264.35 6,264.35 2,289.7K
15:00 6,264.85 6,264.85 6,258.19 6,260.77 4,215.5K
15:01 6,259.77 6,261.29 6,256.55 6,261.29 1,953.9K
15:02 6,262.45 6,264.51 6,262.45 6,264.51 2,272.3K
15:03 6,263.82 6,263.82 6,261.90 6,261.90 2,426.7K
15:04 6,261.89 6,262.34 6,261.23 6,261.66 1,481.4K
15:05 6,262.46 6,263.86 6,262.08 6,263.86 8,904.8K
15:06 6,261.81 6,261.81 6,259.82 6,260.96 6,972.6K
15:07 6,260.93 6,265.43 6,260.93 6,265.43 5,049.2K
15:08 6,261.52 6,262.35 6,261.52 6,261.79 1,406.7K
15:09 6,263.38 6,263.87 6,263.29 6,263.87 7,030.4K
15:10 6,264.52 6,264.52 6,263.37 6,263.47 3,983.4K
15:11 6,264.82 6,264.82 6,263.36 6,263.36 3,413.6K
15:12 6,263.89 6,265.87 6,263.61 6,265.87 3,541.7K
15:13 6,265.94 6,265.94 6,263.19 6,263.19 2,869.9K
15:14 6,263.97 6,268.07 6,263.97 6,268.07 6,243.6K
15:15 6,267.90 6,268.50 6,267.90 6,268.50 3,008.7K
15:16 6,267.50 6,270.33 6,267.50 6,270.33 6,549.3K
15:17 6,268.18 6,269.40 6,266.68 6,268.73 7,427.0K
15:18 6,267.54 6,268.65 6,266.61 6,268.65 4,594.2K
15:19 6,268.50 6,269.32 6,266.44 6,266.44 6,561.8K
15:20 6,266.49 6,267.48 6,264.56 6,264.56 2,782.0K
15:21 6,263.97 6,264.37 6,262.57 6,264.37 1,880.2K
15:22 6,263.82 6,263.82 6,262.39 6,262.39 4,414.4K
15:23 6,262.48 6,262.72 6,261.70 6,262.02 2,509.9K
15:24 6,263.28 6,263.28 6,258.41 6,258.54 16,242.8K
15:25 6,258.56 6,258.56 6,256.96 6,257.42 2,111.0K
15:26 6,258.56 6,259.91 6,257.86 6,259.91 2,496.0K
15:27 6,260.05 6,260.05 6,258.56 6,258.56 3,274.2K
15:28 6,258.37 6,260.28 6,258.37 6,260.28 6,117.2K
15:29 6,261.00 6,261.06 6,260.00 6,261.06 6,264.4K
15:30 6,261.60 6,261.99 6,261.05 6,261.99 534.2K
15:31 6,255.62 6,255.92 6,254.93 6,255.73 2,238.8K
15:32 6,256.47 6,257.39 6,255.36 6,257.39 1,997.2K
15:33 6,257.71 6,258.75 6,255.01 6,258.75 4,682.3K
15:34 6,260.05 6,260.91 6,260.05 6,260.91 3,721.1K
15:35 6,260.81 6,261.05 6,257.49 6,257.49 1,718.6K
15:36 6,256.70 6,258.55 6,256.70 6,256.92 1,126.1K
15:37 6,257.71 6,257.71 6,255.59 6,255.59 1,545.0K
15:38 6,255.97 6,255.97 6,254.96 6,255.47 2,427.5K
15:39 6,256.52 6,256.52 6,255.72 6,255.72 2,872.9K
15:40 6,255.07 6,255.47 6,254.15 6,254.15 1,459.3K
15:41 6,256.42 6,256.42 6,254.71 6,255.70 1,808.8K
15:42 6,255.83 6,257.78 6,255.83 6,256.28 1,964.9K
15:43 6,255.65 6,256.40 6,255.65 6,256.40 441.4K
15:44 6,255.57 6,256.53 6,255.29 6,255.29 1,266.3K
15:45 6,255.87 6,256.85 6,254.87 6,256.85 3,025.4K
15:46 6,256.76 6,258.21 6,256.12 6,256.12 1,966.2K
15:47 6,258.20 6,258.62 6,256.73 6,258.62 508.7K
15:48 6,258.18 6,258.45 6,257.53 6,257.53 402.9K
15:49 6,258.01 6,258.01 6,255.96 6,256.61 1,149.8K
15:50 6,255.63 6,255.63 6,254.37 6,254.37 985.0K
15:51 6,255.44 6,256.14 6,255.12 6,255.12 5,027.2K
15:52 6,254.26 6,254.73 6,254.19 6,254.19 1,348.8K
15:53 6,252.78 6,252.78 6,251.38 6,251.38 2,623.9K
15:54 6,256.11 6,256.11 6,255.23 6,255.23 2,301.6K
15:55 6,253.66 6,254.38 6,253.66 6,254.38 2,012.3K
15:56 6,253.95 6,255.60 6,253.95 6,255.60 2,722.3K
15:57 6,256.00 6,256.00 6,253.52 6,254.76 2,981.7K
15:58 6,256.41 6,256.41 6,252.22 6,253.95 2,955.8K
15:59 6,254.01 6,254.09 6,252.54 6,253.03 7,909.4K
16:00 6,254.63 6,254.70 6,252.92 6,252.92 1,811.6K
16:01 6,254.16 6,255.74 6,253.81 6,254.26 2,875.4K
16:02 6,254.27 6,254.61 6,253.68 6,253.68 4,126.3K
16:03 6,251.87 6,253.98 6,251.87 6,252.21 3,039.7K
16:04 6,252.25 6,252.25 6,250.29 6,250.29 2,081.5K
16:05 6,249.62 6,249.62 6,247.37 6,248.33 2,560.3K
16:06 6,249.61 6,250.00 6,248.74 6,248.74 2,252.9K
16:07 6,250.01 6,251.56 6,250.01 6,250.92 5,965.3K
16:08 6,251.40 6,251.40 6,249.70 6,249.86 2,530.1K
16:09 6,247.83 6,248.95 6,247.83 6,247.97 2,696.1K
16:10 6,247.65 6,248.92 6,247.59 6,248.52 8,116.4K
16:11 6,247.94 6,247.94 6,244.38 6,245.61 12,076.4K
16:12 6,245.47 6,248.76 6,245.47 6,247.28 3,297.7K
16:13 6,246.09 6,246.50 6,245.33 6,245.33 3,843.3K
16:14 6,246.72 6,247.35 6,246.66 6,246.77 2,559.5K
16:15 6,246.29 6,246.90 6,246.29 6,246.83 3,494.8K
16:16 6,247.31 6,247.31 6,246.21 6,246.41 5,076.0K
16:17 6,245.49 6,245.49 6,240.89 6,240.89 5,357.6K
16:18 6,237.07 6,237.97 6,236.70 6,237.97 10,521.4K
16:19 6,236.09 6,236.36 6,235.12 6,235.12 11,421.3K
16:20 6,236.23 6,236.23 6,233.40 6,235.53 5,449.8K
16:21 6,236.28 6,236.60 6,235.72 6,235.72 2,477.4K
16:22 6,237.92 6,237.92 6,234.60 6,234.60 2,174.3K
16:23 6,236.24 6,236.24 6,234.37 6,235.74 2,748.9K
16:24 6,235.50 6,238.15 6,234.01 6,237.68 3,244.3K
16:25 6,238.00 6,238.00 6,233.16 6,233.16 2,549.0K
16:26 6,233.54 6,236.07 6,233.54 6,234.99 3,103.4K
16:27 6,233.22 6,233.50 6,231.95 6,233.50 2,179.6K
16:28 6,231.72 6,231.79 6,231.16 6,231.48 2,451.2K
16:29 6,231.32 6,232.90 6,231.32 6,231.57 2,890.6K
16:30 6,231.21 6,232.50 6,231.21 6,232.50 1,156.2K
16:31 6,232.64 6,232.64 6,230.39 6,230.67 7,922.5K
16:32 6,230.89 6,230.89 6,228.97 6,228.97 5,993.0K
16:33 6,229.01 6,232.04 6,229.01 6,229.32 9,170.6K
16:34 6,232.55 6,232.55 6,228.98 6,230.46 5,364.0K
16:35 6,230.37 6,231.47 6,229.80 6,231.47 4,691.7K
16:36 6,231.75 6,232.71 6,227.92 6,227.92 6,438.6K
16:37 6,228.91 6,229.80 6,228.25 6,228.86 9,165.4K
16:38 6,231.49 6,231.98 6,231.27 6,231.37 7,614.9K
16:39 6,231.28 6,232.60 6,231.11 6,232.60 1,758.2K
16:40 6,233.15 6,234.28 6,233.15 6,233.54 2,836.7K
16:41 6,232.68 6,234.10 6,232.68 6,234.10 4,191.7K
16:42 6,232.42 6,233.11 6,230.40 6,230.40 4,229.8K
16:43 6,229.96 6,231.49 6,229.96 6,231.00 5,384.4K
16:44 6,231.81 6,232.22 6,231.76 6,232.22 5,421.4K
16:45 6,237.25 6,240.29 6,237.25 6,240.29 4,471.7K
16:46 6,239.40 6,239.46 6,238.98 6,238.98 3,116.4K
16:47 6,240.28 6,240.28 6,237.53 6,238.54 7,485.4K
16:48 6,237.71 6,238.30 6,237.63 6,238.30 2,692.3K
16:49 6,239.09 6,239.09 6,236.84 6,236.84 4,450.1K
16:50 6,236.21 6,237.87 6,235.68 6,235.68 4,167.5K
16:51 6,237.12 6,238.36 6,235.85 6,235.85 8,644.7K
16:52 6,233.81 6,239.20 6,233.81 6,239.20 4,549.4K
16:53 6,238.98 6,239.98 6,238.48 6,239.98 2,957.4K
16:54 6,241.09 6,241.09 6,236.78 6,239.56 3,444.7K
16:55 6,238.39 6,238.88 6,237.54 6,238.88 4,410.3K
16:56 6,239.46 6,240.86 6,238.73 6,238.73 4,464.2K
16:57 6,238.02 6,240.30 6,238.02 6,240.30 3,726.1K
16:58 6,239.74 6,244.49 6,239.74 6,244.49 2,809.9K
16:59 6,244.25 6,244.25 6,242.64 6,242.75 2,354.6K
17:00 6,243.44 6,243.44 6,242.02 6,242.02 9,932.4K
17:01 6,241.30 6,243.04 6,239.92 6,241.62 2,074.0K
17:02 6,243.30 6,243.30 6,241.02 6,241.02 678.8K
17:03 6,241.23 6,241.23 6,240.01 6,240.01 6,131.3K
17:04 6,238.80 6,242.40 6,238.80 6,241.27 3,773.3K
17:05 6,241.12 6,241.36 6,240.49 6,241.36 1,641.0K
17:06 6,241.16 6,241.16 6,238.95 6,239.33 1,161.4K
17:07 6,239.99 6,240.18 6,238.93 6,238.93 2,635.4K
17:08 6,238.44 6,240.65 6,237.73 6,239.47 1,835.6K
17:09 6,240.63 6,240.75 6,238.25 6,240.75 1,293.6K
17:10 6,240.23 6,242.62 6,240.23 6,241.71 3,793.3K
17:11 6,245.09 6,245.98 6,244.44 6,244.44 1,889.3K
17:12 6,243.84 6,244.78 6,242.27 6,244.78 883.2K
17:13 6,245.73 6,245.73 6,242.76 6,242.76 1,797.2K
17:14 6,243.86 6,243.86 6,241.11 6,241.11 1,985.8K
17:15 6,241.37 6,241.73 6,241.29 6,241.60 1,133.9K
17:16 6,240.54 6,242.48 6,240.29 6,240.50 2,727.3K
17:17 6,239.88 6,241.27 6,239.58 6,241.27 1,205.7K
17:18 6,241.11 6,243.67 6,240.67 6,242.40 1,028.8K
17:19 6,241.31 6,243.32 6,241.31 6,242.99 3,484.3K
17:20 6,243.23 6,244.18 6,242.66 6,244.18 4,245.7K
17:21 6,244.06 6,244.92 6,243.26 6,244.92 2,647.6K
17:22 6,245.40 6,246.95 6,245.40 6,246.95 2,363.1K
17:23 6,247.01 6,249.12 6,247.01 6,248.73 6,420.0K
17:24 6,249.31 6,250.63 6,249.31 6,250.63 3,010.8K
17:25 6,251.57 6,254.08 6,251.05 6,254.08 26,735.9K
17:26 6,255.85 6,260.90 6,255.85 6,259.14 4,544.2K
17:27 6,259.75 6,259.75 6,257.96 6,259.26 3,607.1K
17:28 6,259.27 6,259.52 6,258.05 6,259.52 2,508.7K
17:29 6,259.56 6,259.56 6,258.62 6,258.62 946.2K
17:30 6,255.24 6,258.38 6,255.24 6,255.72 14,423.4K
17:31 6,255.21 6,257.47 6,255.21 6,256.25 2,864.8K
17:32 6,257.92 6,257.92 6,256.62 6,256.62 7,293.9K
17:33 6,257.39 6,257.39 6,254.53 6,255.47 3,658.2K
17:34 6,255.62 6,260.53 6,255.62 6,260.53 3,919.8K
17:35 6,262.16 6,262.16 6,260.45 6,260.45 9,096.7K
17:36 6,259.86 6,262.21 6,259.86 6,262.21 4,653.5K
17:37 6,260.45 6,260.80 6,259.71 6,260.02 2,181.9K
17:38 6,261.04 6,261.04 6,258.63 6,258.63 5,378.0K
17:39 6,258.68 6,260.51 6,258.68 6,260.51 2,612.8K
17:40 6,261.09 6,261.09 6,258.88 6,258.88 1,420.6K
17:41 6,260.53 6,260.99 6,260.28 6,260.99 3,175.7K
17:42 6,259.47 6,260.71 6,259.47 6,260.07 2,683.3K
17:43 6,257.72 6,257.82 6,256.45 6,256.45 3,214.2K
17:44 6,256.15 6,258.27 6,256.15 6,258.27 1,054.1K
17:45 6,258.34 6,258.34 6,256.19 6,256.74 1,037.2K
17:46 6,257.85 6,258.26 6,256.96 6,258.26 1,205.0K
17:47 6,259.70 6,261.77 6,259.70 6,261.77 1,455.7K
17:48 6,261.98 6,261.98 6,260.01 6,260.01 1,826.7K
17:49 6,260.75 6,262.09 6,260.75 6,260.89 5,901.9K
17:50 6,260.01 6,261.28 6,259.95 6,260.37 5,650.0K
17:51 6,258.05 6,258.88 6,256.09 6,258.88 13,023.2K
17:52 6,258.78 6,259.19 6,257.20 6,257.20 1,325.3K
17:53 6,258.82 6,261.26 6,257.93 6,261.26 4,142.4K
17:54 6,260.00 6,261.24 6,259.40 6,259.40 3,906.7K
17:55 6,260.61 6,261.28 6,259.12 6,261.28 1,536.9K
17:56 6,259.88 6,262.04 6,259.88 6,262.04 2,960.3K
17:57 6,260.77 6,262.14 6,260.77 6,262.14 1,853.9K
17:58 6,262.14 6,265.58 6,260.54 6,265.58 17,008.1K
17:59 6,264.66 6,264.66 6,259.74 6,261.32 1,977.8K
18:00 6,260.53 6,263.61 6,260.53 6,263.61 3,125.0K
18:01 6,267.32 6,268.92 6,266.84 6,268.14 2,267.6K
18:02 6,268.27 6,268.47 6,268.09 6,268.31 2,537.3K
18:03 6,268.30 6,268.84 6,266.28 6,266.35 2,768.6K
18:04 6,265.22 6,267.41 6,265.22 6,267.41 5,477.7K
18:05 6,265.84 6,267.76 6,265.84 6,267.76 4,354.6K
18:06 6,267.30 6,267.30 6,263.12 6,263.12 3,354.6K
18:07 6,263.43 6,263.43 6,259.32 6,259.65 4,296.9K
18:08 6,260.07 6,261.98 6,260.07 6,261.98 7,006.2K
18:09 6,262.14 6,266.25 6,262.14 6,265.76 11,230.2K
18:10 6,266.85 6,266.85 6,262.28 6,264.19 10,681.0K
18:11 6,264.91 6,264.91 6,262.03 6,262.47 2,886.3K
18:12 6,261.58 6,264.79 6,261.58 6,264.79 2,319.9K
18:13 6,264.60 6,264.60 6,261.67 6,261.67 2,593.2K
18:14 6,263.77 6,263.77 6,261.49 6,261.49 2,139.5K
18:15 6,260.38 6,262.27 6,260.38 6,262.27 2,807.2K
18:16 6,261.46 6,262.88 6,261.31 6,262.88 2,312.6K
18:17 6,262.15 6,262.64 6,261.86 6,262.64 2,168.8K
18:18 6,261.79 6,262.85 6,261.69 6,261.69 807.7K
18:19 6,260.34 6,262.31 6,260.34 6,261.24 3,638.7K
18:20 6,263.09 6,263.09 6,262.12 6,262.66 1,482.8K
18:21 6,262.63 6,262.66 6,258.35 6,258.35 4,801.5K
18:22 6,256.84 6,257.06 6,255.86 6,255.91 1,853.8K
18:23 6,255.71 6,258.49 6,255.71 6,258.41 6,382.8K
18:24 6,258.47 6,258.72 6,258.38 6,258.38 1,171.2K
18:25 6,257.82 6,261.39 6,257.82 6,261.39 1,412.4K
18:26 6,259.63 6,261.43 6,259.63 6,261.15 634.2K
18:27 6,261.21 6,261.86 6,260.24 6,261.06 775.2K
18:28 6,261.03 6,262.97 6,261.03 6,262.97 858.3K
18:29 6,262.37 6,266.53 6,262.37 6,266.53 7,324.1K
18:30 6,266.22 6,267.12 6,265.75 6,267.12 6,024.0K
18:31 6,266.16 6,266.20 6,264.65 6,266.20 33,640.0K
18:32 6,269.45 6,270.20 6,268.34 6,270.20 5,923.7K
18:33 6,269.64 6,270.32 6,268.66 6,269.04 1,483.9K
18:34 6,269.29 6,269.62 6,268.44 6,268.44 1,799.0K
18:35 6,267.91 6,269.47 6,267.91 6,269.47 2,360.1K
18:36 6,268.40 6,271.01 6,267.07 6,269.72 1,594.2K
18:37 6,269.53 6,269.53 6,265.15 6,265.18 1,315.3K
18:38 6,265.18 6,265.18 6,262.88 6,263.48 1,801.8K
18:39 6,261.35 6,264.45 6,261.35 6,263.28 5,966.7K
18:40 6,264.43 6,264.43 6,264.43 6,264.43 122.6K
18:51 6,264.96 6,264.96 6,264.96 6,264.96 4,198.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available