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 6,439.13 6,439.13 6,434.49 6,438.77 21,472.6K
10:01 6,438.59 6,438.59 6,427.43 6,428.68 8,324.1K
10:02 6,428.56 6,433.59 6,428.56 6,433.59 7,294.2K
10:03 6,434.86 6,441.67 6,434.86 6,441.67 6,001.8K
10:04 6,440.52 6,443.13 6,440.52 6,442.09 3,205.0K
10:05 6,442.48 6,442.98 6,438.95 6,438.95 9,626.1K
10:06 6,440.48 6,447.82 6,440.48 6,447.82 9,185.0K
10:07 6,448.25 6,448.25 6,439.70 6,439.70 6,395.7K
10:08 6,441.05 6,446.28 6,438.12 6,446.28 9,565.1K
10:09 6,447.97 6,447.97 6,444.44 6,446.73 2,736.9K
10:10 6,446.94 6,450.52 6,446.94 6,450.52 3,860.2K
10:11 6,452.24 6,452.24 6,447.64 6,447.64 5,368.4K
10:12 6,449.31 6,449.31 6,445.27 6,445.87 7,426.7K
10:13 6,447.20 6,449.75 6,447.20 6,449.75 5,340.2K
10:14 6,448.98 6,448.98 6,447.65 6,447.65 2,321.9K
10:15 6,446.13 6,446.13 6,443.52 6,443.52 10,697.0K
10:16 6,444.81 6,445.32 6,442.88 6,442.88 6,208.0K
10:17 6,441.10 6,442.93 6,440.78 6,440.78 19,196.2K
10:18 6,438.44 6,442.07 6,438.44 6,438.83 6,293.3K
10:19 6,437.69 6,437.69 6,435.25 6,437.01 2,200.6K
10:20 6,435.88 6,438.78 6,435.88 6,438.78 4,101.6K
10:21 6,436.95 6,436.95 6,433.02 6,433.02 6,183.2K
10:22 6,432.99 6,432.99 6,431.34 6,431.34 11,451.4K
10:23 6,429.34 6,431.49 6,429.34 6,431.49 2,690.1K
10:24 6,429.65 6,429.97 6,427.45 6,427.45 6,173.9K
10:25 6,427.08 6,427.08 6,425.22 6,425.77 3,023.6K
10:26 6,425.35 6,426.73 6,425.35 6,425.48 11,719.9K
10:27 6,423.28 6,424.21 6,423.28 6,424.21 2,304.5K
10:28 6,425.51 6,426.49 6,422.16 6,426.49 4,416.5K
10:29 6,425.42 6,425.42 6,420.60 6,420.60 1,009.0K
10:30 6,421.57 6,424.48 6,421.57 6,424.48 3,126.6K
10:31 6,425.75 6,425.75 6,419.41 6,419.41 4,093.0K
10:32 6,417.15 6,417.15 6,414.87 6,414.87 18,695.4K
10:33 6,417.09 6,420.80 6,415.39 6,420.80 9,508.6K
10:34 6,422.61 6,424.31 6,419.37 6,419.37 7,864.3K
10:35 6,417.20 6,417.92 6,416.37 6,417.92 8,452.2K
10:36 6,415.81 6,419.16 6,415.45 6,415.45 7,416.3K
10:37 6,412.69 6,415.66 6,412.69 6,415.66 8,042.9K
10:38 6,413.03 6,415.48 6,411.51 6,415.48 4,158.4K
10:39 6,417.41 6,418.29 6,415.37 6,415.37 4,568.7K
10:40 6,415.94 6,419.55 6,415.94 6,419.55 6,665.8K
10:41 6,419.36 6,421.12 6,419.36 6,421.12 2,630.6K
10:42 6,420.90 6,420.90 6,417.89 6,419.09 4,343.8K
10:43 6,417.72 6,421.52 6,417.72 6,418.82 2,994.7K
10:44 6,420.99 6,420.99 6,419.24 6,420.37 1,740.3K
10:45 6,421.63 6,423.52 6,421.39 6,423.21 9,724.8K
10:46 6,423.12 6,424.86 6,423.12 6,424.86 2,695.1K
10:47 6,424.77 6,426.01 6,424.77 6,426.01 24,806.7K
10:48 6,423.55 6,423.55 6,420.69 6,420.69 2,747.4K
10:49 6,419.72 6,423.30 6,419.72 6,423.30 3,755.6K
10:50 6,423.70 6,423.70 6,420.92 6,421.24 1,108.3K
10:51 6,418.49 6,428.77 6,418.49 6,428.77 3,965.6K
10:52 6,426.15 6,427.20 6,426.10 6,426.10 32,410.0K
10:53 6,426.82 6,427.52 6,426.75 6,426.75 3,929.9K
10:54 6,429.24 6,431.69 6,429.24 6,431.69 4,415.0K
10:55 6,432.26 6,432.26 6,430.45 6,430.45 852.7K
10:56 6,430.36 6,432.26 6,430.36 6,431.17 2,890.1K
10:57 6,432.11 6,434.34 6,432.11 6,433.65 23,791.5K
10:58 6,432.98 6,433.13 6,432.57 6,432.91 728.8K
10:59 6,433.44 6,434.22 6,428.47 6,428.47 2,259.8K
11:00 6,427.54 6,427.54 6,425.96 6,427.10 1,154.4K
11:01 6,428.42 6,430.93 6,428.42 6,428.83 5,377.9K
11:02 6,429.71 6,433.02 6,429.71 6,432.03 24,204.1K
11:03 6,432.83 6,432.83 6,431.68 6,431.68 2,921.6K
11:04 6,432.14 6,434.49 6,432.14 6,434.49 27,751.4K
11:05 6,435.58 6,437.27 6,435.58 6,437.09 14,419.8K
11:06 6,437.60 6,438.93 6,435.63 6,435.63 7,906.0K
11:07 6,435.30 6,435.30 6,433.54 6,433.54 2,620.2K
11:08 6,433.44 6,436.56 6,433.44 6,435.24 986.5K
11:09 6,434.12 6,434.95 6,433.99 6,434.95 1,857.1K
11:10 6,435.30 6,436.30 6,435.17 6,435.68 1,111.6K
11:11 6,436.37 6,436.37 6,434.19 6,435.87 8,182.5K
11:12 6,431.93 6,432.34 6,429.49 6,431.44 16,458.6K
11:13 6,431.52 6,431.52 6,430.02 6,430.25 5,372.5K
11:14 6,430.70 6,433.63 6,430.70 6,433.04 2,436.7K
11:15 6,433.79 6,436.94 6,433.79 6,436.94 4,669.3K
11:16 6,437.50 6,438.85 6,437.50 6,438.56 3,325.1K
11:17 6,440.43 6,442.17 6,440.43 6,441.05 21,594.6K
11:18 6,440.16 6,443.37 6,439.56 6,443.37 3,558.5K
11:19 6,442.66 6,442.66 6,441.32 6,441.32 2,690.9K
11:20 6,441.38 6,441.38 6,438.99 6,438.99 11,117.8K
11:21 6,439.15 6,439.15 6,438.59 6,438.84 2,436.0K
11:22 6,438.20 6,439.33 6,438.20 6,439.05 1,783.0K
11:23 6,439.31 6,440.92 6,439.31 6,440.92 5,614.7K
11:24 6,441.44 6,443.10 6,441.18 6,443.10 8,680.6K
11:25 6,443.48 6,443.48 6,441.70 6,441.70 8,195.8K
11:26 6,440.33 6,440.33 6,438.17 6,439.14 6,576.6K
11:27 6,439.79 6,441.71 6,439.79 6,441.71 4,822.5K
11:28 6,442.48 6,442.95 6,441.59 6,441.59 5,032.6K
11:29 6,442.43 6,442.44 6,440.03 6,440.03 5,026.6K
11:30 6,440.61 6,440.88 6,439.13 6,439.13 2,068.7K
11:31 6,439.13 6,441.36 6,438.36 6,441.36 1,576.4K
11:32 6,440.66 6,440.89 6,439.11 6,439.11 3,786.0K
11:33 6,439.33 6,439.33 6,437.51 6,437.51 3,559.1K
11:34 6,437.36 6,438.19 6,436.68 6,436.68 5,656.3K
11:35 6,437.76 6,438.79 6,437.56 6,437.56 5,257.1K
11:36 6,436.04 6,438.50 6,436.04 6,438.50 3,328.1K
11:37 6,438.77 6,441.21 6,438.77 6,439.96 1,595.0K
11:38 6,438.61 6,440.51 6,437.93 6,440.51 6,387.0K
11:39 6,439.11 6,441.71 6,437.45 6,437.45 2,592.4K
11:40 6,437.45 6,438.22 6,437.05 6,437.05 1,689.2K
11:41 6,436.76 6,436.76 6,435.94 6,436.05 4,705.1K
11:42 6,434.64 6,436.21 6,434.64 6,435.09 3,239.5K
11:43 6,436.34 6,437.43 6,434.69 6,437.43 12,839.6K
11:44 6,438.41 6,439.96 6,437.50 6,439.69 31,589.7K
11:45 6,439.69 6,439.69 6,437.72 6,437.72 4,506.4K
11:46 6,438.21 6,438.56 6,436.55 6,437.66 1,705.2K
11:47 6,434.74 6,438.25 6,434.74 6,436.70 1,595.0K
11:48 6,437.91 6,440.48 6,437.91 6,440.48 744.2K
11:49 6,438.48 6,438.81 6,436.42 6,437.85 1,105.3K
11:50 6,436.99 6,439.03 6,436.99 6,437.50 1,157.3K
11:51 6,436.62 6,436.76 6,435.94 6,435.94 685.1K
11:52 6,438.15 6,438.15 6,437.15 6,437.15 2,849.0K
11:53 6,435.52 6,435.52 6,431.37 6,431.37 2,364.5K
11:54 6,432.89 6,432.89 6,430.66 6,431.96 1,236.6K
11:55 6,432.54 6,432.54 6,430.80 6,431.40 1,964.2K
11:56 6,429.89 6,431.04 6,429.89 6,430.13 1,808.9K
11:57 6,431.58 6,431.60 6,430.73 6,430.92 7,745.1K
11:58 6,430.79 6,432.92 6,430.79 6,432.92 1,332.0K
11:59 6,432.02 6,432.02 6,429.27 6,430.59 2,904.9K
12:00 6,430.84 6,430.84 6,427.91 6,429.42 910.0K
12:01 6,430.33 6,430.81 6,428.76 6,430.81 1,832.3K
12:02 6,429.40 6,429.40 6,427.62 6,429.28 26,002.3K
12:03 6,429.67 6,430.45 6,429.02 6,429.02 1,154.5K
12:04 6,426.44 6,427.41 6,426.44 6,426.90 9,508.8K
12:05 6,427.67 6,428.41 6,427.67 6,428.31 1,226.2K
12:06 6,428.32 6,429.53 6,427.95 6,429.46 1,260.8K
12:07 6,430.18 6,432.70 6,429.57 6,431.70 2,186.1K
12:08 6,431.70 6,431.70 6,431.07 6,431.44 688.5K
12:09 6,431.76 6,432.67 6,431.76 6,431.97 693.9K
12:10 6,432.99 6,432.99 6,430.92 6,432.66 1,246.2K
12:11 6,432.78 6,432.78 6,431.08 6,432.37 4,339.7K
12:12 6,432.31 6,432.31 6,431.30 6,431.38 636.8K
12:13 6,431.61 6,431.61 6,431.12 6,431.29 622.0K
12:14 6,432.99 6,434.01 6,432.99 6,433.58 1,420.1K
12:15 6,433.51 6,434.58 6,433.51 6,433.57 913.0K
12:16 6,431.61 6,432.29 6,430.27 6,431.66 1,019.6K
12:17 6,432.23 6,432.23 6,430.96 6,430.96 2,895.7K
12:18 6,430.51 6,430.72 6,429.54 6,429.54 3,314.6K
12:19 6,427.76 6,429.94 6,427.76 6,429.22 893.9K
12:20 6,429.45 6,431.06 6,429.16 6,429.16 504.3K
12:21 6,429.80 6,429.80 6,428.08 6,429.65 769.9K
12:22 6,429.82 6,429.82 6,427.94 6,427.98 1,407.7K
12:23 6,427.35 6,428.02 6,425.62 6,425.62 1,779.1K
12:24 6,425.99 6,426.11 6,421.34 6,423.57 1,977.4K
12:25 6,423.45 6,423.93 6,422.17 6,423.93 2,276.1K
12:26 6,423.53 6,424.36 6,422.77 6,423.23 23,683.9K
12:27 6,423.08 6,423.08 6,421.52 6,422.62 1,628.5K
12:28 6,423.21 6,425.41 6,421.29 6,425.41 1,564.0K
12:29 6,424.72 6,427.89 6,423.38 6,427.89 1,951.6K
12:30 6,429.01 6,429.01 6,427.30 6,428.37 3,512.3K
12:31 6,428.73 6,428.82 6,427.56 6,428.82 773.6K
12:32 6,428.11 6,430.96 6,428.11 6,430.96 5,544.2K
12:33 6,431.19 6,431.20 6,428.40 6,428.40 8,163.1K
12:34 6,428.30 6,428.30 6,426.91 6,426.91 1,160.4K
12:35 6,426.61 6,429.97 6,426.61 6,429.97 967.6K
12:36 6,431.31 6,431.62 6,428.60 6,428.60 3,715.4K
12:37 6,426.36 6,428.63 6,426.36 6,427.36 5,810.1K
12:38 6,430.62 6,430.66 6,429.43 6,429.43 986.1K
12:39 6,429.77 6,430.54 6,429.48 6,430.54 1,292.2K
12:40 6,429.21 6,431.40 6,429.21 6,431.40 1,466.0K
12:41 6,434.04 6,434.64 6,434.04 6,434.05 1,950.0K
12:42 6,434.31 6,435.95 6,434.31 6,434.70 3,281.4K
12:43 6,437.51 6,439.75 6,437.29 6,439.75 13,878.2K
12:44 6,440.25 6,440.25 6,440.09 6,440.17 4,584.6K
12:45 6,439.15 6,441.22 6,439.15 6,441.22 7,995.5K
12:46 6,439.32 6,441.57 6,439.32 6,441.06 7,304.2K
12:47 6,439.66 6,440.54 6,439.12 6,439.62 2,000.8K
12:48 6,441.05 6,442.20 6,441.05 6,441.53 6,157.5K
12:49 6,440.52 6,440.65 6,440.43 6,440.65 7,231.1K
12:50 6,440.08 6,440.61 6,439.44 6,439.44 5,264.0K
12:51 6,441.01 6,441.01 6,437.98 6,437.98 2,486.5K
12:52 6,441.12 6,442.06 6,438.59 6,438.59 5,334.2K
12:53 6,441.17 6,441.86 6,439.84 6,439.84 6,277.5K
12:54 6,442.39 6,442.39 6,439.90 6,439.90 3,448.7K
12:55 6,440.92 6,441.39 6,439.30 6,439.30 8,660.2K
12:56 6,441.86 6,445.04 6,440.47 6,445.04 7,811.6K
12:57 6,443.44 6,443.44 6,441.85 6,442.01 5,064.2K
12:58 6,442.65 6,444.47 6,442.65 6,442.92 1,880.0K
12:59 6,440.84 6,441.65 6,440.84 6,441.65 4,077.3K
13:00 6,441.83 6,441.83 6,439.94 6,439.94 3,217.0K
13:01 6,440.53 6,440.53 6,437.90 6,437.98 3,223.1K
13:02 6,438.68 6,439.22 6,437.88 6,438.69 3,945.1K
13:03 6,439.40 6,440.54 6,438.48 6,439.58 4,352.5K
13:04 6,440.68 6,440.74 6,440.40 6,440.74 4,184.6K
13:05 6,438.53 6,438.86 6,438.53 6,438.86 2,044.1K
13:06 6,436.99 6,437.64 6,434.98 6,434.98 1,787.7K
13:07 6,436.79 6,438.77 6,436.79 6,437.82 7,017.9K
13:08 6,437.71 6,438.14 6,437.18 6,437.18 2,536.2K
13:09 6,438.45 6,438.45 6,436.31 6,436.31 1,847.2K
13:10 6,437.74 6,437.74 6,435.80 6,435.80 2,239.8K
13:11 6,436.40 6,439.18 6,436.40 6,439.18 3,186.1K
13:12 6,438.07 6,439.27 6,437.50 6,439.27 3,475.5K
13:13 6,438.19 6,438.54 6,437.57 6,438.54 3,597.4K
13:14 6,437.26 6,437.26 6,435.96 6,435.96 4,275.1K
13:15 6,436.43 6,438.63 6,436.43 6,438.63 2,427.3K
13:16 6,440.59 6,441.05 6,435.86 6,438.17 4,956.3K
13:17 6,439.86 6,440.05 6,438.75 6,438.75 4,435.0K
13:18 6,440.22 6,443.15 6,440.22 6,443.15 1,266.9K
13:19 6,440.35 6,442.36 6,440.35 6,442.08 3,792.1K
13:20 6,444.43 6,449.25 6,444.43 6,449.25 2,949.6K
13:21 6,450.29 6,454.13 6,449.49 6,454.13 2,810.3K
13:22 6,458.22 6,459.52 6,458.22 6,458.33 3,318.9K
13:23 6,457.03 6,460.49 6,456.95 6,456.95 7,042.3K
13:24 6,456.97 6,458.02 6,456.71 6,458.02 10,770.3K
13:25 6,458.60 6,459.02 6,457.32 6,459.02 4,366.8K
13:26 6,460.16 6,461.33 6,458.76 6,461.33 2,846.2K
13:27 6,461.01 6,461.01 6,455.94 6,455.94 3,842.4K
13:28 6,455.72 6,458.59 6,455.72 6,458.59 12,377.6K
13:29 6,459.32 6,459.32 6,453.38 6,455.01 13,230.2K
13:30 6,454.00 6,492.15 6,454.00 6,492.15 93,828.9K
13:31 6,530.98 6,547.46 6,530.98 6,547.46 95,437.6K
13:32 6,571.34 6,596.88 6,571.34 6,596.88 122,165.6K
13:33 6,604.94 6,632.07 6,604.94 6,632.07 151,079.5K
13:34 6,639.78 6,655.70 6,638.46 6,655.70 195,975.6K
13:35 6,650.71 6,663.91 6,645.82 6,650.75 121,111.8K
13:36 6,647.25 6,649.60 6,644.36 6,649.60 73,818.6K
13:37 6,641.49 6,641.49 6,623.99 6,623.99 81,955.7K
13:38 6,637.87 6,654.14 6,637.87 6,654.14 48,041.9K
13:39 6,657.74 6,669.50 6,657.74 6,669.50 56,709.2K
13:40 6,672.87 6,672.87 6,666.04 6,667.67 41,855.8K
13:41 6,669.31 6,671.87 6,667.94 6,671.87 45,407.2K
13:42 6,667.27 6,679.77 6,667.27 6,670.02 77,191.1K
13:43 6,665.30 6,674.59 6,662.76 6,674.59 63,891.5K
13:44 6,669.50 6,669.50 6,662.61 6,665.07 40,989.4K
13:45 6,665.57 6,665.57 6,661.92 6,663.16 27,292.4K
13:46 6,667.97 6,671.40 6,665.70 6,671.40 41,389.6K
13:47 6,667.61 6,671.85 6,662.28 6,668.08 46,564.8K
13:48 6,672.43 6,672.43 6,669.24 6,670.44 34,445.2K
13:49 6,668.82 6,671.61 6,665.81 6,665.81 30,979.5K
13:50 6,668.38 6,673.68 6,667.18 6,667.18 39,547.1K
13:51 6,671.80 6,674.92 6,671.10 6,671.10 26,872.1K
13:52 6,669.00 6,669.00 6,663.65 6,665.68 17,765.1K
13:53 6,662.50 6,668.12 6,659.19 6,668.12 17,672.6K
13:54 6,667.25 6,667.25 6,659.50 6,659.50 31,393.3K
13:55 6,661.92 6,661.92 6,658.35 6,661.23 24,132.2K
13:56 6,656.89 6,660.94 6,656.89 6,660.68 50,858.4K
13:57 6,657.78 6,672.76 6,657.78 6,672.76 37,630.4K
13:58 6,672.06 6,680.41 6,672.06 6,677.91 39,742.5K
13:59 6,681.52 6,681.55 6,676.40 6,676.40 23,840.1K
14:00 6,671.98 6,671.99 6,668.51 6,668.51 55,929.1K
14:01 6,676.52 6,676.52 6,671.80 6,671.94 36,763.1K
14:02 6,671.61 6,675.58 6,669.15 6,674.88 70,869.8K
14:03 6,677.18 6,681.78 6,677.18 6,681.78 26,321.2K
14:04 6,679.17 6,681.40 6,677.14 6,681.40 19,210.8K
14:05 6,681.55 6,689.59 6,681.55 6,689.59 28,929.0K
14:06 6,689.07 6,697.94 6,689.07 6,697.34 33,630.9K
14:07 6,697.08 6,699.54 6,696.62 6,699.39 32,359.7K
14:08 6,706.16 6,709.68 6,703.22 6,709.68 51,164.3K
14:09 6,715.03 6,720.92 6,715.03 6,715.47 48,425.5K
14:10 6,715.58 6,724.10 6,715.58 6,722.06 35,206.1K
14:11 6,721.73 6,730.89 6,721.73 6,730.89 35,820.6K
14:12 6,734.60 6,734.60 6,728.11 6,729.13 36,723.3K
14:13 6,732.32 6,737.95 6,728.67 6,737.95 36,894.5K
14:14 6,742.21 6,747.39 6,742.21 6,747.39 31,223.3K
14:15 6,745.06 6,752.07 6,745.06 6,750.34 25,965.5K
14:16 6,751.03 6,751.03 6,747.13 6,748.87 17,916.8K
14:17 6,748.33 6,751.08 6,747.20 6,747.20 22,042.0K
14:18 6,747.93 6,747.93 6,736.80 6,736.80 37,598.1K
14:19 6,734.28 6,737.37 6,734.28 6,737.37 27,575.3K
14:20 6,742.65 6,743.34 6,740.27 6,742.46 26,787.7K
14:21 6,750.51 6,754.97 6,749.11 6,754.97 38,374.7K
14:22 6,757.41 6,762.17 6,757.41 6,759.27 23,422.2K
14:23 6,763.75 6,767.11 6,760.90 6,763.02 19,226.2K
14:24 6,767.72 6,768.32 6,765.83 6,768.22 41,138.9K
14:25 6,768.03 6,769.16 6,765.95 6,767.09 22,873.4K
14:26 6,762.74 6,763.54 6,760.69 6,760.69 29,674.6K
14:27 6,761.68 6,763.77 6,750.76 6,750.76 26,149.5K
14:28 6,751.01 6,762.68 6,751.01 6,762.68 23,098.9K
14:29 6,754.65 6,754.65 6,740.31 6,742.85 34,628.8K
14:30 6,740.75 6,740.75 6,732.02 6,732.02 20,411.3K
14:31 6,733.11 6,733.11 6,721.78 6,728.66 15,464.7K
14:32 6,728.63 6,728.63 6,722.81 6,722.81 16,899.0K
14:33 6,723.91 6,723.91 6,720.57 6,722.28 16,491.0K
14:34 6,724.22 6,725.80 6,719.81 6,723.57 32,567.9K
14:35 6,723.08 6,731.24 6,719.15 6,728.09 13,370.6K
14:36 6,729.45 6,729.45 6,723.84 6,723.84 14,268.0K
14:37 6,725.51 6,727.26 6,722.80 6,726.38 11,501.9K
14:38 6,726.48 6,729.96 6,722.19 6,728.68 11,755.8K
14:39 6,727.37 6,728.35 6,722.92 6,728.35 16,748.0K
14:40 6,726.97 6,729.17 6,722.55 6,729.17 12,051.8K
14:41 6,728.87 6,734.39 6,728.87 6,734.39 19,739.0K
14:42 6,731.77 6,731.77 6,727.14 6,729.27 25,307.6K
14:43 6,730.99 6,735.57 6,730.99 6,735.52 28,212.4K
14:44 6,736.13 6,739.49 6,735.71 6,739.49 41,814.4K
14:45 6,736.63 6,743.23 6,736.63 6,741.63 19,425.6K
14:46 6,745.83 6,747.15 6,743.54 6,743.54 21,951.3K
14:47 6,741.29 6,748.55 6,741.29 6,746.77 34,479.1K
14:48 6,745.66 6,745.66 6,738.65 6,742.94 22,240.9K
14:49 6,744.55 6,744.82 6,740.36 6,740.36 17,956.8K
14:50 6,741.55 6,745.53 6,741.55 6,744.83 35,744.0K
14:51 6,742.68 6,749.30 6,741.20 6,741.20 11,968.0K
14:52 6,743.41 6,743.41 6,742.17 6,742.38 11,062.1K
14:53 6,741.98 6,742.04 6,738.54 6,742.04 25,620.8K
14:54 6,741.51 6,742.04 6,738.30 6,738.30 8,512.8K
14:55 6,739.02 6,739.02 6,736.81 6,736.81 9,181.4K
14:56 6,736.57 6,743.80 6,736.57 6,743.80 15,055.0K
14:57 6,743.00 6,747.49 6,743.00 6,747.49 10,176.7K
14:58 6,745.89 6,745.89 6,742.76 6,743.95 11,732.0K
14:59 6,743.86 6,746.96 6,743.24 6,743.24 5,228.6K
15:00 6,742.90 6,742.90 6,737.84 6,737.84 22,400.6K
15:01 6,737.53 6,740.22 6,736.62 6,738.83 10,859.7K
15:02 6,738.25 6,738.25 6,733.55 6,733.55 14,857.3K
15:03 6,730.34 6,730.34 6,728.24 6,728.24 10,827.9K
15:04 6,727.45 6,727.45 6,712.38 6,712.38 31,021.3K
15:05 6,712.08 6,712.08 6,701.66 6,701.66 54,033.7K
15:06 6,704.24 6,708.23 6,703.25 6,708.23 12,045.4K
15:07 6,707.10 6,713.33 6,707.10 6,713.33 16,223.0K
15:08 6,711.91 6,713.16 6,711.91 6,713.16 15,769.0K
15:09 6,717.06 6,719.05 6,717.06 6,718.54 13,072.0K
15:10 6,720.11 6,721.27 6,716.78 6,716.78 11,325.6K
15:11 6,719.47 6,720.77 6,719.47 6,720.43 8,545.3K
15:12 6,719.32 6,724.62 6,718.98 6,724.62 11,947.3K
15:13 6,726.34 6,731.31 6,726.34 6,730.36 11,016.4K
15:14 6,729.72 6,742.82 6,729.72 6,742.82 12,113.3K
15:15 6,742.07 6,747.62 6,742.07 6,747.62 47,389.4K
15:16 6,751.28 6,756.13 6,751.28 6,756.13 45,891.7K
15:17 6,757.33 6,757.33 6,753.68 6,753.68 23,656.9K
15:18 6,752.95 6,759.18 6,752.95 6,759.04 14,295.8K
15:19 6,764.48 6,764.53 6,762.00 6,762.00 25,114.0K
15:20 6,761.91 6,768.49 6,760.19 6,760.19 41,207.2K
15:21 6,762.10 6,762.12 6,759.00 6,759.00 16,723.7K
15:22 6,757.62 6,769.45 6,757.24 6,769.45 25,470.7K
15:23 6,766.52 6,768.27 6,765.91 6,767.68 28,050.8K
15:24 6,768.89 6,768.89 6,764.77 6,764.77 18,073.3K
15:25 6,765.68 6,770.24 6,765.68 6,767.59 21,122.8K
15:26 6,769.82 6,774.58 6,769.82 6,771.71 20,423.0K
15:27 6,779.68 6,781.81 6,776.21 6,776.21 27,457.8K
15:28 6,779.61 6,779.61 6,775.97 6,775.97 13,834.2K
15:29 6,773.52 6,774.01 6,773.34 6,773.34 38,144.8K
15:30 6,777.03 6,783.46 6,777.03 6,783.46 14,493.9K
15:31 6,781.25 6,784.87 6,780.96 6,784.87 12,954.0K
15:32 6,787.95 6,789.26 6,787.95 6,789.26 27,619.8K
15:33 6,793.22 6,801.59 6,793.22 6,801.59 71,521.1K
15:34 6,804.95 6,806.80 6,802.20 6,804.27 37,465.0K
15:35 6,806.18 6,807.98 6,805.23 6,805.23 27,538.5K
15:36 6,806.61 6,806.61 6,798.61 6,798.61 69,687.3K
15:37 6,798.80 6,798.80 6,797.25 6,797.69 44,943.6K
15:38 6,799.64 6,806.19 6,799.64 6,803.72 27,499.3K
15:39 6,803.50 6,803.50 6,799.42 6,801.42 34,750.1K
15:40 6,795.58 6,799.31 6,795.58 6,796.65 51,183.0K
15:41 6,798.88 6,801.48 6,796.96 6,796.96 19,098.8K
15:42 6,796.55 6,802.94 6,796.55 6,802.26 9,182.3K
15:43 6,802.67 6,804.38 6,802.67 6,802.77 29,138.2K
15:44 6,803.08 6,805.53 6,803.08 6,805.53 59,841.9K
15:45 6,804.45 6,809.59 6,804.45 6,809.59 22,466.8K
15:46 6,809.93 6,810.92 6,808.06 6,810.79 20,297.7K
15:47 6,807.27 6,807.27 6,802.64 6,802.64 9,871.3K
15:48 6,801.03 6,801.20 6,798.70 6,798.70 29,165.8K
15:49 6,799.04 6,799.04 6,796.09 6,797.30 17,239.9K
15:50 6,798.07 6,800.62 6,798.07 6,799.95 13,507.4K
15:51 6,799.08 6,799.08 6,795.78 6,796.31 24,327.1K
15:52 6,795.49 6,798.63 6,790.76 6,790.76 18,046.1K
15:53 6,789.58 6,790.18 6,784.87 6,784.87 42,123.0K
15:54 6,787.45 6,789.83 6,785.91 6,789.83 12,066.6K
15:55 6,787.92 6,791.45 6,787.73 6,787.73 36,580.5K
15:56 6,787.41 6,796.60 6,787.41 6,796.60 26,419.8K
15:57 6,795.94 6,797.53 6,794.62 6,794.62 8,331.6K
15:58 6,795.57 6,797.08 6,793.76 6,793.76 10,789.7K
15:59 6,794.50 6,794.50 6,788.03 6,788.03 16,313.8K
16:00 6,793.29 6,793.32 6,790.01 6,790.01 21,511.8K
16:01 6,790.23 6,790.23 6,786.50 6,786.50 20,920.2K
16:02 6,785.22 6,785.73 6,783.71 6,783.71 6,661.5K
16:03 6,783.77 6,791.09 6,783.77 6,791.09 12,209.0K
16:04 6,789.00 6,789.00 6,784.13 6,787.29 3,940.0K
16:05 6,786.32 6,795.18 6,786.32 6,795.18 8,304.3K
16:06 6,793.54 6,794.92 6,793.54 6,794.16 9,162.5K
16:07 6,796.49 6,797.93 6,796.49 6,797.38 9,103.8K
16:08 6,796.24 6,798.50 6,795.62 6,798.50 7,563.2K
16:09 6,799.81 6,799.81 6,798.15 6,799.03 11,160.0K
16:10 6,802.56 6,804.19 6,802.56 6,803.85 13,132.6K
16:11 6,802.97 6,807.76 6,802.97 6,807.76 14,500.0K
16:12 6,807.32 6,807.45 6,804.24 6,804.24 17,763.7K
16:13 6,806.02 6,807.12 6,806.02 6,806.87 14,623.6K
16:14 6,806.60 6,808.14 6,806.60 6,807.72 35,641.0K
16:15 6,808.77 6,808.77 6,802.39 6,802.39 21,724.2K
16:16 6,805.29 6,808.41 6,800.92 6,808.41 17,339.7K
16:17 6,808.05 6,810.81 6,808.05 6,808.75 9,761.8K
16:18 6,808.49 6,811.98 6,808.04 6,811.98 5,821.3K
16:19 6,814.70 6,814.70 6,813.20 6,814.55 7,652.3K
16:20 6,812.65 6,816.88 6,812.65 6,816.88 8,553.9K
16:21 6,815.98 6,820.64 6,815.98 6,816.78 15,412.3K
16:22 6,815.07 6,815.40 6,811.97 6,815.40 10,026.3K
16:23 6,814.74 6,816.42 6,814.74 6,816.42 11,012.3K
16:24 6,819.69 6,819.69 6,817.38 6,817.47 6,016.5K
16:25 6,819.57 6,820.16 6,818.08 6,820.16 8,894.3K
16:26 6,817.70 6,819.23 6,817.70 6,819.15 36,225.4K
16:27 6,817.92 6,818.28 6,808.00 6,808.00 34,077.0K
16:28 6,805.66 6,812.91 6,805.66 6,812.91 23,474.5K
16:29 6,811.51 6,811.51 6,809.24 6,809.24 40,913.2K
16:30 6,814.44 6,815.05 6,814.24 6,814.24 12,457.2K
16:31 6,812.83 6,818.74 6,812.83 6,818.74 7,673.9K
16:32 6,819.98 6,820.40 6,819.96 6,820.28 12,646.8K
16:33 6,821.47 6,826.53 6,821.47 6,821.84 24,434.1K
16:34 6,823.10 6,826.84 6,823.10 6,826.84 14,467.2K
16:35 6,825.80 6,830.04 6,825.80 6,830.04 17,273.8K
16:36 6,830.72 6,836.92 6,830.72 6,836.92 15,203.7K
16:37 6,835.37 6,836.97 6,832.82 6,836.97 28,213.3K
16:38 6,837.69 6,842.16 6,837.69 6,842.16 29,797.3K
16:39 6,839.74 6,840.15 6,838.99 6,838.99 20,210.5K
16:40 6,837.45 6,843.58 6,837.45 6,840.36 10,323.3K
16:41 6,837.76 6,839.36 6,835.95 6,835.95 15,198.7K
16:42 6,834.94 6,834.94 6,831.66 6,832.58 23,531.8K
16:43 6,833.40 6,833.40 6,828.93 6,828.93 15,555.8K
16:44 6,826.93 6,828.56 6,826.67 6,827.35 32,703.2K
16:45 6,821.42 6,824.32 6,821.42 6,823.69 27,636.0K
16:46 6,824.90 6,824.90 6,820.12 6,821.73 4,786.6K
16:47 6,822.04 6,823.43 6,818.80 6,818.80 20,121.8K
16:48 6,818.79 6,824.14 6,818.79 6,822.21 24,972.5K
16:49 6,819.70 6,820.34 6,817.04 6,817.04 12,036.3K
16:50 6,816.49 6,817.43 6,811.50 6,811.50 31,685.2K
16:51 6,809.81 6,809.81 6,805.04 6,805.04 29,635.0K
16:52 6,803.39 6,807.20 6,803.39 6,807.20 9,936.3K
16:53 6,808.42 6,808.42 6,804.48 6,804.48 28,549.0K
16:54 6,806.91 6,811.10 6,806.91 6,811.10 23,113.7K
16:55 6,811.80 6,811.80 6,805.42 6,808.28 6,698.9K
16:56 6,816.38 6,820.54 6,815.97 6,818.17 19,764.9K
16:57 6,820.52 6,820.52 6,818.59 6,819.15 6,587.7K
16:58 6,817.18 6,819.96 6,816.26 6,819.96 7,576.3K
16:59 6,820.99 6,823.74 6,820.83 6,820.83 20,280.2K
17:00 6,820.92 6,820.92 6,818.63 6,818.63 5,963.7K
17:01 6,815.28 6,815.28 6,812.58 6,812.58 6,300.6K
17:02 6,814.61 6,816.72 6,814.61 6,816.55 19,209.8K
17:03 6,819.00 6,819.00 6,814.44 6,818.85 18,385.5K
17:04 6,822.32 6,830.10 6,822.32 6,830.10 12,901.5K
17:05 6,828.43 6,828.43 6,825.10 6,825.10 13,003.6K
17:06 6,825.56 6,829.69 6,825.56 6,829.69 6,551.6K
17:07 6,831.70 6,832.01 6,830.77 6,830.97 4,725.0K
17:08 6,831.56 6,831.56 6,830.43 6,830.43 16,625.2K
17:09 6,829.57 6,830.28 6,828.12 6,829.06 12,425.2K
17:10 6,827.56 6,828.80 6,824.71 6,828.80 5,732.5K
17:11 6,835.83 6,835.83 6,828.57 6,828.57 45,875.4K
17:12 6,833.22 6,833.22 6,829.54 6,829.62 14,459.2K
17:13 6,832.98 6,835.33 6,832.98 6,835.33 41,249.0K
17:14 6,834.01 6,835.00 6,832.23 6,832.23 18,163.2K
17:15 6,833.20 6,834.39 6,832.95 6,834.39 13,328.8K
17:16 6,833.05 6,837.21 6,832.15 6,837.21 13,136.5K
17:17 6,835.70 6,836.80 6,834.70 6,834.70 18,528.3K
17:18 6,835.38 6,835.38 6,827.12 6,827.12 8,057.8K
17:19 6,827.00 6,831.72 6,827.00 6,831.72 11,048.0K
17:20 6,831.50 6,834.99 6,830.19 6,834.99 9,001.0K
17:21 6,835.11 6,836.06 6,831.95 6,836.06 8,233.6K
17:22 6,827.41 6,828.48 6,826.55 6,826.55 18,123.7K
17:23 6,827.65 6,829.39 6,827.65 6,829.29 11,324.6K
17:24 6,830.93 6,830.93 6,826.63 6,826.63 8,446.6K
17:25 6,826.96 6,830.65 6,826.96 6,830.65 8,501.5K
17:26 6,830.14 6,832.55 6,830.14 6,832.45 9,638.2K
17:27 6,834.85 6,834.85 6,831.61 6,833.04 8,390.5K
17:28 6,835.63 6,835.88 6,834.62 6,834.62 10,760.0K
17:29 6,833.54 6,834.01 6,831.93 6,832.16 4,419.2K
17:30 6,830.99 6,831.97 6,828.94 6,828.94 5,875.3K
17:31 6,830.63 6,830.70 6,828.01 6,828.01 4,547.1K
17:32 6,827.67 6,830.55 6,827.67 6,830.55 3,688.2K
17:33 6,828.18 6,828.18 6,824.37 6,825.83 6,080.5K
17:34 6,828.45 6,832.70 6,828.45 6,832.70 11,003.2K
17:35 6,830.63 6,830.88 6,829.73 6,829.89 5,372.7K
17:36 6,829.74 6,832.30 6,829.30 6,829.61 9,268.1K
17:37 6,827.64 6,829.70 6,826.51 6,826.51 6,805.5K
17:38 6,828.58 6,828.58 6,825.84 6,825.84 4,287.1K
17:39 6,826.76 6,828.00 6,826.43 6,828.00 3,621.0K
17:40 6,829.78 6,830.46 6,829.27 6,829.27 10,759.6K
17:41 6,832.25 6,835.05 6,832.25 6,835.05 17,585.6K
17:42 6,836.93 6,837.81 6,836.06 6,837.81 7,752.2K
17:43 6,839.89 6,841.39 6,839.89 6,841.20 9,967.1K
17:44 6,841.53 6,841.53 6,839.27 6,840.19 10,019.6K
17:45 6,839.37 6,840.44 6,839.37 6,840.44 4,242.9K
17:46 6,837.81 6,838.95 6,836.70 6,836.88 10,133.6K
17:47 6,839.11 6,839.11 6,836.16 6,836.24 5,657.8K
17:48 6,836.80 6,836.80 6,834.31 6,834.31 5,008.5K
17:49 6,836.85 6,841.64 6,836.85 6,841.64 20,388.2K
17:50 6,843.04 6,843.04 6,840.47 6,840.47 22,570.2K
17:51 6,841.60 6,841.78 6,840.11 6,840.11 3,616.2K
17:52 6,839.65 6,844.95 6,839.58 6,844.95 6,688.2K
17:53 6,844.00 6,845.67 6,844.00 6,845.67 5,785.0K
17:54 6,841.31 6,842.21 6,839.84 6,841.45 4,342.9K
17:55 6,841.63 6,841.63 6,836.15 6,836.15 11,812.8K
17:56 6,837.62 6,840.14 6,837.31 6,840.14 7,618.0K
17:57 6,841.70 6,842.53 6,841.40 6,842.42 4,091.5K
17:58 6,843.91 6,843.91 6,840.17 6,840.54 2,878.2K
17:59 6,836.37 6,838.45 6,835.10 6,835.74 3,841.1K
18:00 6,836.72 6,838.48 6,836.65 6,836.85 4,163.1K
18:01 6,834.97 6,837.42 6,834.97 6,837.42 2,989.5K
18:02 6,839.08 6,841.54 6,839.08 6,840.76 16,847.0K
18:03 6,841.83 6,842.89 6,841.43 6,842.89 3,428.9K
18:04 6,842.94 6,844.80 6,842.94 6,844.80 7,264.0K
18:05 6,844.57 6,847.60 6,844.57 6,847.60 8,008.4K
18:06 6,845.27 6,845.27 6,843.90 6,843.90 8,727.9K
18:07 6,843.84 6,848.71 6,843.84 6,848.71 10,606.7K
18:08 6,847.61 6,847.61 6,844.67 6,845.58 15,558.3K
18:09 6,846.76 6,848.53 6,845.84 6,845.84 10,667.0K
18:10 6,848.11 6,848.11 6,846.19 6,847.01 5,175.9K
18:11 6,846.94 6,849.04 6,845.74 6,849.04 6,947.7K
18:12 6,850.88 6,853.17 6,850.88 6,853.17 5,534.3K
18:13 6,855.77 6,857.98 6,852.96 6,857.98 20,822.6K
18:14 6,858.85 6,860.83 6,858.27 6,860.21 13,834.2K
18:15 6,861.23 6,862.78 6,858.09 6,862.78 14,789.0K
18:16 6,864.91 6,866.04 6,863.14 6,863.14 9,375.8K
18:17 6,865.42 6,867.49 6,865.38 6,865.56 5,038.2K
18:18 6,866.13 6,867.86 6,866.13 6,867.86 15,850.7K
18:19 6,869.28 6,872.11 6,869.28 6,871.52 9,381.4K
18:20 6,868.83 6,870.94 6,866.26 6,866.26 8,992.9K
18:21 6,867.54 6,869.03 6,867.51 6,869.03 10,484.5K
18:22 6,868.86 6,869.49 6,868.38 6,868.38 11,426.5K
18:23 6,864.92 6,868.40 6,863.43 6,867.55 11,965.0K
18:24 6,868.60 6,868.60 6,863.86 6,863.86 5,127.5K
18:25 6,865.47 6,869.20 6,865.47 6,869.20 5,772.7K
18:26 6,869.25 6,869.25 6,865.98 6,865.98 2,151.6K
18:27 6,868.02 6,868.02 6,864.00 6,864.00 12,659.9K
18:28 6,866.91 6,869.47 6,866.21 6,867.57 5,575.8K
18:29 6,866.66 6,866.66 6,862.65 6,863.22 8,298.9K
18:30 6,860.78 6,862.06 6,858.09 6,858.09 4,071.6K
18:31 6,857.22 6,857.22 6,854.98 6,854.98 13,918.5K
18:32 6,853.20 6,853.20 6,833.60 6,836.07 16,143.2K
18:33 6,838.49 6,841.54 6,838.49 6,841.54 5,241.9K
18:34 6,845.21 6,845.21 6,838.86 6,838.86 11,474.6K
18:35 6,833.35 6,833.35 6,827.95 6,828.67 6,237.4K
18:36 6,830.95 6,830.95 6,814.93 6,818.23 8,019.1K
18:37 6,819.89 6,823.23 6,819.89 6,823.23 10,150.7K
18:38 6,822.83 6,822.83 6,819.89 6,820.90 12,044.1K
18:39 6,816.24 6,820.14 6,816.24 6,820.14 11,051.3K
18:40 6,817.56 6,817.56 6,817.56 6,817.56 3,568.4K
18:51 6,816.71 6,816.71 6,816.71 6,816.71 17,705.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available