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 6,941.87 6,941.87 6,935.63 6,935.63 54,287.2K
10:01 6,939.41 6,943.45 6,939.19 6,943.45 57,781.1K
10:02 6,948.95 6,965.98 6,947.48 6,965.98 67,198.2K
10:03 6,957.00 6,970.59 6,957.00 6,965.09 101,458.5K
10:04 6,974.15 6,975.13 6,972.50 6,975.13 30,060.4K
10:05 6,971.88 6,971.88 6,967.10 6,967.78 49,594.9K
10:06 6,967.54 6,971.26 6,965.61 6,971.26 53,890.0K
10:07 6,972.16 6,972.16 6,958.63 6,958.63 30,779.8K
10:08 6,965.54 6,969.13 6,963.32 6,969.13 35,820.5K
10:09 6,970.82 6,970.82 6,964.02 6,964.96 25,926.7K
10:10 6,967.05 6,967.24 6,963.46 6,963.46 43,155.1K
10:11 6,969.29 6,969.29 6,964.50 6,964.72 26,043.0K
10:12 6,964.78 6,967.92 6,962.37 6,962.37 22,306.4K
10:13 6,963.27 6,963.27 6,953.00 6,953.00 15,324.7K
10:14 6,957.88 6,957.88 6,951.15 6,952.54 18,112.6K
10:15 6,950.16 6,950.16 6,925.50 6,925.50 71,622.1K
10:16 6,922.92 6,922.92 6,919.67 6,922.31 38,879.6K
10:17 6,919.24 6,919.24 6,911.04 6,911.76 25,866.3K
10:18 6,913.07 6,920.28 6,911.88 6,916.03 44,252.6K
10:19 6,915.10 6,915.36 6,909.01 6,909.01 40,553.2K
10:20 6,906.05 6,906.05 6,900.97 6,904.43 15,715.0K
10:21 6,902.16 6,902.16 6,895.68 6,900.51 25,786.9K
10:22 6,903.88 6,907.70 6,903.88 6,907.70 26,929.1K
10:23 6,911.50 6,914.47 6,910.95 6,914.18 19,648.7K
10:24 6,916.36 6,924.55 6,916.36 6,924.55 29,855.9K
10:25 6,926.49 6,929.16 6,923.32 6,923.32 26,229.6K
10:26 6,924.04 6,929.59 6,922.64 6,929.59 33,797.8K
10:27 6,926.31 6,928.82 6,923.53 6,928.82 16,355.5K
10:28 6,933.13 6,934.32 6,930.48 6,930.48 16,791.1K
10:29 6,931.61 6,938.61 6,931.61 6,938.61 22,323.6K
10:30 6,938.31 6,947.85 6,938.31 6,947.85 31,045.1K
10:31 6,943.54 6,950.38 6,943.54 6,948.15 33,247.5K
10:32 6,943.03 6,948.41 6,943.03 6,948.41 18,490.1K
10:33 6,943.75 6,946.64 6,942.06 6,946.64 29,587.5K
10:34 6,943.37 6,946.49 6,943.37 6,946.49 16,746.7K
10:35 6,948.93 6,951.34 6,947.27 6,947.27 9,768.1K
10:36 6,945.93 6,954.19 6,945.93 6,954.19 19,330.0K
10:37 6,949.68 6,956.73 6,949.68 6,956.73 14,512.0K
10:38 6,952.79 6,956.16 6,952.79 6,956.16 20,676.4K
10:39 6,951.86 6,954.52 6,951.86 6,953.73 18,048.2K
10:40 6,952.35 6,952.59 6,949.84 6,951.89 13,071.2K
10:41 6,953.06 6,953.54 6,952.45 6,953.25 15,850.2K
10:42 6,954.20 6,954.91 6,953.97 6,953.97 13,861.5K
10:43 6,950.00 6,954.87 6,950.00 6,954.87 17,872.9K
10:44 6,956.44 6,956.67 6,954.42 6,956.67 14,109.3K
10:45 6,957.02 6,961.42 6,957.02 6,960.54 16,293.9K
10:46 6,961.69 6,962.10 6,957.01 6,957.01 23,721.9K
10:47 6,954.93 6,957.56 6,952.88 6,957.56 16,222.0K
10:48 6,957.68 6,958.06 6,957.12 6,957.48 15,354.3K
10:49 6,961.58 6,963.11 6,960.39 6,960.39 14,464.3K
10:50 6,963.96 6,966.14 6,962.36 6,966.14 20,728.8K
10:51 6,967.55 6,970.87 6,967.55 6,970.03 21,791.7K
10:52 6,970.91 6,973.11 6,970.15 6,970.15 18,538.8K
10:53 6,970.93 6,973.03 6,970.93 6,972.40 19,105.1K
10:54 6,970.85 6,972.72 6,970.18 6,970.18 24,791.9K
10:55 6,969.84 6,973.47 6,969.84 6,972.60 41,700.3K
10:56 6,971.85 6,981.17 6,971.85 6,981.17 23,854.2K
10:57 6,977.26 6,979.27 6,976.72 6,976.72 32,013.3K
10:58 6,972.29 6,977.64 6,972.29 6,977.64 22,699.0K
10:59 6,979.83 6,982.69 6,979.72 6,981.52 20,858.6K
11:00 6,984.62 6,989.34 6,984.62 6,989.34 35,876.4K
11:01 6,993.14 6,995.00 6,993.14 6,995.00 21,714.5K
11:02 6,996.24 7,001.08 6,996.24 7,001.08 42,963.7K
11:03 6,999.19 7,006.09 6,999.19 7,006.09 47,839.6K
11:04 7,005.55 7,008.59 7,005.55 7,008.59 35,561.7K
11:05 7,006.36 7,006.89 7,000.72 7,000.72 49,915.1K
11:06 7,002.08 7,002.49 7,001.23 7,001.23 25,696.7K
11:07 7,001.75 7,001.75 6,988.69 6,988.69 27,929.8K
11:08 6,989.00 6,989.00 6,985.32 6,985.32 22,332.6K
11:09 6,987.26 6,987.26 6,984.54 6,985.91 8,838.2K
11:10 6,984.01 6,985.45 6,980.04 6,980.04 31,565.6K
11:11 6,980.49 6,984.29 6,980.49 6,983.04 20,400.4K
11:12 6,979.19 6,986.43 6,979.19 6,986.43 9,123.8K
11:13 6,983.55 6,987.53 6,982.00 6,987.53 13,737.5K
11:14 6,987.20 6,991.46 6,987.00 6,991.46 15,606.5K
11:15 6,989.90 6,993.27 6,989.90 6,993.27 19,529.0K
11:16 6,990.57 6,995.70 6,989.73 6,995.70 15,440.5K
11:17 6,993.13 6,994.75 6,991.02 6,991.02 19,814.7K
11:18 6,988.71 6,990.99 6,985.85 6,990.99 24,937.9K
11:19 6,987.95 6,987.95 6,983.76 6,986.12 5,227.9K
11:20 6,988.31 6,988.81 6,986.07 6,986.07 13,391.2K
11:21 6,988.92 6,990.54 6,988.92 6,988.92 13,729.2K
11:22 6,993.08 6,993.61 6,991.54 6,991.73 16,776.4K
11:23 6,995.45 7,004.03 6,995.45 7,004.03 18,113.6K
11:24 7,000.03 7,001.84 7,000.03 7,001.55 11,459.6K
11:25 7,004.95 7,010.59 7,004.95 7,010.59 17,619.5K
11:26 7,005.32 7,008.51 7,005.32 7,007.20 13,133.2K
11:27 7,006.40 7,011.22 7,006.40 7,010.77 12,299.9K
11:28 7,011.25 7,011.25 7,007.02 7,007.02 13,106.8K
11:29 7,008.02 7,010.40 7,005.61 7,010.40 15,652.4K
11:30 7,007.70 7,007.70 7,004.47 7,004.47 11,897.5K
11:31 7,002.72 7,002.72 6,996.85 6,996.85 29,884.1K
11:32 6,992.12 6,992.12 6,985.23 6,985.23 54,495.7K
11:33 6,984.07 6,984.07 6,978.31 6,978.31 42,006.2K
11:34 6,977.15 6,977.15 6,970.59 6,970.59 41,720.9K
11:35 6,972.27 6,976.02 6,970.22 6,976.02 41,770.2K
11:36 6,973.55 6,977.56 6,972.73 6,972.90 25,116.1K
11:37 6,972.76 6,973.81 6,971.52 6,971.52 13,511.5K
11:38 6,974.49 6,974.49 6,971.24 6,971.24 18,670.7K
11:39 6,971.66 6,971.66 6,963.24 6,965.26 31,238.0K
11:40 6,966.74 6,968.97 6,966.74 6,967.13 55,757.6K
11:41 6,965.57 6,973.81 6,965.57 6,970.99 19,534.4K
11:42 6,970.99 6,971.07 6,968.74 6,970.92 14,234.4K
11:43 6,965.98 6,969.48 6,965.45 6,965.45 26,914.6K
11:44 6,967.07 6,969.28 6,964.27 6,964.27 21,727.8K
11:45 6,963.01 6,963.98 6,961.90 6,961.90 11,955.9K
11:46 6,964.76 6,964.88 6,958.87 6,960.31 23,143.2K
11:47 6,957.90 6,957.90 6,954.13 6,954.78 18,464.7K
11:48 6,956.14 6,960.03 6,956.14 6,960.03 13,255.9K
11:49 6,960.72 6,961.72 6,960.23 6,960.23 8,174.2K
11:50 6,963.30 6,963.47 6,960.86 6,962.37 3,577.1K
11:51 6,963.00 6,963.21 6,959.98 6,959.98 7,787.3K
11:52 6,960.47 6,960.53 6,958.40 6,960.53 26,233.7K
11:53 6,965.55 6,968.99 6,964.35 6,968.99 29,885.9K
11:54 6,969.08 6,970.07 6,967.74 6,967.74 12,632.0K
11:55 6,968.58 6,971.33 6,967.54 6,971.33 15,861.9K
11:56 6,970.60 6,970.60 6,968.68 6,970.49 6,505.1K
11:57 6,970.69 6,970.69 6,965.87 6,965.87 12,133.9K
11:58 6,965.18 6,968.00 6,965.18 6,966.43 10,810.5K
11:59 6,964.95 6,965.09 6,964.53 6,964.53 10,547.7K
12:00 6,964.64 6,964.64 6,958.73 6,958.73 12,665.1K
12:01 6,958.94 6,960.44 6,955.72 6,955.72 14,424.8K
12:02 6,954.56 6,955.25 6,953.91 6,954.10 14,449.5K
12:03 6,956.77 6,956.77 6,952.85 6,952.85 11,614.2K
12:04 6,950.74 6,952.75 6,950.74 6,950.84 10,212.5K
12:05 6,948.44 6,948.44 6,940.87 6,940.87 25,386.3K
12:06 6,940.70 6,943.87 6,940.70 6,941.23 19,786.2K
12:07 6,944.48 6,948.54 6,943.67 6,948.54 18,053.6K
12:08 6,942.91 6,945.85 6,942.91 6,945.18 11,441.7K
12:09 6,945.30 6,949.91 6,945.28 6,949.91 12,105.6K
12:10 6,949.79 6,951.86 6,948.82 6,951.84 44,379.4K
12:11 6,951.80 6,951.80 6,950.92 6,950.92 7,473.0K
12:12 6,950.26 6,950.26 6,946.23 6,947.92 9,438.5K
12:13 6,946.55 6,949.95 6,946.55 6,947.27 4,852.7K
12:14 6,947.89 6,947.89 6,944.85 6,946.46 6,963.7K
12:15 6,946.48 6,946.48 6,938.77 6,938.77 29,512.1K
12:16 6,944.29 6,944.29 6,942.40 6,942.80 9,218.1K
12:17 6,946.00 6,948.28 6,943.58 6,943.58 5,525.2K
12:18 6,941.14 6,941.14 6,935.75 6,935.75 18,261.7K
12:19 6,933.22 6,936.25 6,932.46 6,936.25 8,261.6K
12:20 6,935.19 6,938.77 6,933.02 6,937.44 17,347.8K
12:21 6,939.47 6,940.00 6,938.43 6,940.00 14,402.6K
12:22 6,939.13 6,942.89 6,937.84 6,942.89 4,131.0K
12:23 6,942.72 6,943.76 6,941.44 6,943.76 12,885.1K
12:24 6,942.66 6,942.88 6,935.35 6,935.35 21,223.2K
12:25 6,937.20 6,937.20 6,935.28 6,935.60 6,971.7K
12:26 6,935.18 6,935.20 6,933.77 6,933.85 5,926.5K
12:27 6,932.19 6,932.23 6,930.41 6,932.23 17,529.5K
12:28 6,931.27 6,931.27 6,926.92 6,926.92 6,790.6K
12:29 6,925.06 6,933.41 6,925.06 6,931.79 5,004.2K
12:30 6,932.27 6,932.47 6,931.07 6,932.47 12,211.2K
12:31 6,931.53 6,931.53 6,929.58 6,929.58 5,179.1K
12:32 6,929.75 6,930.48 6,929.75 6,929.85 8,154.7K
12:33 6,930.77 6,930.93 6,929.18 6,929.18 5,976.0K
12:34 6,930.28 6,930.97 6,927.13 6,927.13 11,144.5K
12:35 6,928.03 6,928.03 6,925.43 6,927.79 5,184.2K
12:36 6,926.69 6,927.65 6,925.96 6,926.94 3,046.3K
12:37 6,928.45 6,928.45 6,926.69 6,927.18 4,481.5K
12:38 6,927.48 6,929.35 6,922.45 6,929.35 8,883.8K
12:39 6,928.72 6,928.72 6,924.28 6,927.13 5,773.7K
12:40 6,928.14 6,928.14 6,925.36 6,925.36 2,966.9K
12:41 6,925.49 6,925.49 6,923.50 6,924.38 4,427.6K
12:42 6,922.19 6,925.67 6,922.19 6,925.00 12,194.0K
12:43 6,930.29 6,931.68 6,929.17 6,929.17 12,154.7K
12:44 6,926.92 6,930.57 6,926.92 6,930.57 4,093.1K
12:45 6,931.26 6,933.96 6,931.26 6,933.96 7,268.4K
12:46 6,934.75 6,935.66 6,933.56 6,935.66 3,517.3K
12:47 6,935.35 6,938.48 6,935.35 6,937.20 3,280.5K
12:48 6,938.13 6,938.13 6,935.67 6,935.80 3,396.9K
12:49 6,937.87 6,937.87 6,936.04 6,936.54 15,794.4K
12:50 6,932.70 6,935.60 6,932.70 6,935.60 4,311.9K
12:51 6,935.41 6,935.46 6,932.87 6,934.09 3,556.3K
12:52 6,931.89 6,933.51 6,930.59 6,933.51 8,788.8K
12:53 6,935.75 6,935.75 6,929.00 6,929.00 4,609.2K
12:54 6,931.81 6,931.81 6,927.27 6,927.27 13,183.1K
12:55 6,930.71 6,930.71 6,929.63 6,929.73 4,204.6K
12:56 6,929.01 6,929.01 6,927.81 6,927.81 3,591.8K
12:57 6,927.98 6,928.97 6,927.29 6,928.97 3,994.3K
12:58 6,928.21 6,930.85 6,928.21 6,928.22 5,857.6K
12:59 6,928.61 6,928.61 6,926.20 6,926.20 16,839.2K
13:00 6,926.61 6,926.61 6,924.61 6,925.46 11,569.5K
13:01 6,923.34 6,923.34 6,919.71 6,919.71 8,168.1K
13:02 6,920.77 6,921.03 6,919.03 6,919.03 5,824.0K
13:03 6,920.30 6,923.09 6,920.20 6,923.09 9,451.4K
13:04 6,921.55 6,922.41 6,921.55 6,922.09 8,044.5K
13:05 6,922.80 6,923.87 6,922.10 6,922.78 5,371.8K
13:06 6,921.43 6,922.92 6,921.42 6,921.42 5,972.5K
13:07 6,924.81 6,925.83 6,923.10 6,925.83 10,720.7K
13:08 6,926.39 6,926.39 6,925.56 6,925.93 1,957.7K
13:09 6,928.31 6,928.62 6,927.78 6,927.78 4,631.0K
13:10 6,927.15 6,931.10 6,927.15 6,931.10 3,600.3K
13:11 6,931.62 6,934.77 6,931.44 6,931.44 15,461.2K
13:12 6,930.56 6,930.56 6,929.07 6,929.07 7,415.3K
13:13 6,930.47 6,930.47 6,928.12 6,929.76 7,845.1K
13:14 6,928.31 6,928.31 6,924.17 6,924.17 20,408.1K
13:15 6,924.05 6,924.32 6,923.06 6,923.06 16,995.3K
13:16 6,921.00 6,921.00 6,918.61 6,918.70 12,832.4K
13:17 6,920.97 6,920.97 6,918.32 6,919.00 9,857.2K
13:18 6,920.08 6,920.72 6,918.55 6,918.56 15,877.7K
13:19 6,918.50 6,918.50 6,916.95 6,917.55 11,062.4K
13:20 6,916.25 6,918.26 6,915.27 6,918.26 4,841.2K
13:21 6,917.11 6,917.93 6,917.11 6,917.12 13,308.6K
13:22 6,915.69 6,915.69 6,914.49 6,914.49 8,134.5K
13:23 6,917.26 6,918.83 6,914.70 6,914.70 8,567.8K
13:24 6,914.01 6,915.45 6,912.18 6,912.18 9,684.5K
13:25 6,912.66 6,912.66 6,909.02 6,910.55 3,950.0K
13:26 6,910.48 6,910.48 6,909.37 6,909.37 4,189.3K
13:27 6,905.02 6,905.83 6,902.89 6,902.89 7,448.6K
13:28 6,907.80 6,907.80 6,905.12 6,905.12 5,775.3K
13:29 6,906.75 6,906.86 6,906.00 6,906.00 5,770.8K
13:30 6,903.72 6,905.31 6,903.72 6,903.96 8,247.5K
13:31 6,904.02 6,904.36 6,902.64 6,904.36 9,143.5K
13:32 6,902.31 6,903.69 6,901.70 6,902.24 6,481.5K
13:33 6,901.59 6,904.01 6,901.59 6,901.68 15,839.3K
13:34 6,898.00 6,899.74 6,898.00 6,899.74 10,303.1K
13:35 6,899.07 6,899.07 6,897.50 6,897.85 20,513.7K
13:36 6,899.10 6,899.10 6,896.67 6,897.77 16,920.4K
13:37 6,900.87 6,901.05 6,898.17 6,898.17 10,621.5K
13:38 6,899.33 6,901.24 6,899.33 6,901.24 18,969.9K
13:39 6,901.75 6,902.16 6,901.33 6,901.77 3,990.8K
13:40 6,902.18 6,903.93 6,902.18 6,902.23 8,937.0K
13:41 6,902.55 6,903.64 6,902.55 6,902.67 5,111.1K
13:42 6,903.18 6,904.75 6,902.08 6,904.75 7,614.7K
13:43 6,905.28 6,905.92 6,901.38 6,902.20 12,029.7K
13:44 6,902.49 6,903.47 6,900.31 6,900.31 5,423.4K
13:45 6,901.47 6,901.47 6,899.02 6,900.29 3,391.1K
13:46 6,899.81 6,902.50 6,896.45 6,896.45 8,288.7K
13:47 6,898.93 6,898.93 6,898.20 6,898.20 3,943.6K
13:48 6,898.12 6,901.15 6,897.59 6,901.15 11,789.8K
13:49 6,899.52 6,902.49 6,899.52 6,900.85 3,234.7K
13:50 6,902.21 6,902.21 6,899.45 6,899.45 4,749.8K
13:51 6,898.59 6,903.56 6,898.59 6,903.56 11,526.1K
13:52 6,904.26 6,908.60 6,904.21 6,908.60 9,861.9K
13:53 6,909.01 6,912.21 6,909.01 6,910.42 7,715.9K
13:54 6,912.63 6,924.34 6,912.63 6,924.34 9,494.1K
13:55 6,924.89 6,932.64 6,924.89 6,931.26 61,741.8K
13:56 6,930.63 6,930.63 6,928.52 6,929.21 12,271.4K
13:57 6,929.91 6,935.47 6,929.91 6,933.24 10,594.3K
13:58 6,932.53 6,932.53 6,929.33 6,932.49 9,145.3K
13:59 6,935.93 6,935.93 6,932.47 6,932.47 3,963.9K
14:00 6,935.67 6,936.23 6,934.11 6,934.56 7,609.1K
14:01 6,931.72 6,932.86 6,929.73 6,929.73 6,381.9K
14:02 6,931.50 6,931.50 6,927.11 6,927.11 2,237.8K
14:03 6,927.84 6,929.27 6,927.63 6,929.27 4,463.1K
14:04 6,928.60 6,929.04 6,927.20 6,929.04 5,987.0K
14:05 6,928.15 6,929.46 6,927.73 6,929.46 2,213.5K
14:06 6,929.10 6,929.10 6,925.35 6,928.60 2,154.1K
14:07 6,929.32 6,930.65 6,928.43 6,930.65 6,404.3K
14:08 6,930.69 6,932.56 6,929.26 6,929.26 9,390.7K
14:09 6,927.48 6,932.17 6,927.48 6,929.99 8,467.6K
14:10 6,934.06 6,938.58 6,934.06 6,938.58 9,283.2K
14:11 6,938.64 6,940.32 6,937.89 6,940.32 7,928.9K
14:12 6,941.96 6,941.96 6,940.49 6,941.22 9,179.9K
14:13 6,939.15 6,941.14 6,939.15 6,940.69 14,677.2K
14:14 6,945.25 6,947.26 6,945.17 6,947.26 24,269.4K
14:15 6,946.82 6,946.82 6,942.11 6,943.10 9,277.2K
14:16 6,940.37 6,942.18 6,938.21 6,942.18 7,611.9K
14:17 6,943.37 6,943.37 6,939.97 6,939.97 8,630.6K
14:18 6,936.11 6,936.47 6,933.06 6,936.47 8,854.9K
14:19 6,932.35 6,936.87 6,932.35 6,936.41 4,910.9K
14:20 6,935.42 6,937.48 6,935.42 6,937.48 3,602.4K
14:21 6,937.68 6,938.31 6,935.58 6,935.58 4,518.3K
14:22 6,936.59 6,936.59 6,936.02 6,936.58 5,033.4K
14:23 6,936.36 6,936.50 6,935.76 6,935.76 3,850.6K
14:24 6,936.59 6,938.18 6,936.46 6,938.18 4,643.0K
14:25 6,937.55 6,941.44 6,937.55 6,941.44 4,276.9K
14:26 6,940.61 6,940.61 6,939.02 6,939.59 4,128.8K
14:27 6,939.89 6,940.14 6,936.42 6,936.42 3,807.8K
14:28 6,936.54 6,937.55 6,935.66 6,935.66 5,112.2K
14:29 6,935.58 6,936.13 6,934.64 6,935.05 6,260.3K
14:30 6,934.80 6,934.80 6,926.89 6,927.68 7,069.1K
14:31 6,929.01 6,931.01 6,929.01 6,929.88 4,347.2K
14:32 6,931.42 6,936.13 6,928.85 6,928.85 7,859.5K
14:33 6,928.74 6,928.74 6,926.24 6,928.02 3,011.0K
14:34 6,928.47 6,932.14 6,928.47 6,929.09 2,275.2K
14:35 6,928.92 6,931.97 6,928.92 6,931.39 3,842.4K
14:36 6,931.52 6,932.69 6,931.52 6,932.69 12,440.2K
14:37 6,931.98 6,932.18 6,928.59 6,928.59 8,689.6K
14:38 6,926.00 6,929.47 6,926.00 6,929.47 6,637.1K
14:39 6,928.44 6,928.50 6,926.19 6,926.19 4,943.9K
14:40 6,924.34 6,928.77 6,924.34 6,927.92 3,218.3K
14:41 6,927.14 6,930.61 6,927.14 6,930.61 3,693.8K
14:42 6,929.99 6,929.99 6,927.64 6,927.73 6,305.4K
14:43 6,926.42 6,926.42 6,925.23 6,926.32 9,650.4K
14:44 6,929.28 6,931.89 6,928.01 6,931.89 3,718.8K
14:45 6,931.67 6,932.38 6,931.67 6,932.21 5,344.4K
14:46 6,932.30 6,932.52 6,931.54 6,932.20 1,636.8K
14:47 6,933.59 6,935.13 6,933.59 6,935.13 1,863.0K
14:48 6,934.60 6,934.60 6,931.21 6,931.58 10,607.6K
14:49 6,931.87 6,931.87 6,929.17 6,929.17 7,225.0K
14:50 6,929.23 6,929.49 6,928.07 6,928.89 6,966.9K
14:51 6,927.92 6,928.75 6,923.92 6,923.92 13,058.0K
14:52 6,923.75 6,923.75 6,922.13 6,922.37 6,579.9K
14:53 6,921.48 6,923.34 6,921.48 6,923.34 8,887.2K
14:54 6,920.00 6,921.54 6,920.00 6,921.28 5,957.5K
14:55 6,917.27 6,919.49 6,917.27 6,919.49 7,718.3K
14:56 6,916.67 6,918.23 6,916.67 6,918.23 10,835.7K
14:57 6,916.69 6,916.69 6,914.90 6,915.85 19,481.4K
14:58 6,914.79 6,915.64 6,914.46 6,915.02 6,201.5K
14:59 6,914.18 6,914.18 6,911.54 6,912.49 6,904.7K
15:00 6,912.77 6,913.20 6,910.28 6,913.20 5,083.3K
15:01 6,912.35 6,914.15 6,912.35 6,914.15 3,741.4K
15:02 6,913.59 6,913.59 6,912.65 6,912.65 2,780.9K
15:03 6,912.19 6,912.19 6,904.43 6,904.43 9,643.6K
15:04 6,901.04 6,903.34 6,901.04 6,903.34 7,712.5K
15:05 6,902.31 6,902.48 6,900.94 6,902.11 3,517.5K
15:06 6,900.55 6,902.24 6,899.81 6,899.98 3,163.8K
15:07 6,900.39 6,900.39 6,899.43 6,899.43 4,995.5K
15:08 6,897.90 6,902.32 6,897.90 6,899.65 3,217.2K
15:09 6,899.82 6,901.14 6,897.70 6,901.14 2,189.1K
15:10 6,901.00 6,901.15 6,899.98 6,901.15 2,361.1K
15:11 6,900.63 6,900.63 6,896.98 6,899.33 3,727.0K
15:12 6,898.81 6,898.81 6,895.06 6,895.06 5,301.9K
15:13 6,895.37 6,895.37 6,892.30 6,895.00 3,693.8K
15:14 6,895.50 6,896.64 6,894.72 6,895.73 2,069.7K
15:15 6,896.11 6,896.11 6,895.31 6,895.31 4,739.7K
15:16 6,895.90 6,895.90 6,894.08 6,894.86 3,657.6K
15:17 6,893.76 6,893.76 6,891.68 6,891.81 2,553.0K
15:18 6,892.74 6,892.74 6,891.33 6,892.63 3,361.7K
15:19 6,892.18 6,893.77 6,891.99 6,893.08 6,966.1K
15:20 6,891.40 6,894.69 6,891.40 6,894.69 4,521.4K
15:21 6,893.27 6,894.07 6,892.88 6,894.07 11,529.3K
15:22 6,893.12 6,894.39 6,891.88 6,894.39 6,715.3K
15:23 6,893.13 6,893.73 6,892.00 6,892.96 13,470.5K
15:24 6,893.81 6,893.81 6,892.27 6,892.74 2,371.7K
15:25 6,893.08 6,893.23 6,892.80 6,893.11 3,370.4K
15:26 6,892.06 6,893.77 6,891.90 6,893.39 6,443.4K
15:27 6,894.62 6,895.44 6,893.34 6,893.34 3,298.9K
15:28 6,892.85 6,895.49 6,892.82 6,895.49 2,670.5K
15:29 6,893.39 6,893.46 6,891.09 6,891.09 8,562.7K
15:30 6,889.80 6,890.50 6,889.48 6,890.00 3,001.1K
15:31 6,890.22 6,891.85 6,889.48 6,891.28 2,139.8K
15:32 6,889.30 6,889.30 6,886.65 6,889.27 17,797.0K
15:33 6,888.23 6,888.23 6,887.75 6,888.17 12,507.0K
15:34 6,887.18 6,890.73 6,887.18 6,890.73 6,104.2K
15:35 6,891.31 6,891.31 6,889.56 6,889.56 1,825.3K
15:36 6,889.92 6,889.92 6,887.70 6,888.60 3,355.4K
15:37 6,889.27 6,889.62 6,888.39 6,889.62 2,541.2K
15:38 6,889.25 6,890.13 6,888.62 6,888.62 17,778.8K
15:39 6,889.69 6,890.53 6,888.48 6,890.53 4,707.3K
15:40 6,890.46 6,893.09 6,890.46 6,890.96 4,766.9K
15:41 6,891.83 6,896.99 6,891.83 6,896.53 6,055.0K
15:42 6,896.32 6,896.92 6,896.14 6,896.38 6,015.2K
15:43 6,895.55 6,900.03 6,895.55 6,900.03 3,509.4K
15:44 6,900.60 6,902.31 6,899.62 6,899.62 8,177.0K
15:45 6,900.99 6,901.61 6,898.20 6,898.20 4,824.5K
15:46 6,897.48 6,897.48 6,894.94 6,894.94 4,490.7K
15:47 6,896.24 6,896.24 6,890.40 6,890.40 2,422.2K
15:48 6,891.04 6,892.25 6,890.49 6,890.49 5,706.8K
15:49 6,892.31 6,893.21 6,891.24 6,891.98 6,742.5K
15:50 6,891.16 6,891.81 6,891.16 6,891.57 10,855.8K
15:51 6,890.31 6,890.31 6,888.04 6,888.04 5,997.5K
15:52 6,886.34 6,886.34 6,885.06 6,885.68 3,776.2K
15:53 6,885.40 6,885.40 6,883.35 6,883.35 2,069.2K
15:54 6,881.96 6,882.59 6,881.17 6,881.90 2,537.0K
15:55 6,881.51 6,890.12 6,881.51 6,890.12 10,356.5K
15:56 6,889.17 6,890.34 6,888.59 6,890.24 2,921.2K
15:57 6,889.57 6,891.23 6,889.57 6,890.35 6,352.3K
15:58 6,889.74 6,889.78 6,888.80 6,889.78 1,416.8K
15:59 6,889.65 6,890.72 6,889.56 6,890.06 4,630.7K
16:00 6,891.13 6,891.14 6,889.42 6,889.42 2,407.6K
16:01 6,891.71 6,891.71 6,888.61 6,889.41 29,008.3K
16:02 6,888.64 6,889.64 6,888.62 6,889.59 6,657.7K
16:03 6,890.53 6,890.53 6,888.51 6,890.19 33,509.4K
16:04 6,888.50 6,889.96 6,888.25 6,889.14 1,857.4K
16:05 6,889.47 6,890.72 6,888.87 6,890.31 4,858.9K
16:06 6,889.84 6,891.82 6,889.84 6,891.82 7,683.7K
16:07 6,892.10 6,893.27 6,890.83 6,890.83 10,248.2K
16:08 6,888.83 6,888.83 6,887.58 6,888.72 4,457.4K
16:09 6,888.03 6,888.08 6,887.04 6,888.08 2,046.7K
16:10 6,888.17 6,891.27 6,888.17 6,888.67 19,179.6K
16:11 6,888.00 6,889.35 6,887.43 6,888.30 4,272.5K
16:12 6,889.13 6,890.87 6,887.56 6,889.34 8,279.6K
16:13 6,888.56 6,889.94 6,888.56 6,889.94 6,585.8K
16:14 6,888.30 6,888.30 6,886.41 6,887.89 3,420.9K
16:15 6,888.28 6,889.38 6,888.28 6,888.94 4,345.3K
16:16 6,888.07 6,888.07 6,883.31 6,883.31 8,799.5K
16:17 6,884.28 6,885.11 6,883.21 6,883.21 4,487.3K
16:18 6,884.67 6,886.29 6,884.67 6,885.35 3,369.8K
16:19 6,886.63 6,887.70 6,886.63 6,887.70 3,431.3K
16:20 6,885.89 6,885.89 6,884.87 6,884.94 3,634.8K
16:21 6,885.41 6,886.76 6,885.08 6,885.08 4,365.8K
16:22 6,883.64 6,885.91 6,883.64 6,885.91 4,577.3K
16:23 6,885.70 6,886.06 6,885.70 6,886.06 2,130.2K
16:24 6,886.93 6,887.10 6,884.55 6,884.55 1,646.7K
16:25 6,883.01 6,884.00 6,881.82 6,881.82 3,341.3K
16:26 6,881.71 6,883.48 6,881.70 6,882.59 3,945.8K
16:27 6,883.07 6,884.12 6,882.02 6,882.76 3,163.1K
16:28 6,881.79 6,885.19 6,881.79 6,885.19 4,719.2K
16:29 6,886.27 6,886.27 6,885.01 6,885.68 3,079.0K
16:30 6,885.71 6,885.71 6,884.01 6,884.79 4,309.3K
16:31 6,884.56 6,885.85 6,884.56 6,885.67 9,492.4K
16:32 6,885.60 6,889.76 6,885.60 6,889.76 7,777.7K
16:33 6,888.25 6,888.25 6,886.36 6,886.36 9,815.2K
16:34 6,888.11 6,888.11 6,886.50 6,887.14 8,915.9K
16:35 6,886.51 6,886.51 6,882.14 6,886.01 13,170.3K
16:36 6,888.48 6,889.95 6,888.48 6,888.64 5,523.3K
16:37 6,888.17 6,889.51 6,887.05 6,887.05 9,681.5K
16:38 6,888.85 6,891.21 6,888.85 6,890.79 14,870.3K
16:39 6,891.38 6,891.38 6,889.57 6,890.59 4,952.9K
16:40 6,888.83 6,890.98 6,888.83 6,890.73 8,393.9K
16:41 6,891.00 6,897.75 6,891.00 6,897.75 33,693.0K
16:42 6,897.97 6,898.90 6,897.70 6,897.70 12,494.6K
16:43 6,898.20 6,898.20 6,894.87 6,896.94 7,540.0K
16:44 6,897.19 6,899.90 6,897.19 6,899.90 10,433.3K
16:45 6,900.64 6,903.28 6,900.14 6,903.28 5,194.4K
16:46 6,904.25 6,904.25 6,899.74 6,899.74 22,823.2K
16:47 6,897.63 6,897.63 6,896.71 6,897.18 6,478.6K
16:48 6,897.18 6,897.94 6,897.18 6,897.85 2,341.0K
16:49 6,896.55 6,898.95 6,895.60 6,897.16 7,870.9K
16:50 6,897.39 6,898.11 6,896.49 6,896.70 6,368.6K
16:51 6,894.67 6,895.08 6,891.89 6,893.06 18,250.4K
16:52 6,892.25 6,892.25 6,889.78 6,889.78 3,154.5K
16:53 6,891.84 6,893.05 6,885.79 6,885.79 4,130.5K
16:54 6,887.09 6,892.85 6,887.09 6,892.20 2,702.7K
16:55 6,889.52 6,890.04 6,888.67 6,889.28 3,018.5K
16:56 6,889.68 6,895.42 6,889.68 6,894.85 4,829.7K
16:57 6,897.93 6,897.93 6,896.20 6,896.20 3,484.5K
16:58 6,896.20 6,899.95 6,896.20 6,899.95 4,753.4K
16:59 6,899.08 6,899.85 6,898.13 6,898.13 3,213.0K
17:00 6,898.65 6,899.09 6,898.05 6,899.09 1,859.9K
17:01 6,898.40 6,900.60 6,898.40 6,900.11 6,530.9K
17:02 6,899.15 6,901.50 6,898.72 6,901.50 5,118.3K
17:03 6,903.15 6,904.74 6,903.15 6,903.19 3,413.9K
17:04 6,900.92 6,901.87 6,899.43 6,899.43 2,467.0K
17:05 6,897.89 6,901.23 6,897.89 6,900.80 3,406.7K
17:06 6,902.75 6,902.75 6,898.01 6,898.01 7,015.7K
17:07 6,900.70 6,902.08 6,900.44 6,902.08 9,036.9K
17:08 6,902.74 6,902.86 6,899.84 6,899.84 3,428.5K
17:09 6,901.05 6,904.34 6,901.05 6,904.34 5,143.0K
17:10 6,903.16 6,904.00 6,901.36 6,903.50 9,304.0K
17:11 6,903.34 6,905.71 6,903.34 6,904.16 2,550.9K
17:12 6,905.77 6,905.77 6,903.31 6,904.28 3,563.6K
17:13 6,904.38 6,904.38 6,901.08 6,902.19 6,747.2K
17:14 6,899.33 6,900.87 6,899.33 6,900.87 3,155.6K
17:15 6,901.43 6,901.43 6,899.34 6,899.34 3,336.2K
17:16 6,899.84 6,899.84 6,897.40 6,897.40 9,300.9K
17:17 6,898.78 6,900.82 6,898.78 6,900.82 3,807.8K
17:18 6,899.25 6,901.70 6,898.64 6,901.70 3,475.7K
17:19 6,903.83 6,904.02 6,901.43 6,901.43 3,454.4K
17:20 6,903.02 6,903.81 6,901.88 6,901.88 6,001.2K
17:21 6,903.38 6,903.63 6,900.94 6,903.63 2,987.0K
17:22 6,903.13 6,905.67 6,900.14 6,900.14 6,409.7K
17:23 6,900.14 6,900.35 6,897.75 6,897.75 3,575.0K
17:24 6,899.02 6,899.02 6,895.53 6,896.10 9,724.4K
17:25 6,895.55 6,896.62 6,895.49 6,895.68 8,220.8K
17:26 6,893.66 6,897.10 6,893.66 6,897.10 4,192.6K
17:27 6,895.15 6,896.98 6,893.20 6,893.20 8,946.6K
17:28 6,895.97 6,895.97 6,894.00 6,894.00 3,678.9K
17:29 6,894.83 6,897.51 6,894.83 6,897.51 4,806.9K
17:30 6,897.22 6,897.28 6,893.05 6,893.05 7,122.4K
17:31 6,893.31 6,893.63 6,890.01 6,890.01 5,310.7K
17:32 6,890.55 6,890.55 6,888.47 6,889.51 7,256.4K
17:33 6,892.57 6,892.69 6,889.93 6,889.93 5,692.5K
17:34 6,890.15 6,890.15 6,887.67 6,888.43 10,239.3K
17:35 6,888.83 6,891.94 6,888.83 6,891.94 7,971.0K
17:36 6,892.59 6,893.01 6,892.47 6,892.47 1,951.2K
17:37 6,893.02 6,893.02 6,890.89 6,890.89 2,343.3K
17:38 6,892.89 6,892.89 6,888.52 6,888.52 1,914.8K
17:39 6,888.55 6,893.06 6,888.55 6,893.06 4,128.0K
17:40 6,891.50 6,892.01 6,891.50 6,892.01 6,374.5K
17:41 6,891.58 6,895.36 6,891.58 6,895.36 944.9K
17:42 6,894.78 6,895.39 6,892.19 6,892.19 4,337.5K
17:43 6,896.26 6,899.67 6,895.28 6,899.67 3,102.5K
17:44 6,902.28 6,902.28 6,900.71 6,901.19 7,071.5K
17:45 6,900.81 6,906.81 6,900.81 6,906.81 3,666.8K
17:46 6,906.02 6,906.62 6,906.02 6,906.35 9,594.5K
17:47 6,905.88 6,905.88 6,900.62 6,900.62 4,650.8K
17:48 6,899.28 6,901.81 6,899.28 6,901.81 9,223.2K
17:49 6,901.59 6,903.60 6,901.59 6,903.60 12,119.2K
17:50 6,903.11 6,903.55 6,902.78 6,902.78 5,470.2K
17:51 6,903.86 6,905.12 6,903.86 6,905.12 2,491.5K
17:52 6,903.80 6,903.80 6,902.36 6,902.36 3,907.0K
17:53 6,903.46 6,903.76 6,901.71 6,901.78 6,143.5K
17:54 6,900.06 6,904.33 6,900.06 6,904.33 58,884.6K
17:55 6,902.44 6,903.13 6,902.44 6,902.58 7,718.9K
17:56 6,902.47 6,902.98 6,901.00 6,901.00 7,489.5K
17:57 6,901.57 6,901.90 6,899.45 6,900.85 5,062.0K
17:58 6,899.04 6,899.04 6,897.93 6,898.09 3,545.4K
17:59 6,901.51 6,901.51 6,897.57 6,899.11 62,748.0K
18:00 6,899.42 6,901.32 6,899.42 6,900.40 72,468.3K
18:01 6,898.68 6,902.79 6,898.68 6,902.14 114,118.0K
18:02 6,903.59 6,903.76 6,901.10 6,901.10 46,861.6K
18:03 6,900.03 6,900.39 6,896.19 6,896.19 52,872.0K
18:04 6,895.80 6,899.93 6,895.80 6,899.93 5,862.6K
18:05 6,898.32 6,898.32 6,896.23 6,896.23 4,106.2K
18:06 6,897.36 6,897.36 6,894.64 6,895.35 9,150.4K
18:07 6,896.33 6,897.50 6,895.39 6,897.50 31,330.7K
18:08 6,895.52 6,896.82 6,892.12 6,892.12 3,605.4K
18:09 6,893.93 6,896.06 6,893.60 6,896.06 7,195.6K
18:10 6,896.57 6,896.89 6,892.37 6,892.53 7,631.7K
18:11 6,894.72 6,895.68 6,894.41 6,895.68 20,879.2K
18:12 6,890.97 6,894.23 6,890.97 6,893.93 3,788.4K
18:13 6,893.81 6,893.81 6,892.37 6,893.21 1,873.6K
18:14 6,891.88 6,896.79 6,891.88 6,896.79 2,302.6K
18:15 6,895.41 6,898.39 6,895.41 6,897.81 8,606.8K
18:16 6,890.24 6,893.17 6,890.24 6,893.17 2,375.0K
18:17 6,892.25 6,892.67 6,891.25 6,892.67 4,623.5K
18:18 6,893.19 6,894.31 6,892.27 6,892.27 4,394.6K
18:19 6,894.42 6,894.42 6,891.36 6,891.36 5,855.5K
18:20 6,892.83 6,892.83 6,889.40 6,889.40 7,590.2K
18:21 6,891.73 6,892.10 6,891.13 6,892.10 2,835.5K
18:22 6,887.70 6,888.14 6,886.71 6,888.14 4,486.8K
18:23 6,887.09 6,891.21 6,886.78 6,891.21 1,746.2K
18:24 6,893.22 6,893.22 6,886.79 6,889.38 12,361.8K
18:25 6,890.85 6,890.85 6,886.66 6,889.55 9,037.7K
18:26 6,888.96 6,890.69 6,888.96 6,890.69 7,037.0K
18:27 6,890.32 6,893.37 6,890.32 6,891.07 1,959.2K
18:28 6,891.06 6,892.50 6,891.06 6,891.19 2,442.5K
18:29 6,890.09 6,891.66 6,890.09 6,890.44 2,514.2K
18:30 6,892.05 6,893.64 6,892.05 6,893.64 9,544.8K
18:31 6,891.81 6,898.21 6,891.81 6,898.08 9,865.9K
18:32 6,897.19 6,900.14 6,897.19 6,900.14 2,533.9K
18:33 6,900.63 6,904.24 6,900.16 6,904.24 2,885.1K
18:34 6,904.03 6,904.03 6,898.10 6,899.20 21,538.3K
18:35 6,894.90 6,896.93 6,893.31 6,893.31 5,054.5K
18:36 6,892.96 6,892.96 6,891.44 6,892.85 84,428.0K
18:37 6,892.15 6,894.02 6,892.15 6,893.78 3,926.9K
18:38 6,893.15 6,893.42 6,891.57 6,892.34 11,245.3K
18:39 6,888.81 6,894.97 6,888.81 6,894.54 3,850.0K
18:40 6,894.31 6,894.31 6,894.31 6,894.31 1,290.1K
18:51 6,891.86 6,891.86 6,891.86 6,891.86 7,303.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available