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 7,372.21 7,372.21 7,371.80 7,371.80 29,976.5K
10:01 7,371.76 7,378.55 7,371.76 7,378.55 45,518.1K
10:02 7,369.67 7,385.97 7,369.67 7,385.70 64,227.8K
10:03 7,396.89 7,406.48 7,396.89 7,406.48 54,678.6K
10:04 7,409.15 7,410.70 7,405.54 7,405.54 48,372.0K
10:05 7,396.11 7,396.11 7,367.70 7,367.70 65,593.1K
10:06 7,365.26 7,365.26 7,333.00 7,333.00 73,906.9K
10:07 7,328.30 7,332.08 7,327.06 7,332.08 60,574.0K
10:08 7,335.12 7,338.87 7,334.52 7,338.87 32,814.8K
10:09 7,339.65 7,339.68 7,334.59 7,334.59 25,678.3K
10:10 7,336.51 7,337.66 7,334.06 7,334.06 47,982.9K
10:11 7,343.54 7,351.38 7,343.54 7,351.38 40,844.2K
10:12 7,357.61 7,378.59 7,357.61 7,378.04 45,953.3K
10:13 7,378.57 7,393.08 7,378.57 7,393.08 47,716.4K
10:14 7,389.17 7,390.12 7,386.87 7,388.11 51,951.7K
10:15 7,388.30 7,397.98 7,388.30 7,397.98 52,536.1K
10:16 7,392.31 7,400.91 7,392.31 7,400.91 29,123.6K
10:17 7,400.51 7,409.65 7,398.10 7,409.65 27,109.2K
10:18 7,415.12 7,450.58 7,415.12 7,450.58 49,948.8K
10:19 7,452.88 7,474.73 7,452.88 7,474.73 62,874.6K
10:20 7,457.85 7,457.85 7,427.55 7,427.55 76,966.9K
10:21 7,419.62 7,431.12 7,419.62 7,431.12 49,405.4K
10:22 7,438.98 7,443.69 7,418.19 7,418.19 46,417.4K
10:23 7,425.20 7,430.52 7,422.14 7,430.52 29,534.6K
10:24 7,429.45 7,443.22 7,429.45 7,443.22 26,096.3K
10:25 7,438.19 7,438.19 7,426.22 7,426.22 27,297.6K
10:26 7,430.28 7,430.28 7,422.49 7,428.54 37,873.9K
10:27 7,422.12 7,423.78 7,410.88 7,410.88 19,211.3K
10:28 7,408.93 7,416.25 7,408.93 7,415.13 20,185.6K
10:29 7,413.96 7,413.96 7,406.07 7,406.07 14,200.3K
10:30 7,409.10 7,411.05 7,407.01 7,411.05 14,690.0K
10:31 7,407.96 7,410.45 7,405.73 7,410.45 71,805.7K
10:32 7,410.54 7,410.54 7,403.94 7,409.33 11,423.0K
10:33 7,409.26 7,412.55 7,407.54 7,408.79 12,940.1K
10:34 7,410.52 7,410.52 7,403.20 7,407.40 23,712.9K
10:35 7,407.67 7,413.70 7,407.11 7,413.70 13,124.3K
10:36 7,414.44 7,414.53 7,412.47 7,412.93 12,792.9K
10:37 7,417.87 7,421.87 7,417.19 7,421.87 9,479.7K
10:38 7,426.34 7,428.01 7,426.17 7,426.17 7,037.3K
10:39 7,428.05 7,428.94 7,427.33 7,427.79 8,496.1K
10:40 7,426.56 7,429.70 7,426.56 7,428.85 9,031.1K
10:41 7,431.60 7,431.60 7,428.91 7,429.75 5,590.9K
10:42 7,429.96 7,430.92 7,429.05 7,429.69 10,250.8K
10:43 7,430.48 7,434.90 7,430.48 7,434.90 9,857.8K
10:44 7,436.73 7,444.62 7,436.73 7,444.62 25,502.0K
10:45 7,446.99 7,446.99 7,440.89 7,440.89 18,013.4K
10:46 7,437.71 7,437.71 7,429.82 7,429.82 14,804.2K
10:47 7,428.15 7,428.15 7,424.71 7,424.71 11,753.2K
10:48 7,426.29 7,429.21 7,424.23 7,424.23 13,952.4K
10:49 7,428.60 7,428.60 7,405.98 7,405.98 20,115.6K
10:50 7,407.53 7,407.53 7,403.47 7,403.47 23,899.5K
10:51 7,403.26 7,403.26 7,390.73 7,390.73 19,845.0K
10:52 7,392.23 7,395.32 7,392.23 7,394.43 53,878.7K
10:53 7,395.11 7,398.05 7,393.86 7,398.05 11,071.2K
10:54 7,398.81 7,405.10 7,398.81 7,400.78 17,353.7K
10:55 7,398.52 7,399.64 7,393.60 7,393.60 11,830.6K
10:56 7,388.46 7,393.83 7,388.46 7,392.46 11,250.0K
10:57 7,392.86 7,395.27 7,392.86 7,393.60 13,049.6K
10:58 7,392.61 7,395.02 7,392.61 7,394.50 11,702.9K
10:59 7,393.60 7,398.83 7,393.60 7,395.55 32,505.7K
11:00 7,394.35 7,395.24 7,393.10 7,393.10 39,287.1K
11:01 7,391.75 7,392.81 7,386.37 7,386.37 12,938.7K
11:02 7,387.56 7,392.12 7,387.56 7,392.12 26,435.9K
11:03 7,392.48 7,398.98 7,392.48 7,395.81 29,834.4K
11:04 7,397.76 7,404.62 7,397.76 7,404.62 26,026.0K
11:05 7,403.48 7,403.48 7,400.58 7,402.28 31,304.3K
11:06 7,404.31 7,404.31 7,393.46 7,393.46 29,228.5K
11:07 7,383.01 7,388.41 7,383.01 7,386.28 20,239.1K
11:08 7,382.27 7,388.20 7,382.27 7,387.57 20,767.2K
11:09 7,385.33 7,385.33 7,374.26 7,374.79 28,080.8K
11:10 7,371.73 7,378.18 7,371.73 7,378.18 16,765.2K
11:11 7,379.65 7,379.65 7,373.47 7,375.28 16,159.2K
11:12 7,368.56 7,369.24 7,368.33 7,369.24 12,502.6K
11:13 7,368.08 7,371.75 7,368.08 7,369.24 21,011.1K
11:14 7,368.65 7,371.04 7,368.36 7,371.04 12,860.5K
11:15 7,372.53 7,372.53 7,365.40 7,365.40 14,705.6K
11:16 7,365.85 7,367.93 7,365.85 7,367.93 8,171.6K
11:17 7,367.93 7,367.93 7,358.70 7,360.08 24,750.4K
11:18 7,359.06 7,359.06 7,354.48 7,354.81 16,134.1K
11:19 7,355.63 7,355.63 7,354.22 7,354.22 19,851.6K
11:20 7,357.59 7,357.59 7,354.56 7,357.51 11,726.7K
11:21 7,355.48 7,357.86 7,355.48 7,356.67 17,549.4K
11:22 7,357.42 7,360.30 7,351.30 7,351.30 17,485.7K
11:23 7,346.93 7,351.78 7,346.93 7,351.78 10,283.1K
11:24 7,353.80 7,353.80 7,341.10 7,341.10 75,246.1K
11:25 7,344.53 7,348.97 7,344.53 7,348.97 15,350.7K
11:26 7,352.96 7,352.99 7,346.43 7,346.43 38,478.7K
11:27 7,345.36 7,345.46 7,341.44 7,341.44 28,105.6K
11:28 7,338.38 7,345.18 7,338.38 7,343.90 34,389.4K
11:29 7,346.56 7,346.66 7,346.17 7,346.35 13,098.3K
11:30 7,346.54 7,346.89 7,344.20 7,344.20 15,155.1K
11:31 7,342.09 7,345.81 7,342.09 7,344.00 13,493.3K
11:32 7,341.49 7,342.68 7,340.84 7,342.68 11,532.6K
11:33 7,339.05 7,340.65 7,338.84 7,340.65 27,167.4K
11:34 7,340.57 7,346.08 7,340.57 7,341.93 14,350.0K
11:35 7,343.42 7,343.42 7,341.78 7,343.10 6,057.8K
11:36 7,345.63 7,345.83 7,345.05 7,345.83 15,616.9K
11:37 7,348.97 7,351.42 7,348.97 7,351.42 17,352.0K
11:38 7,353.04 7,356.51 7,353.04 7,356.51 14,113.6K
11:39 7,354.55 7,359.44 7,354.55 7,359.44 20,613.8K
11:40 7,362.07 7,362.07 7,353.10 7,353.10 22,045.8K
11:41 7,353.50 7,358.82 7,353.50 7,356.19 20,150.1K
11:42 7,356.73 7,367.76 7,356.73 7,367.76 52,714.1K
11:43 7,362.82 7,367.25 7,362.82 7,367.25 32,596.0K
11:44 7,367.95 7,368.48 7,367.43 7,367.43 10,944.1K
11:45 7,364.93 7,368.90 7,363.97 7,367.07 9,004.6K
11:46 7,366.66 7,368.66 7,366.66 7,368.66 20,013.1K
11:47 7,368.20 7,371.04 7,368.20 7,370.08 8,995.4K
11:48 7,370.91 7,370.91 7,366.19 7,368.87 13,459.9K
11:49 7,368.82 7,372.46 7,367.33 7,367.33 19,292.8K
11:50 7,370.95 7,371.98 7,370.53 7,371.66 6,534.4K
11:51 7,372.36 7,372.36 7,371.05 7,372.22 10,933.5K
11:52 7,369.31 7,369.31 7,357.98 7,357.98 34,457.1K
11:53 7,365.81 7,368.64 7,365.29 7,368.28 10,698.4K
11:54 7,363.87 7,366.12 7,362.51 7,366.12 7,652.4K
11:55 7,364.90 7,364.90 7,361.44 7,363.81 11,297.0K
11:56 7,364.70 7,365.60 7,360.12 7,361.99 8,139.6K
11:57 7,355.90 7,355.90 7,351.44 7,351.44 25,613.1K
11:58 7,351.49 7,354.12 7,351.49 7,351.72 13,288.4K
11:59 7,350.71 7,351.27 7,347.68 7,347.68 11,406.3K
12:00 7,346.72 7,349.03 7,346.72 7,349.03 9,372.3K
12:01 7,352.36 7,352.36 7,347.27 7,347.99 13,719.3K
12:02 7,349.41 7,349.96 7,348.41 7,348.54 4,378.1K
12:03 7,349.35 7,349.35 7,347.13 7,349.22 4,971.0K
12:04 7,345.87 7,346.02 7,343.58 7,343.58 8,949.9K
12:05 7,343.53 7,343.55 7,341.73 7,343.55 14,380.7K
12:06 7,343.51 7,346.73 7,343.51 7,344.12 7,784.1K
12:07 7,343.87 7,343.87 7,335.26 7,340.90 17,787.0K
12:08 7,341.57 7,341.57 7,334.12 7,337.49 10,942.2K
12:09 7,336.72 7,342.33 7,336.72 7,342.33 17,139.4K
12:10 7,341.75 7,348.41 7,341.75 7,345.30 24,046.7K
12:11 7,346.81 7,349.26 7,346.29 7,349.26 14,615.2K
12:12 7,348.95 7,348.95 7,346.80 7,346.80 15,954.5K
12:13 7,348.99 7,351.55 7,348.99 7,351.55 6,941.8K
12:14 7,352.28 7,354.21 7,352.28 7,354.06 8,306.4K
12:15 7,351.81 7,353.40 7,351.66 7,353.40 13,290.8K
12:16 7,354.27 7,354.27 7,350.96 7,350.96 9,016.9K
12:17 7,353.09 7,357.57 7,352.84 7,357.09 18,342.2K
12:18 7,357.91 7,358.81 7,356.84 7,356.84 11,799.8K
12:19 7,355.00 7,359.36 7,355.00 7,359.36 4,902.6K
12:20 7,358.67 7,359.90 7,358.67 7,359.17 4,409.6K
12:21 7,357.06 7,359.89 7,357.06 7,359.89 10,152.3K
12:22 7,360.07 7,361.00 7,359.42 7,361.00 15,197.6K
12:23 7,361.30 7,361.30 7,360.10 7,360.42 7,995.3K
12:24 7,360.10 7,360.10 7,358.58 7,359.08 5,704.3K
12:25 7,359.28 7,359.28 7,357.83 7,358.45 8,378.1K
12:26 7,358.94 7,358.94 7,354.83 7,354.83 7,828.7K
12:27 7,352.78 7,353.98 7,351.95 7,353.98 6,830.6K
12:28 7,353.24 7,353.24 7,348.16 7,348.16 21,310.2K
12:29 7,345.37 7,345.66 7,341.93 7,341.93 18,904.0K
12:30 7,342.67 7,342.67 7,339.06 7,339.06 7,067.9K
12:31 7,339.28 7,341.42 7,339.28 7,339.90 6,753.6K
12:32 7,340.50 7,340.50 7,335.90 7,335.90 7,462.1K
12:33 7,337.19 7,338.07 7,337.19 7,338.07 10,630.0K
12:34 7,339.74 7,342.28 7,339.74 7,342.28 6,975.2K
12:35 7,341.05 7,342.14 7,339.56 7,342.14 5,076.1K
12:36 7,340.05 7,341.44 7,339.71 7,341.44 4,526.6K
12:37 7,342.35 7,342.35 7,340.63 7,340.63 8,177.4K
12:38 7,342.14 7,343.30 7,339.88 7,343.30 10,551.5K
12:39 7,346.86 7,346.86 7,343.41 7,346.77 8,323.2K
12:40 7,348.10 7,348.10 7,343.32 7,343.32 13,507.4K
12:41 7,344.05 7,344.83 7,343.68 7,344.21 9,074.6K
12:42 7,348.52 7,348.52 7,346.07 7,346.07 12,595.8K
12:43 7,342.93 7,344.69 7,342.93 7,344.36 14,784.3K
12:44 7,347.50 7,347.50 7,343.48 7,346.59 13,073.8K
12:45 7,346.34 7,346.34 7,339.24 7,339.78 8,477.0K
12:46 7,343.13 7,343.13 7,336.80 7,336.80 9,607.2K
12:47 7,339.06 7,341.48 7,338.90 7,338.90 10,198.8K
12:48 7,340.56 7,342.46 7,332.00 7,332.00 8,271.6K
12:49 7,332.93 7,332.93 7,324.81 7,326.44 5,956.0K
12:50 7,329.24 7,330.53 7,329.24 7,329.91 8,308.2K
12:51 7,331.16 7,331.98 7,331.15 7,331.98 6,312.3K
12:52 7,333.33 7,335.44 7,330.92 7,330.92 24,687.7K
12:53 7,330.02 7,331.64 7,327.45 7,327.91 20,289.4K
12:54 7,326.08 7,326.67 7,325.12 7,326.01 6,310.5K
12:55 7,326.61 7,328.18 7,326.61 7,328.18 7,706.2K
12:56 7,329.13 7,329.13 7,328.28 7,328.73 3,341.0K
12:57 7,325.07 7,327.27 7,323.90 7,327.27 8,776.0K
12:58 7,328.04 7,328.04 7,324.82 7,326.13 5,625.9K
12:59 7,325.48 7,325.48 7,320.53 7,320.53 5,042.9K
13:00 7,320.21 7,320.21 7,317.26 7,317.26 5,189.7K
13:01 7,316.01 7,318.64 7,316.01 7,317.44 3,386.5K
13:02 7,317.17 7,317.60 7,317.02 7,317.58 10,284.2K
13:03 7,313.27 7,318.84 7,313.27 7,318.84 8,800.4K
13:04 7,321.88 7,322.14 7,321.46 7,322.14 4,408.8K
13:05 7,323.21 7,323.39 7,322.43 7,322.85 4,004.7K
13:06 7,321.90 7,323.56 7,321.02 7,321.02 2,907.7K
13:07 7,316.89 7,325.11 7,316.89 7,322.00 10,243.7K
13:08 7,320.99 7,321.52 7,319.96 7,321.52 4,438.9K
13:09 7,318.61 7,322.61 7,318.61 7,321.79 10,912.7K
13:10 7,322.81 7,324.22 7,321.80 7,324.22 3,057.5K
13:11 7,325.13 7,325.13 7,322.71 7,323.28 5,479.5K
13:12 7,319.07 7,321.33 7,319.07 7,319.21 7,518.8K
13:13 7,322.30 7,322.30 7,317.63 7,320.83 11,885.1K
13:14 7,316.54 7,318.69 7,316.54 7,318.69 4,437.5K
13:15 7,320.72 7,320.72 7,318.49 7,320.22 4,676.4K
13:16 7,321.21 7,321.21 7,316.53 7,316.53 11,566.9K
13:17 7,319.56 7,320.40 7,317.29 7,317.29 4,913.1K
13:18 7,317.37 7,318.17 7,316.99 7,318.17 14,349.8K
13:19 7,317.52 7,319.70 7,317.52 7,317.98 4,213.9K
13:20 7,317.18 7,318.10 7,316.85 7,316.85 4,347.3K
13:21 7,318.40 7,318.40 7,314.35 7,316.64 8,077.7K
13:22 7,318.52 7,320.94 7,318.52 7,319.92 6,591.4K
13:23 7,321.12 7,321.12 7,320.70 7,320.70 4,395.1K
13:24 7,318.62 7,318.99 7,317.10 7,317.10 7,894.3K
13:25 7,317.84 7,318.52 7,315.91 7,317.58 4,106.0K
13:26 7,317.49 7,317.49 7,315.90 7,315.90 6,191.2K
13:27 7,317.13 7,317.13 7,314.13 7,314.13 3,902.7K
13:28 7,316.52 7,321.05 7,314.95 7,321.05 67,572.0K
13:29 7,319.81 7,319.96 7,319.75 7,319.96 17,012.7K
13:30 7,321.33 7,321.33 7,318.52 7,320.20 5,776.4K
13:31 7,319.78 7,319.78 7,318.35 7,319.34 5,658.4K
13:32 7,321.12 7,324.41 7,321.12 7,324.41 20,913.8K
13:33 7,324.52 7,325.69 7,324.29 7,324.29 4,057.8K
13:34 7,324.49 7,324.49 7,321.33 7,321.37 2,598.9K
13:35 7,319.82 7,325.14 7,319.82 7,325.14 9,734.4K
13:36 7,327.19 7,329.58 7,327.19 7,328.00 2,843.6K
13:37 7,325.29 7,332.63 7,325.29 7,331.30 5,730.0K
13:38 7,332.04 7,332.04 7,329.04 7,330.57 3,827.5K
13:39 7,332.60 7,332.60 7,329.37 7,331.42 12,528.0K
13:40 7,331.46 7,331.54 7,329.98 7,331.32 3,185.0K
13:41 7,332.10 7,340.05 7,332.10 7,337.44 9,745.3K
13:42 7,336.95 7,336.95 7,333.08 7,336.44 5,883.7K
13:43 7,336.59 7,336.65 7,335.91 7,335.91 7,325.4K
13:44 7,334.47 7,336.90 7,334.47 7,335.86 2,743.3K
13:45 7,334.53 7,339.12 7,334.53 7,339.12 7,619.2K
13:46 7,340.03 7,340.75 7,338.06 7,338.06 9,952.4K
13:47 7,338.88 7,338.88 7,335.63 7,335.77 5,246.9K
13:48 7,336.97 7,338.71 7,336.22 7,336.68 5,301.6K
13:49 7,336.59 7,336.59 7,333.47 7,333.47 5,226.9K
13:50 7,333.23 7,334.68 7,332.70 7,334.68 5,066.0K
13:51 7,335.31 7,338.24 7,335.31 7,336.45 12,318.2K
13:52 7,335.03 7,336.60 7,335.03 7,336.60 10,965.9K
13:53 7,338.22 7,344.90 7,338.22 7,344.90 12,966.4K
13:54 7,343.74 7,348.13 7,343.74 7,345.39 26,613.4K
13:55 7,344.02 7,348.75 7,344.02 7,345.74 20,198.4K
13:56 7,345.84 7,347.83 7,345.84 7,347.83 11,038.0K
13:57 7,347.31 7,347.31 7,341.53 7,341.53 10,650.4K
13:58 7,340.39 7,341.74 7,340.39 7,341.74 7,575.9K
13:59 7,338.72 7,338.72 7,336.55 7,336.55 8,596.4K
14:00 7,338.00 7,339.71 7,337.15 7,338.95 3,070.8K
14:01 7,340.73 7,342.11 7,340.73 7,341.33 6,927.8K
14:02 7,341.28 7,342.52 7,339.06 7,339.06 5,092.5K
14:03 7,332.89 7,337.74 7,332.89 7,337.74 5,979.1K
14:04 7,336.19 7,337.76 7,336.19 7,337.51 3,720.5K
14:05 7,336.04 7,338.57 7,336.04 7,338.57 5,408.3K
14:06 7,337.45 7,337.45 7,336.42 7,336.54 8,755.9K
14:07 7,338.87 7,338.87 7,333.55 7,334.73 14,190.9K
14:08 7,334.98 7,337.05 7,334.98 7,336.26 9,720.3K
14:09 7,336.48 7,337.65 7,335.63 7,337.65 7,956.0K
14:10 7,339.04 7,339.04 7,336.13 7,336.13 12,981.8K
14:11 7,335.10 7,335.10 7,332.27 7,334.16 12,409.2K
14:12 7,331.34 7,332.58 7,331.34 7,332.33 3,910.8K
14:13 7,332.89 7,333.96 7,331.15 7,333.96 25,854.0K
14:14 7,334.39 7,337.39 7,334.39 7,337.39 16,910.0K
14:15 7,340.70 7,340.70 7,337.53 7,340.13 15,315.7K
14:16 7,340.02 7,340.02 7,325.58 7,325.58 13,098.5K
14:17 7,326.21 7,331.23 7,326.21 7,331.23 12,514.8K
14:18 7,330.86 7,332.14 7,330.78 7,332.04 4,787.0K
14:19 7,333.05 7,335.84 7,333.05 7,335.84 10,401.9K
14:20 7,338.36 7,338.36 7,337.46 7,337.93 5,748.7K
14:21 7,337.66 7,339.17 7,336.46 7,339.17 4,551.1K
14:22 7,337.30 7,341.09 7,337.30 7,341.09 4,568.7K
14:23 7,340.91 7,343.73 7,340.65 7,343.73 5,431.9K
14:24 7,344.99 7,345.84 7,340.98 7,340.98 4,122.2K
14:25 7,342.18 7,342.18 7,339.43 7,341.39 3,449.2K
14:26 7,342.21 7,347.62 7,342.21 7,347.62 7,353.6K
14:27 7,347.99 7,350.19 7,347.50 7,347.50 5,953.2K
14:28 7,347.47 7,350.14 7,347.16 7,347.60 4,542.0K
14:29 7,347.87 7,349.42 7,347.75 7,349.42 5,716.1K
14:30 7,352.35 7,352.35 7,350.65 7,350.82 9,703.1K
14:31 7,350.64 7,350.64 7,348.18 7,350.11 4,594.7K
14:32 7,347.84 7,350.14 7,347.79 7,350.14 5,923.0K
14:33 7,351.44 7,351.46 7,350.17 7,351.46 6,431.2K
14:34 7,352.71 7,352.71 7,351.06 7,351.14 11,880.7K
14:35 7,350.79 7,352.59 7,350.79 7,351.04 17,807.0K
14:36 7,353.04 7,353.04 7,350.11 7,350.11 3,384.7K
14:37 7,347.21 7,348.23 7,346.19 7,346.19 9,195.6K
14:38 7,343.47 7,343.81 7,342.01 7,343.33 12,972.3K
14:39 7,343.70 7,344.00 7,343.00 7,344.00 4,482.0K
14:40 7,346.13 7,346.47 7,344.38 7,345.95 3,098.2K
14:41 7,346.51 7,347.52 7,345.42 7,347.52 9,870.5K
14:42 7,347.63 7,347.71 7,346.06 7,346.77 14,917.4K
14:43 7,347.73 7,348.77 7,347.73 7,348.64 12,087.8K
14:44 7,349.66 7,351.14 7,348.21 7,348.21 11,509.3K
14:45 7,348.49 7,348.85 7,346.86 7,346.86 19,094.2K
14:46 7,343.16 7,344.72 7,342.94 7,344.72 15,450.1K
14:47 7,348.46 7,354.96 7,348.46 7,354.96 11,625.1K
14:48 7,355.55 7,358.65 7,355.55 7,358.65 6,448.7K
14:49 7,358.66 7,359.01 7,357.35 7,358.67 6,521.0K
14:50 7,358.10 7,358.10 7,356.20 7,357.43 3,165.9K
14:51 7,356.45 7,357.38 7,356.45 7,357.38 4,737.7K
14:52 7,358.41 7,359.36 7,358.00 7,358.63 6,787.3K
14:53 7,359.53 7,359.53 7,355.97 7,355.97 6,001.0K
14:54 7,354.98 7,359.94 7,354.98 7,359.94 6,755.1K
14:55 7,359.65 7,361.04 7,358.75 7,358.75 2,666.3K
14:56 7,359.07 7,359.07 7,357.19 7,358.43 2,082.4K
14:57 7,358.32 7,360.17 7,358.32 7,359.72 3,411.1K
14:58 7,361.42 7,362.69 7,360.26 7,362.69 1,721.5K
14:59 7,361.15 7,361.15 7,357.58 7,361.04 5,621.1K
15:00 7,358.60 7,361.87 7,358.60 7,360.66 3,867.6K
15:01 7,360.17 7,360.17 7,358.72 7,360.09 2,454.9K
15:02 7,357.76 7,357.76 7,354.99 7,356.37 5,347.3K
15:03 7,355.98 7,357.47 7,354.73 7,354.73 1,972.5K
15:04 7,355.13 7,355.47 7,355.01 7,355.47 2,537.4K
15:05 7,356.65 7,360.42 7,356.65 7,360.42 2,761.7K
15:06 7,360.45 7,360.49 7,359.82 7,359.82 2,133.0K
15:07 7,359.49 7,359.49 7,358.40 7,358.40 2,326.8K
15:08 7,357.53 7,359.85 7,357.53 7,359.85 3,511.0K
15:09 7,358.56 7,362.04 7,358.56 7,362.04 2,801.1K
15:10 7,363.24 7,363.24 7,360.91 7,360.91 8,775.1K
15:11 7,361.92 7,365.69 7,361.92 7,365.69 12,133.2K
15:12 7,366.73 7,370.60 7,366.31 7,370.60 14,216.8K
15:13 7,374.76 7,378.52 7,374.16 7,375.84 12,789.2K
15:14 7,380.59 7,382.64 7,377.68 7,382.64 5,627.6K
15:15 7,383.55 7,388.35 7,381.40 7,388.03 10,659.1K
15:16 7,386.82 7,386.82 7,382.92 7,385.46 6,719.0K
15:17 7,387.29 7,390.22 7,387.29 7,390.22 5,341.0K
15:18 7,390.22 7,391.85 7,390.22 7,391.85 13,648.8K
15:19 7,391.77 7,391.77 7,388.57 7,389.20 8,376.0K
15:20 7,387.65 7,387.65 7,381.38 7,381.38 12,186.6K
15:21 7,384.19 7,385.22 7,376.11 7,376.11 6,918.4K
15:22 7,379.70 7,386.37 7,379.70 7,383.23 5,788.6K
15:23 7,379.44 7,382.19 7,379.44 7,382.19 7,062.3K
15:24 7,383.07 7,384.29 7,382.58 7,384.29 9,577.4K
15:25 7,383.89 7,385.83 7,381.61 7,381.61 9,328.4K
15:26 7,380.10 7,380.10 7,378.69 7,379.95 7,640.8K
15:27 7,380.35 7,380.35 7,373.62 7,373.62 10,525.6K
15:28 7,374.17 7,374.31 7,372.27 7,373.42 5,059.7K
15:29 7,374.51 7,377.34 7,374.51 7,376.22 5,912.7K
15:30 7,376.54 7,379.12 7,376.44 7,378.68 3,252.1K
15:31 7,378.21 7,382.41 7,378.21 7,382.41 3,439.7K
15:32 7,382.99 7,385.41 7,382.83 7,384.91 3,618.6K
15:33 7,382.40 7,382.66 7,381.07 7,382.66 2,838.2K
15:34 7,383.54 7,384.01 7,380.65 7,380.65 2,903.7K
15:35 7,381.12 7,381.22 7,379.60 7,381.22 2,711.7K
15:36 7,380.47 7,381.26 7,380.47 7,381.26 3,088.6K
15:37 7,381.97 7,382.05 7,381.54 7,381.54 5,166.4K
15:38 7,381.51 7,384.71 7,381.51 7,384.71 14,662.4K
15:39 7,383.82 7,386.43 7,382.82 7,386.43 11,608.6K
15:40 7,388.29 7,388.53 7,385.33 7,385.33 3,964.9K
15:41 7,387.87 7,389.83 7,387.07 7,389.83 3,350.8K
15:42 7,389.37 7,390.35 7,388.28 7,390.35 1,869.8K
15:43 7,389.75 7,389.75 7,387.01 7,387.27 2,178.3K
15:44 7,386.30 7,387.69 7,386.30 7,386.48 2,211.2K
15:45 7,387.02 7,387.34 7,385.75 7,385.75 3,492.6K
15:46 7,385.20 7,387.86 7,385.20 7,387.86 3,496.2K
15:47 7,385.85 7,389.51 7,385.47 7,389.51 2,678.8K
15:48 7,387.66 7,387.66 7,385.35 7,385.35 2,446.7K
15:49 7,386.46 7,386.90 7,385.07 7,385.07 2,561.7K
15:50 7,383.75 7,385.56 7,383.75 7,385.12 2,660.9K
15:51 7,385.28 7,385.28 7,382.54 7,384.56 1,835.3K
15:52 7,382.65 7,385.10 7,382.65 7,385.10 2,385.3K
15:53 7,385.70 7,386.56 7,385.32 7,386.45 1,622.5K
15:54 7,386.09 7,388.04 7,385.36 7,385.51 3,175.5K
15:55 7,386.40 7,386.85 7,386.40 7,386.76 4,293.3K
15:56 7,386.77 7,386.77 7,385.23 7,386.23 1,956.1K
15:57 7,384.80 7,388.51 7,384.16 7,388.51 5,008.9K
15:58 7,389.50 7,389.50 7,388.15 7,388.67 12,499.9K
15:59 7,387.96 7,391.92 7,387.96 7,391.92 11,572.6K
16:00 7,391.30 7,394.22 7,391.30 7,391.35 4,986.5K
16:01 7,390.95 7,393.51 7,390.95 7,393.49 4,560.7K
16:02 7,394.11 7,394.11 7,392.82 7,393.89 3,734.4K
16:03 7,395.93 7,406.96 7,394.40 7,406.96 12,617.9K
16:04 7,409.83 7,415.97 7,409.83 7,415.97 9,881.7K
16:05 7,420.19 7,420.19 7,417.76 7,418.04 4,686.5K
16:06 7,418.35 7,420.25 7,415.52 7,415.52 4,734.1K
16:07 7,418.71 7,418.71 7,414.20 7,417.84 6,840.1K
16:08 7,413.77 7,420.34 7,413.77 7,417.56 7,648.1K
16:09 7,416.42 7,420.58 7,416.42 7,418.74 14,973.3K
16:10 7,428.16 7,428.49 7,426.54 7,427.26 12,870.8K
16:11 7,430.45 7,432.94 7,430.45 7,432.15 6,376.7K
16:12 7,432.57 7,432.99 7,428.68 7,428.68 7,472.6K
16:13 7,427.07 7,429.01 7,427.07 7,428.81 13,897.8K
16:14 7,430.79 7,430.79 7,425.38 7,426.49 9,934.7K
16:15 7,426.15 7,428.16 7,426.15 7,428.16 7,440.2K
16:16 7,426.60 7,427.55 7,426.58 7,427.55 4,587.4K
16:17 7,429.42 7,432.00 7,429.41 7,432.00 10,200.0K
16:18 7,430.95 7,432.96 7,429.76 7,429.76 6,504.6K
16:19 7,429.44 7,429.44 7,426.81 7,426.81 4,973.1K
16:20 7,429.66 7,429.66 7,425.78 7,425.78 11,544.2K
16:21 7,427.42 7,429.25 7,426.06 7,429.25 2,806.0K
16:22 7,422.80 7,425.20 7,422.80 7,425.20 8,818.3K
16:23 7,424.73 7,427.62 7,424.73 7,427.59 6,512.1K
16:24 7,425.75 7,426.79 7,425.59 7,426.79 5,526.0K
16:25 7,427.70 7,428.34 7,427.68 7,428.34 3,424.5K
16:26 7,428.14 7,431.61 7,427.83 7,431.61 9,172.0K
16:27 7,432.11 7,432.37 7,431.16 7,431.32 4,149.5K
16:28 7,433.34 7,433.34 7,428.53 7,431.14 12,293.1K
16:29 7,435.74 7,437.17 7,435.74 7,437.17 4,805.6K
16:30 7,437.85 7,437.85 7,436.55 7,436.55 3,221.6K
16:31 7,437.07 7,437.48 7,435.62 7,435.62 7,470.7K
16:32 7,437.91 7,437.91 7,434.91 7,436.59 4,678.1K
16:33 7,436.58 7,436.58 7,432.97 7,433.71 9,422.6K
16:34 7,432.45 7,432.88 7,430.29 7,430.29 2,204.7K
16:35 7,429.03 7,432.13 7,429.03 7,432.13 6,453.0K
16:36 7,432.54 7,434.10 7,430.45 7,430.45 4,196.4K
16:37 7,433.24 7,433.94 7,431.11 7,432.70 4,418.7K
16:38 7,433.95 7,433.95 7,433.09 7,433.23 1,327.3K
16:39 7,432.29 7,432.29 7,425.81 7,427.82 19,229.0K
16:40 7,427.48 7,428.41 7,426.22 7,428.41 4,080.4K
16:41 7,427.85 7,430.18 7,427.85 7,429.16 3,513.6K
16:42 7,428.30 7,428.30 7,422.26 7,422.52 6,287.8K
16:43 7,422.27 7,423.08 7,419.44 7,419.44 2,552.6K
16:44 7,417.32 7,417.32 7,415.34 7,416.16 9,323.6K
16:45 7,420.42 7,427.08 7,420.42 7,427.08 8,073.6K
16:46 7,423.46 7,425.59 7,423.46 7,425.59 4,163.5K
16:47 7,427.93 7,429.13 7,424.21 7,424.21 5,238.9K
16:48 7,424.36 7,428.25 7,424.36 7,426.53 1,928.2K
16:49 7,424.93 7,424.93 7,422.11 7,422.11 7,176.9K
16:50 7,425.06 7,425.06 7,421.03 7,423.26 3,284.0K
16:51 7,420.96 7,421.32 7,419.49 7,421.32 3,874.6K
16:52 7,426.03 7,426.03 7,420.43 7,425.98 5,570.8K
16:53 7,425.94 7,426.26 7,422.44 7,422.44 5,579.2K
16:54 7,425.79 7,428.76 7,424.61 7,427.98 3,477.8K
16:55 7,426.02 7,426.77 7,425.30 7,425.30 2,116.2K
16:56 7,425.62 7,428.42 7,425.62 7,426.99 3,183.0K
16:57 7,427.67 7,431.47 7,427.67 7,431.47 3,023.9K
16:58 7,432.58 7,432.58 7,428.93 7,429.77 5,257.4K
16:59 7,424.72 7,428.01 7,424.72 7,425.91 3,537.8K
17:00 7,426.61 7,428.94 7,426.61 7,428.62 2,102.3K
17:01 7,430.49 7,430.49 7,428.03 7,428.38 1,564.9K
17:02 7,430.75 7,430.75 7,429.51 7,429.56 1,466.8K
17:03 7,429.76 7,430.07 7,424.54 7,424.54 5,219.7K
17:04 7,422.98 7,424.24 7,422.32 7,422.32 5,543.5K
17:05 7,421.03 7,423.53 7,421.03 7,423.22 2,999.0K
17:06 7,421.89 7,421.99 7,421.13 7,421.13 5,699.6K
17:07 7,422.04 7,422.04 7,414.95 7,414.95 14,835.1K
17:08 7,411.49 7,415.67 7,411.49 7,415.67 6,377.2K
17:09 7,417.99 7,422.28 7,417.99 7,422.28 4,706.2K
17:10 7,418.72 7,420.29 7,418.36 7,420.29 5,500.5K
17:11 7,418.34 7,418.58 7,417.71 7,417.84 21,084.2K
17:12 7,418.71 7,422.73 7,418.13 7,422.73 4,761.9K
17:13 7,423.04 7,424.03 7,422.95 7,422.95 6,271.4K
17:14 7,423.67 7,423.67 7,421.42 7,421.42 4,938.1K
17:15 7,420.61 7,423.10 7,420.04 7,421.13 3,494.3K
17:16 7,423.12 7,423.12 7,421.80 7,422.35 14,104.4K
17:17 7,422.98 7,427.94 7,422.98 7,427.94 10,762.4K
17:18 7,426.45 7,426.45 7,424.40 7,424.92 3,905.4K
17:19 7,423.09 7,424.31 7,423.04 7,424.01 2,647.4K
17:20 7,425.08 7,425.08 7,421.72 7,421.72 10,461.1K
17:21 7,424.18 7,424.29 7,422.43 7,422.43 3,195.4K
17:22 7,423.41 7,423.77 7,421.53 7,421.53 5,135.8K
17:23 7,419.61 7,428.44 7,419.61 7,428.44 6,659.3K
17:24 7,421.45 7,424.81 7,421.45 7,422.64 6,856.9K
17:25 7,422.00 7,422.00 7,419.03 7,419.87 2,403.6K
17:26 7,417.08 7,420.61 7,417.08 7,420.61 5,681.3K
17:27 7,420.87 7,422.28 7,420.74 7,421.87 1,654.9K
17:28 7,421.59 7,421.59 7,419.21 7,419.21 5,253.4K
17:29 7,419.64 7,420.28 7,418.16 7,420.28 1,777.4K
17:30 7,420.08 7,420.95 7,418.22 7,419.48 3,443.3K
17:31 7,418.24 7,420.60 7,418.24 7,420.60 2,089.0K
17:32 7,415.62 7,416.72 7,415.62 7,416.40 2,296.3K
17:33 7,419.00 7,419.92 7,419.00 7,419.92 1,249.8K
17:34 7,420.40 7,420.40 7,419.34 7,419.34 1,419.4K
17:35 7,419.03 7,420.50 7,419.03 7,420.50 2,347.0K
17:36 7,418.21 7,421.43 7,418.21 7,421.43 1,516.1K
17:37 7,421.42 7,421.42 7,419.83 7,420.59 9,382.1K
17:38 7,420.86 7,422.54 7,420.86 7,421.93 4,472.4K
17:39 7,423.67 7,425.80 7,423.58 7,423.93 3,725.4K
17:40 7,424.34 7,424.66 7,422.85 7,424.66 1,994.5K
17:41 7,425.86 7,427.21 7,425.86 7,427.21 6,533.0K
17:42 7,427.79 7,427.79 7,425.13 7,425.90 7,663.2K
17:43 7,425.74 7,425.74 7,420.07 7,420.07 7,810.3K
17:44 7,420.43 7,421.09 7,419.58 7,421.07 8,013.1K
17:45 7,419.64 7,419.64 7,417.61 7,417.61 1,879.4K
17:46 7,416.83 7,419.56 7,416.83 7,419.09 2,270.7K
17:47 7,419.32 7,419.94 7,417.94 7,418.85 2,651.1K
17:48 7,419.39 7,420.45 7,417.22 7,420.45 2,945.3K
17:49 7,418.81 7,418.81 7,416.21 7,418.02 3,214.6K
17:50 7,418.38 7,418.38 7,416.59 7,417.10 1,277.5K
17:51 7,416.02 7,416.07 7,415.82 7,416.07 2,369.9K
17:52 7,416.95 7,417.02 7,416.23 7,417.02 1,627.2K
17:53 7,418.71 7,418.71 7,417.05 7,417.05 3,619.6K
17:54 7,417.68 7,419.07 7,417.68 7,419.07 2,452.3K
17:55 7,417.17 7,417.88 7,416.96 7,417.88 5,193.3K
17:56 7,418.84 7,420.54 7,418.84 7,420.54 2,047.3K
17:57 7,421.71 7,422.38 7,417.86 7,418.76 3,022.8K
17:58 7,417.82 7,420.01 7,417.82 7,420.01 1,981.2K
17:59 7,419.51 7,421.84 7,418.37 7,421.84 3,318.5K
18:00 7,421.24 7,424.00 7,419.22 7,419.22 4,683.8K
18:01 7,418.28 7,420.12 7,417.99 7,417.99 1,580.8K
18:02 7,420.64 7,421.64 7,418.89 7,421.64 1,390.7K
18:03 7,420.80 7,420.80 7,419.78 7,419.78 1,469.7K
18:04 7,419.95 7,419.95 7,417.29 7,419.91 5,667.9K
18:05 7,418.01 7,418.01 7,413.46 7,416.05 8,931.9K
18:06 7,410.10 7,410.10 7,408.06 7,408.06 6,901.8K
18:07 7,410.56 7,414.09 7,410.56 7,414.09 1,342.3K
18:08 7,413.17 7,414.21 7,412.44 7,414.03 1,893.0K
18:09 7,414.58 7,414.58 7,409.57 7,409.70 5,998.7K
18:10 7,412.01 7,412.01 7,409.80 7,409.80 3,110.1K
18:11 7,410.91 7,410.91 7,407.06 7,410.29 3,518.6K
18:12 7,411.63 7,412.85 7,411.07 7,411.07 1,680.6K
18:13 7,408.70 7,411.52 7,407.10 7,410.14 2,113.7K
18:14 7,408.16 7,408.80 7,406.78 7,408.57 2,092.4K
18:15 7,407.78 7,407.78 7,405.43 7,405.43 5,405.8K
18:16 7,402.85 7,404.05 7,402.85 7,404.05 2,253.7K
18:17 7,405.38 7,405.38 7,403.71 7,405.30 8,727.1K
18:18 7,403.22 7,403.25 7,402.67 7,402.67 2,175.8K
18:19 7,402.36 7,403.26 7,400.52 7,403.08 3,202.4K
18:20 7,401.09 7,401.09 7,399.86 7,399.86 3,711.3K
18:21 7,400.91 7,401.77 7,400.91 7,401.77 3,667.0K
18:22 7,402.33 7,402.33 7,399.75 7,399.75 3,407.1K
18:23 7,400.87 7,400.87 7,399.35 7,400.67 12,352.4K
18:24 7,400.45 7,400.45 7,398.75 7,398.75 7,480.5K
18:25 7,398.17 7,398.17 7,393.60 7,395.16 12,122.0K
18:26 7,394.36 7,394.36 7,390.93 7,393.83 11,987.8K
18:27 7,390.77 7,393.94 7,390.77 7,392.75 8,084.9K
18:28 7,391.79 7,391.79 7,384.69 7,384.69 9,554.9K
18:29 7,383.13 7,393.17 7,383.13 7,393.17 4,955.0K
18:30 7,391.32 7,391.32 7,388.62 7,388.67 10,168.4K
18:31 7,388.07 7,389.00 7,387.25 7,387.25 5,596.1K
18:32 7,389.07 7,389.47 7,388.16 7,389.47 9,533.0K
18:33 7,389.98 7,389.98 7,387.76 7,387.76 7,409.8K
18:34 7,384.92 7,384.92 7,380.22 7,380.22 7,677.5K
18:35 7,380.03 7,380.03 7,377.56 7,377.56 9,957.3K
18:36 7,379.84 7,381.82 7,378.55 7,381.59 4,558.3K
18:37 7,383.04 7,383.04 7,380.67 7,381.55 5,137.2K
18:38 7,381.48 7,385.34 7,381.48 7,385.34 2,765.0K
18:39 7,392.30 7,392.30 7,385.54 7,385.54 5,719.5K
18:40 7,382.13 7,382.13 7,382.13 7,382.13 2,717.1K
18:51 7,382.73 7,382.73 7,382.73 7,382.73 18,262.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available