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 7,513.33 7,513.33 7,497.18 7,497.18 119,811.5K
10:01 7,495.10 7,498.25 7,491.37 7,491.37 124,835.4K
10:02 7,498.24 7,498.24 7,485.33 7,488.57 68,920.2K
10:03 7,498.20 7,508.69 7,495.09 7,508.69 115,167.4K
10:04 7,512.30 7,517.26 7,512.30 7,517.26 165,174.4K
10:05 7,507.83 7,507.83 7,502.19 7,503.59 109,092.3K
10:06 7,504.55 7,513.09 7,504.55 7,507.26 130,041.2K
10:07 7,508.57 7,519.46 7,508.57 7,519.46 122,524.6K
10:08 7,531.09 7,531.09 7,520.26 7,520.58 202,983.2K
10:09 7,526.30 7,526.30 7,516.92 7,520.51 94,466.8K
10:10 7,522.55 7,522.55 7,511.42 7,511.42 91,336.2K
10:11 7,511.24 7,522.42 7,511.24 7,522.42 82,282.0K
10:12 7,522.24 7,525.61 7,521.53 7,522.50 46,862.1K
10:13 7,516.42 7,518.78 7,512.47 7,512.47 72,212.2K
10:14 7,509.93 7,510.99 7,506.48 7,510.99 45,178.2K
10:15 7,507.33 7,507.43 7,504.58 7,504.58 29,192.6K
10:16 7,502.09 7,502.09 7,494.89 7,494.89 49,201.0K
10:17 7,492.47 7,492.47 7,487.93 7,487.93 47,127.7K
10:18 7,489.66 7,489.66 7,482.62 7,482.62 31,681.5K
10:19 7,480.93 7,482.28 7,480.78 7,481.48 23,018.2K
10:20 7,478.56 7,480.26 7,473.82 7,480.26 28,761.5K
10:21 7,475.41 7,475.98 7,472.90 7,472.90 39,957.0K
10:22 7,475.30 7,476.77 7,474.18 7,476.77 23,032.7K
10:23 7,477.69 7,477.69 7,475.38 7,476.29 13,265.4K
10:24 7,472.17 7,473.86 7,470.40 7,470.40 22,940.5K
10:25 7,465.37 7,472.44 7,465.37 7,472.44 60,596.2K
10:26 7,471.36 7,471.36 7,466.08 7,466.08 36,413.2K
10:27 7,465.91 7,465.91 7,458.29 7,458.29 17,228.6K
10:28 7,459.26 7,459.26 7,455.20 7,455.20 19,875.0K
10:29 7,448.32 7,451.87 7,448.32 7,451.87 18,828.7K
10:30 7,451.92 7,453.69 7,451.92 7,453.69 31,849.9K
10:31 7,451.55 7,451.55 7,440.03 7,440.03 34,259.0K
10:32 7,439.17 7,439.17 7,432.81 7,433.10 32,349.6K
10:33 7,432.34 7,433.10 7,422.71 7,422.71 32,102.6K
10:34 7,420.67 7,420.67 7,411.45 7,411.45 33,233.8K
10:35 7,413.30 7,419.26 7,413.30 7,419.26 44,590.6K
10:36 7,420.22 7,425.06 7,420.22 7,422.90 69,932.2K
10:37 7,424.62 7,426.16 7,421.40 7,421.40 26,088.0K
10:38 7,420.16 7,420.16 7,414.32 7,414.32 33,178.0K
10:39 7,418.84 7,419.52 7,418.84 7,419.45 19,029.7K
10:40 7,416.44 7,416.44 7,407.62 7,407.62 16,851.9K
10:41 7,407.95 7,407.99 7,403.00 7,403.00 30,645.3K
10:42 7,403.83 7,404.80 7,402.08 7,404.80 23,461.8K
10:43 7,402.17 7,403.70 7,395.22 7,395.22 36,399.7K
10:44 7,396.02 7,397.45 7,392.11 7,397.45 29,914.2K
10:45 7,397.57 7,399.41 7,396.88 7,399.41 10,407.1K
10:46 7,402.50 7,408.57 7,402.50 7,408.57 20,206.7K
10:47 7,406.11 7,413.37 7,406.11 7,413.37 13,286.4K
10:48 7,414.86 7,417.08 7,414.86 7,415.91 19,241.1K
10:49 7,417.58 7,420.45 7,417.58 7,420.45 40,336.1K
10:50 7,420.03 7,420.52 7,418.28 7,419.07 18,160.0K
10:51 7,418.04 7,419.56 7,416.82 7,416.96 23,379.1K
10:52 7,417.53 7,417.53 7,415.22 7,416.78 10,865.2K
10:53 7,414.25 7,415.14 7,413.51 7,413.51 37,800.8K
10:54 7,412.53 7,412.53 7,408.55 7,408.55 22,241.7K
10:55 7,407.76 7,409.17 7,406.32 7,409.17 10,588.6K
10:56 7,405.80 7,406.64 7,403.58 7,404.63 8,661.4K
10:57 7,402.52 7,402.56 7,399.35 7,399.35 18,461.9K
10:58 7,399.10 7,399.10 7,388.63 7,388.63 23,303.9K
10:59 7,388.71 7,394.82 7,388.71 7,391.59 15,154.9K
11:00 7,391.86 7,391.86 7,386.78 7,389.88 15,156.5K
11:01 7,390.48 7,390.48 7,387.71 7,388.32 8,531.2K
11:02 7,388.77 7,388.77 7,385.49 7,385.71 10,358.4K
11:03 7,385.28 7,389.35 7,383.96 7,389.35 39,438.7K
11:04 7,389.80 7,391.22 7,388.82 7,388.82 18,703.6K
11:05 7,385.29 7,386.37 7,383.35 7,383.35 9,208.8K
11:06 7,385.70 7,391.46 7,385.70 7,391.46 33,420.6K
11:07 7,390.05 7,390.05 7,388.54 7,388.54 18,952.2K
11:08 7,385.15 7,385.15 7,382.45 7,382.48 19,935.9K
11:09 7,383.90 7,388.06 7,383.90 7,385.05 28,415.4K
11:10 7,385.51 7,385.51 7,378.49 7,378.49 36,441.8K
11:11 7,375.69 7,376.01 7,374.00 7,374.36 14,311.4K
11:12 7,365.92 7,366.99 7,361.51 7,361.66 30,453.5K
11:13 7,360.17 7,365.10 7,360.17 7,365.10 20,747.6K
11:14 7,361.16 7,363.49 7,359.30 7,359.30 32,392.7K
11:15 7,356.22 7,357.33 7,356.22 7,357.33 6,922.4K
11:16 7,356.13 7,356.92 7,354.20 7,356.92 11,971.6K
11:17 7,353.71 7,356.30 7,351.95 7,351.95 11,795.6K
11:18 7,350.61 7,350.61 7,338.68 7,338.68 14,252.3K
11:19 7,343.13 7,343.13 7,340.72 7,340.72 7,024.1K
11:20 7,339.87 7,342.44 7,339.87 7,342.44 6,075.7K
11:21 7,341.18 7,343.12 7,341.18 7,342.49 9,947.3K
11:22 7,345.27 7,351.71 7,345.27 7,347.56 21,206.5K
11:23 7,350.73 7,353.79 7,350.73 7,352.90 5,419.1K
11:24 7,352.95 7,353.67 7,351.25 7,351.25 10,796.7K
11:25 7,353.16 7,354.52 7,352.34 7,352.34 5,214.3K
11:26 7,350.47 7,352.73 7,350.23 7,352.73 7,829.6K
11:27 7,350.89 7,352.57 7,348.24 7,348.24 10,819.0K
11:28 7,345.93 7,354.18 7,345.93 7,354.18 11,273.3K
11:29 7,348.21 7,348.80 7,347.08 7,348.80 16,958.3K
11:30 7,350.12 7,352.42 7,350.12 7,352.42 11,261.4K
11:31 7,350.54 7,350.54 7,346.96 7,346.96 12,539.8K
11:32 7,345.64 7,345.64 7,339.84 7,339.84 11,376.6K
11:33 7,338.18 7,339.55 7,337.20 7,337.57 14,010.4K
11:34 7,336.05 7,337.21 7,335.58 7,335.58 13,950.0K
11:35 7,336.05 7,336.58 7,331.82 7,331.82 13,059.1K
11:36 7,330.11 7,332.31 7,330.11 7,332.31 14,620.8K
11:37 7,331.66 7,331.66 7,321.96 7,321.96 23,548.7K
11:38 7,321.68 7,321.68 7,316.27 7,318.09 18,725.2K
11:39 7,320.95 7,323.32 7,320.95 7,322.15 8,884.6K
11:40 7,322.00 7,322.00 7,317.48 7,317.48 4,779.0K
11:41 7,317.45 7,319.16 7,317.45 7,319.16 9,299.3K
11:42 7,318.32 7,319.06 7,316.76 7,316.76 3,793.6K
11:43 7,315.89 7,315.89 7,312.59 7,312.59 9,623.3K
11:44 7,312.64 7,312.64 7,309.77 7,309.77 11,499.2K
11:45 7,309.65 7,309.65 7,306.79 7,307.35 15,086.0K
11:46 7,306.66 7,307.07 7,305.14 7,307.07 21,420.0K
11:47 7,305.39 7,305.57 7,300.97 7,304.89 22,741.1K
11:48 7,305.63 7,305.63 7,303.71 7,303.71 13,533.2K
11:49 7,306.05 7,306.05 7,301.54 7,304.10 14,549.1K
11:50 7,302.91 7,302.91 7,300.23 7,300.24 4,927.1K
11:51 7,297.79 7,306.17 7,297.79 7,303.94 39,156.3K
11:52 7,302.68 7,303.70 7,302.31 7,302.49 18,748.2K
11:53 7,299.22 7,301.14 7,299.22 7,301.14 8,609.0K
11:54 7,298.16 7,300.04 7,298.16 7,300.04 18,928.4K
11:55 7,300.33 7,302.05 7,298.03 7,298.03 7,752.9K
11:56 7,302.00 7,302.73 7,301.73 7,302.73 5,670.7K
11:57 7,301.61 7,308.41 7,301.61 7,308.41 21,795.8K
11:58 7,314.63 7,324.42 7,314.63 7,322.89 183,109.4K
11:59 7,327.01 7,329.68 7,326.34 7,329.68 55,474.4K
12:00 7,330.16 7,334.85 7,330.16 7,330.23 36,742.9K
12:01 7,329.91 7,329.91 7,325.74 7,325.74 33,455.5K
12:02 7,325.50 7,326.29 7,324.43 7,324.43 7,229.5K
12:03 7,324.51 7,326.28 7,324.51 7,326.28 16,717.8K
12:04 7,325.19 7,325.19 7,319.90 7,319.90 7,569.1K
12:05 7,320.86 7,323.65 7,317.78 7,317.78 17,222.6K
12:06 7,320.50 7,323.12 7,320.13 7,320.75 13,721.5K
12:07 7,322.11 7,324.83 7,322.11 7,324.83 11,412.0K
12:08 7,325.38 7,327.08 7,325.38 7,326.29 3,373.6K
12:09 7,329.71 7,329.71 7,327.85 7,329.06 5,372.4K
12:10 7,330.00 7,334.37 7,330.00 7,334.37 9,771.8K
12:11 7,334.01 7,336.12 7,334.01 7,334.65 8,527.5K
12:12 7,334.65 7,334.65 7,334.25 7,334.65 3,758.0K
12:13 7,334.17 7,334.17 7,331.52 7,331.52 4,257.6K
12:14 7,332.09 7,332.09 7,327.42 7,331.81 11,366.6K
12:15 7,329.29 7,329.42 7,328.34 7,328.34 16,179.8K
12:16 7,329.76 7,329.76 7,327.21 7,327.21 11,792.2K
12:17 7,326.22 7,326.22 7,319.84 7,319.84 21,130.6K
12:18 7,318.80 7,321.34 7,318.11 7,319.10 18,359.7K
12:19 7,317.15 7,317.15 7,311.92 7,311.92 20,656.5K
12:20 7,315.76 7,317.37 7,315.76 7,317.37 17,817.5K
12:21 7,319.47 7,326.08 7,319.47 7,326.08 17,387.3K
12:22 7,325.23 7,325.23 7,319.45 7,319.45 15,561.7K
12:23 7,320.22 7,320.22 7,315.18 7,315.18 25,535.7K
12:24 7,316.16 7,316.16 7,313.15 7,313.15 14,441.4K
12:25 7,310.51 7,317.07 7,310.51 7,317.07 13,820.2K
12:26 7,316.88 7,321.84 7,316.88 7,321.84 9,089.3K
12:27 7,322.14 7,325.41 7,322.14 7,324.32 11,961.1K
12:28 7,324.14 7,324.18 7,323.92 7,324.18 4,094.7K
12:29 7,323.14 7,323.45 7,322.53 7,323.45 4,774.0K
12:30 7,324.58 7,324.58 7,321.90 7,322.01 4,203.4K
12:31 7,322.71 7,322.94 7,321.02 7,321.02 9,978.1K
12:32 7,321.27 7,321.80 7,317.23 7,317.23 13,538.4K
12:33 7,317.73 7,317.73 7,315.17 7,315.17 9,591.7K
12:34 7,315.71 7,318.44 7,315.71 7,317.46 11,923.2K
12:35 7,313.53 7,313.53 7,302.14 7,302.14 11,619.6K
12:36 7,304.63 7,307.56 7,304.63 7,307.56 10,721.3K
12:37 7,304.42 7,307.18 7,304.42 7,307.18 10,995.9K
12:38 7,304.03 7,306.04 7,304.03 7,304.61 4,118.4K
12:39 7,303.15 7,303.86 7,301.97 7,302.90 5,270.9K
12:40 7,304.27 7,304.96 7,303.78 7,304.96 5,744.9K
12:41 7,305.37 7,307.27 7,305.37 7,307.27 10,341.5K
12:42 7,306.39 7,306.39 7,304.47 7,305.59 5,536.7K
12:43 7,307.05 7,307.05 7,304.91 7,306.05 12,719.4K
12:44 7,306.39 7,308.90 7,306.39 7,307.39 6,820.6K
12:45 7,305.97 7,307.09 7,305.20 7,307.09 6,117.1K
12:46 7,306.11 7,307.46 7,305.89 7,307.46 3,204.9K
12:47 7,307.67 7,309.07 7,306.22 7,309.07 5,292.0K
12:48 7,312.29 7,312.29 7,309.53 7,310.43 5,552.8K
12:49 7,311.12 7,311.71 7,310.59 7,311.53 7,515.5K
12:50 7,313.76 7,317.35 7,312.73 7,312.73 12,022.4K
12:51 7,312.43 7,315.96 7,312.43 7,315.88 6,193.1K
12:52 7,316.70 7,317.56 7,315.42 7,315.42 5,701.3K
12:53 7,318.88 7,322.31 7,318.88 7,322.31 5,099.6K
12:54 7,321.35 7,324.09 7,321.35 7,324.09 4,240.0K
12:55 7,319.91 7,320.08 7,319.45 7,320.08 3,084.7K
12:56 7,322.60 7,322.60 7,320.02 7,321.30 4,653.2K
12:57 7,321.47 7,322.25 7,318.29 7,318.29 1,626.6K
12:58 7,319.27 7,322.36 7,318.58 7,318.58 2,214.3K
12:59 7,313.72 7,318.72 7,313.72 7,318.72 3,751.5K
13:00 7,316.80 7,316.80 7,309.86 7,309.86 31,889.6K
13:01 7,309.29 7,313.83 7,309.29 7,313.83 13,895.7K
13:02 7,314.18 7,314.61 7,312.71 7,314.61 10,973.0K
13:03 7,316.54 7,316.54 7,314.11 7,314.11 3,475.3K
13:04 7,312.04 7,313.30 7,312.04 7,312.10 2,641.8K
13:05 7,312.70 7,315.76 7,312.70 7,314.45 4,313.4K
13:06 7,315.07 7,315.07 7,312.30 7,312.30 2,539.4K
13:07 7,307.70 7,309.02 7,306.55 7,309.02 16,668.3K
13:08 7,309.18 7,310.35 7,309.18 7,310.35 15,998.1K
13:09 7,310.84 7,313.45 7,310.84 7,313.45 15,046.0K
13:10 7,308.54 7,311.03 7,308.48 7,311.03 20,389.2K
13:11 7,309.03 7,310.45 7,306.93 7,306.93 5,799.7K
13:12 7,306.59 7,306.59 7,304.77 7,305.19 5,615.2K
13:13 7,305.45 7,307.01 7,305.45 7,305.47 3,833.0K
13:14 7,305.53 7,305.53 7,303.69 7,304.41 2,775.0K
13:15 7,302.63 7,304.21 7,301.91 7,304.21 3,564.3K
13:16 7,302.90 7,307.26 7,302.27 7,306.80 7,032.8K
13:17 7,305.37 7,306.67 7,305.37 7,306.67 4,110.9K
13:18 7,306.70 7,308.27 7,306.70 7,307.75 8,236.5K
13:19 7,307.65 7,308.96 7,306.19 7,308.96 11,859.8K
13:20 7,312.82 7,312.82 7,309.94 7,310.47 14,462.8K
13:21 7,310.30 7,312.11 7,310.30 7,312.11 7,535.8K
13:22 7,311.22 7,314.53 7,311.22 7,314.53 19,070.8K
13:23 7,314.81 7,314.81 7,312.52 7,313.02 11,155.4K
13:24 7,311.08 7,311.17 7,310.13 7,310.13 5,158.1K
13:25 7,312.64 7,314.67 7,312.64 7,313.68 9,332.7K
13:26 7,315.43 7,316.91 7,315.43 7,315.68 19,994.6K
13:27 7,316.22 7,318.99 7,316.22 7,318.99 6,587.7K
13:28 7,317.73 7,321.07 7,317.04 7,320.58 5,475.4K
13:29 7,323.68 7,323.68 7,322.29 7,322.29 5,738.8K
13:30 7,321.73 7,321.73 7,321.10 7,321.10 8,325.3K
13:31 7,320.14 7,320.14 7,315.74 7,316.70 12,094.3K
13:32 7,316.68 7,318.03 7,316.68 7,317.94 10,937.7K
13:33 7,318.72 7,319.59 7,317.53 7,319.59 26,806.2K
13:34 7,321.37 7,323.13 7,319.62 7,323.13 12,200.7K
13:35 7,323.75 7,324.33 7,322.61 7,323.73 16,305.3K
13:36 7,322.04 7,322.32 7,321.44 7,321.44 7,956.8K
13:37 7,321.34 7,322.07 7,319.81 7,322.07 8,340.5K
13:38 7,321.67 7,321.67 7,319.86 7,320.21 9,618.1K
13:39 7,321.39 7,321.77 7,320.96 7,321.77 4,344.6K
13:40 7,322.80 7,322.80 7,320.32 7,320.32 8,781.2K
13:41 7,321.28 7,323.11 7,321.28 7,323.11 10,483.6K
13:42 7,323.44 7,324.90 7,322.43 7,322.43 13,281.6K
13:43 7,319.28 7,319.28 7,317.91 7,317.91 8,563.2K
13:44 7,318.64 7,324.63 7,318.64 7,324.63 11,605.1K
13:45 7,323.24 7,323.24 7,319.40 7,319.40 5,196.5K
13:46 7,319.46 7,322.21 7,319.46 7,322.21 9,533.6K
13:47 7,321.83 7,322.69 7,316.52 7,316.52 4,487.3K
13:48 7,317.28 7,317.28 7,315.40 7,315.40 7,041.4K
13:49 7,314.82 7,314.82 7,310.76 7,314.58 6,263.5K
13:50 7,313.53 7,314.77 7,311.00 7,311.00 7,087.6K
13:51 7,311.94 7,312.84 7,311.58 7,311.58 6,293.2K
13:52 7,311.07 7,311.99 7,309.98 7,309.98 4,633.3K
13:53 7,309.71 7,311.40 7,309.71 7,311.40 5,707.0K
13:54 7,311.70 7,311.70 7,305.06 7,308.36 4,285.0K
13:55 7,302.29 7,305.53 7,300.91 7,300.91 5,234.0K
13:56 7,302.69 7,303.39 7,302.39 7,302.39 5,039.4K
13:57 7,301.03 7,303.96 7,301.03 7,303.96 8,870.6K
13:58 7,302.87 7,305.85 7,302.87 7,303.37 16,109.1K
13:59 7,306.98 7,306.98 7,301.99 7,301.99 6,123.3K
14:00 7,302.59 7,307.28 7,302.59 7,307.28 6,080.5K
14:01 7,309.37 7,318.13 7,309.22 7,318.13 13,790.0K
14:02 7,314.06 7,317.60 7,314.06 7,315.85 2,591.1K
14:03 7,316.72 7,321.35 7,315.71 7,315.71 4,183.7K
14:04 7,315.23 7,322.03 7,315.23 7,318.11 2,017.5K
14:05 7,315.51 7,317.00 7,315.51 7,316.65 2,616.7K
14:06 7,316.14 7,316.14 7,310.70 7,310.70 6,026.7K
14:07 7,311.41 7,311.41 7,301.60 7,301.60 9,815.0K
14:08 7,301.00 7,303.32 7,298.93 7,303.32 10,963.7K
14:09 7,303.29 7,303.63 7,299.32 7,299.57 6,566.8K
14:10 7,299.08 7,299.38 7,296.06 7,299.38 5,342.6K
14:11 7,299.55 7,299.55 7,297.14 7,298.48 9,617.0K
14:12 7,299.85 7,299.85 7,295.60 7,299.35 3,384.4K
14:13 7,299.15 7,299.32 7,298.20 7,299.32 3,208.6K
14:14 7,299.70 7,301.65 7,299.70 7,301.13 2,750.4K
14:15 7,300.83 7,301.50 7,300.52 7,301.50 2,415.7K
14:16 7,299.16 7,299.57 7,299.04 7,299.10 2,383.9K
14:17 7,299.27 7,301.17 7,299.27 7,299.98 5,261.9K
14:18 7,299.49 7,299.76 7,297.74 7,299.28 10,287.8K
14:19 7,301.30 7,303.73 7,301.30 7,303.73 4,738.4K
14:20 7,303.05 7,303.05 7,301.96 7,302.44 2,387.2K
14:21 7,304.19 7,305.14 7,303.04 7,303.04 3,310.0K
14:22 7,302.77 7,305.15 7,302.77 7,305.08 2,924.8K
14:23 7,304.39 7,305.66 7,303.53 7,305.66 5,829.7K
14:24 7,303.93 7,305.94 7,303.93 7,305.94 8,079.4K
14:25 7,304.69 7,306.13 7,304.69 7,305.37 8,295.8K
14:26 7,304.66 7,304.66 7,303.48 7,303.63 19,262.1K
14:27 7,304.25 7,304.70 7,303.22 7,303.74 11,179.9K
14:28 7,304.76 7,305.48 7,304.05 7,305.48 11,566.6K
14:29 7,303.67 7,304.71 7,303.60 7,304.71 7,098.7K
14:30 7,304.68 7,305.95 7,304.68 7,305.83 7,563.4K
14:31 7,306.21 7,306.21 7,305.22 7,305.69 11,315.1K
14:32 7,306.17 7,309.24 7,306.17 7,309.24 5,367.8K
14:33 7,306.82 7,306.82 7,306.02 7,306.02 11,063.8K
14:34 7,307.79 7,308.42 7,307.29 7,308.12 5,290.7K
14:35 7,306.38 7,308.92 7,306.38 7,308.92 16,733.5K
14:36 7,309.62 7,315.57 7,309.62 7,315.57 59,405.4K
14:37 7,312.78 7,315.80 7,312.78 7,314.15 24,592.3K
14:38 7,314.68 7,315.55 7,314.47 7,315.54 5,176.0K
14:39 7,316.28 7,316.87 7,314.71 7,316.87 3,107.9K
14:40 7,315.42 7,315.99 7,315.27 7,315.27 5,067.2K
14:41 7,314.70 7,315.77 7,314.70 7,315.06 6,582.5K
14:42 7,315.80 7,315.80 7,314.37 7,315.23 4,500.4K
14:43 7,314.53 7,314.53 7,310.83 7,310.83 4,499.5K
14:44 7,309.15 7,310.69 7,309.15 7,310.69 6,176.4K
14:45 7,312.46 7,315.74 7,312.46 7,313.35 6,059.3K
14:46 7,314.71 7,315.21 7,311.61 7,311.61 8,396.0K
14:47 7,310.27 7,311.50 7,309.83 7,311.50 3,525.6K
14:48 7,312.21 7,312.21 7,311.50 7,311.50 5,874.7K
14:49 7,312.20 7,313.06 7,309.19 7,309.19 11,445.6K
14:50 7,309.87 7,312.04 7,309.83 7,309.83 49,642.8K
14:51 7,309.52 7,310.80 7,309.52 7,310.80 9,996.3K
14:52 7,308.57 7,310.50 7,308.57 7,309.69 4,969.0K
14:53 7,309.14 7,309.66 7,307.08 7,307.08 16,543.9K
14:54 7,305.89 7,307.69 7,303.80 7,303.80 12,972.5K
14:55 7,301.65 7,301.89 7,298.33 7,298.33 13,872.5K
14:56 7,298.13 7,298.13 7,291.43 7,291.43 13,187.2K
14:57 7,292.17 7,292.17 7,288.65 7,288.65 13,738.5K
14:58 7,292.65 7,293.47 7,292.11 7,292.11 9,998.6K
14:59 7,292.99 7,295.15 7,292.50 7,292.50 12,223.1K
15:00 7,290.88 7,294.26 7,290.88 7,294.26 5,054.0K
15:01 7,292.02 7,293.99 7,291.36 7,293.99 10,669.2K
15:02 7,293.70 7,293.81 7,293.29 7,293.81 5,613.6K
15:03 7,293.82 7,294.95 7,293.31 7,294.95 34,020.4K
15:04 7,293.69 7,296.24 7,293.69 7,296.05 6,457.1K
15:05 7,295.44 7,296.49 7,295.44 7,295.62 5,446.2K
15:06 7,295.47 7,295.70 7,295.03 7,295.32 7,709.7K
15:07 7,295.44 7,296.57 7,294.53 7,294.82 5,812.6K
15:08 7,294.16 7,296.16 7,291.59 7,291.59 8,536.4K
15:09 7,291.47 7,297.59 7,291.47 7,297.59 23,704.8K
15:10 7,297.06 7,299.32 7,297.06 7,299.20 98,406.6K
15:11 7,298.58 7,299.29 7,296.43 7,296.79 9,542.2K
15:12 7,296.75 7,299.64 7,296.75 7,298.18 31,357.9K
15:13 7,300.02 7,300.40 7,299.04 7,299.04 10,526.5K
15:14 7,299.26 7,300.65 7,298.08 7,299.44 17,073.3K
15:15 7,301.04 7,301.04 7,298.78 7,298.78 15,669.7K
15:16 7,299.10 7,299.10 7,295.72 7,297.69 14,333.6K
15:17 7,297.85 7,298.96 7,297.34 7,297.34 12,612.4K
15:18 7,297.44 7,297.44 7,295.01 7,295.59 7,225.8K
15:19 7,294.18 7,296.63 7,294.18 7,296.63 6,986.6K
15:20 7,295.81 7,298.50 7,295.81 7,298.50 10,500.9K
15:21 7,299.02 7,299.02 7,297.22 7,298.47 10,637.9K
15:22 7,297.75 7,298.31 7,291.43 7,297.33 7,372.0K
15:23 7,297.01 7,297.01 7,293.65 7,294.52 32,281.4K
15:24 7,295.87 7,295.87 7,293.65 7,293.65 25,389.9K
15:25 7,294.55 7,295.01 7,292.31 7,294.30 8,275.6K
15:26 7,296.85 7,296.85 7,291.92 7,293.91 14,924.2K
15:27 7,295.01 7,295.01 7,292.86 7,293.16 10,063.6K
15:28 7,295.14 7,296.53 7,293.24 7,294.71 10,268.7K
15:29 7,292.85 7,292.85 7,291.89 7,291.89 14,806.5K
15:30 7,292.02 7,292.02 7,291.09 7,291.09 15,888.0K
15:31 7,289.67 7,289.69 7,287.55 7,289.69 27,527.9K
15:32 7,288.57 7,288.57 7,286.61 7,286.87 15,477.9K
15:33 7,286.92 7,287.99 7,286.20 7,287.99 11,937.5K
15:34 7,286.49 7,287.95 7,286.49 7,287.95 17,273.6K
15:35 7,287.14 7,288.56 7,286.44 7,286.44 14,753.0K
15:36 7,285.68 7,285.68 7,284.92 7,285.65 27,730.1K
15:37 7,286.16 7,287.72 7,285.68 7,287.72 12,103.4K
15:38 7,284.81 7,290.58 7,284.77 7,284.98 13,945.8K
15:39 7,285.91 7,285.91 7,284.53 7,285.68 14,791.6K
15:40 7,285.05 7,287.42 7,284.35 7,285.47 14,839.2K
15:41 7,285.78 7,287.18 7,285.78 7,286.69 6,893.0K
15:42 7,286.42 7,286.42 7,285.33 7,285.93 4,850.4K
15:43 7,284.34 7,289.23 7,284.34 7,289.23 11,031.2K
15:44 7,289.18 7,289.62 7,288.36 7,288.36 7,222.3K
15:45 7,288.79 7,290.04 7,288.49 7,288.49 6,154.5K
15:46 7,289.13 7,291.96 7,289.13 7,291.96 7,565.0K
15:47 7,292.31 7,292.31 7,291.08 7,291.08 7,824.4K
15:48 7,292.05 7,294.55 7,292.05 7,294.55 16,211.4K
15:49 7,292.73 7,293.81 7,292.16 7,293.81 12,077.2K
15:50 7,294.92 7,294.92 7,294.00 7,294.27 25,063.6K
15:51 7,292.81 7,294.22 7,292.76 7,293.66 10,369.2K
15:52 7,292.99 7,294.46 7,291.67 7,294.46 9,728.8K
15:53 7,293.93 7,294.02 7,292.36 7,294.02 4,074.0K
15:54 7,294.58 7,295.57 7,294.57 7,294.57 17,051.2K
15:55 7,296.66 7,297.81 7,296.49 7,296.49 15,340.7K
15:56 7,294.04 7,295.90 7,294.04 7,294.17 6,701.0K
15:57 7,295.96 7,296.13 7,295.05 7,295.05 4,941.9K
15:58 7,294.37 7,297.60 7,294.37 7,295.22 6,753.5K
15:59 7,297.76 7,299.16 7,296.42 7,296.42 5,545.2K
16:00 7,296.72 7,297.25 7,295.61 7,297.25 3,833.1K
16:01 7,296.36 7,296.36 7,291.13 7,291.13 11,931.7K
16:02 7,292.93 7,292.93 7,290.08 7,290.08 9,545.3K
16:03 7,289.08 7,291.67 7,289.08 7,291.03 12,425.6K
16:04 7,291.12 7,291.94 7,290.71 7,290.71 11,111.7K
16:05 7,291.76 7,291.76 7,290.54 7,291.04 4,232.2K
16:06 7,292.04 7,293.40 7,291.50 7,291.50 9,382.8K
16:07 7,290.21 7,290.58 7,290.21 7,290.58 9,662.1K
16:08 7,289.78 7,294.15 7,289.78 7,293.95 33,545.6K
16:09 7,294.03 7,295.90 7,294.03 7,295.90 13,407.8K
16:10 7,294.28 7,294.49 7,292.77 7,294.07 12,701.6K
16:11 7,293.62 7,295.04 7,291.85 7,293.89 9,295.1K
16:12 7,293.24 7,293.37 7,291.00 7,291.79 20,938.6K
16:13 7,290.37 7,290.82 7,289.93 7,289.93 8,860.5K
16:14 7,290.83 7,292.62 7,288.99 7,290.54 6,314.5K
16:15 7,291.94 7,295.59 7,291.94 7,295.59 4,696.5K
16:16 7,295.20 7,295.55 7,293.34 7,293.34 11,612.9K
16:17 7,294.81 7,295.70 7,294.81 7,295.18 5,563.1K
16:18 7,297.18 7,297.87 7,297.11 7,297.79 3,594.3K
16:19 7,298.03 7,299.48 7,297.51 7,297.51 3,461.5K
16:20 7,294.33 7,298.44 7,294.33 7,298.10 6,258.8K
16:21 7,298.22 7,298.22 7,295.53 7,297.36 6,785.7K
16:22 7,298.60 7,298.60 7,295.46 7,295.55 3,653.6K
16:23 7,296.78 7,296.78 7,294.55 7,296.13 2,042.1K
16:24 7,297.37 7,297.37 7,296.09 7,296.37 3,307.4K
16:25 7,296.94 7,299.10 7,296.91 7,299.10 8,230.7K
16:26 7,299.66 7,300.13 7,299.66 7,300.13 23,200.6K
16:27 7,299.87 7,299.87 7,298.71 7,298.71 12,451.7K
16:28 7,298.81 7,301.65 7,298.81 7,301.65 13,241.5K
16:29 7,303.37 7,305.42 7,303.37 7,305.42 10,405.2K
16:30 7,304.65 7,306.40 7,304.65 7,306.09 11,246.6K
16:31 7,305.17 7,307.71 7,305.17 7,307.71 6,332.5K
16:32 7,307.73 7,307.73 7,303.98 7,303.98 12,445.6K
16:33 7,305.29 7,306.27 7,305.18 7,306.13 4,430.7K
16:34 7,308.06 7,308.97 7,308.06 7,308.97 6,797.3K
16:35 7,309.42 7,310.38 7,309.40 7,309.40 8,077.4K
16:36 7,309.16 7,313.05 7,309.16 7,313.05 12,630.9K
16:37 7,312.61 7,314.20 7,310.23 7,314.20 8,058.3K
16:38 7,312.33 7,312.66 7,311.42 7,311.42 5,933.2K
16:39 7,311.70 7,312.77 7,311.44 7,312.47 10,791.4K
16:40 7,313.25 7,315.55 7,313.00 7,315.55 4,209.2K
16:41 7,312.96 7,314.05 7,312.88 7,313.26 6,545.7K
16:42 7,311.10 7,311.10 7,308.46 7,309.28 7,777.8K
16:43 7,308.96 7,310.65 7,307.06 7,307.06 4,713.6K
16:44 7,307.08 7,309.84 7,306.50 7,307.18 1,758.4K
16:45 7,306.74 7,306.74 7,306.56 7,306.64 2,915.4K
16:46 7,305.98 7,307.37 7,305.98 7,307.37 11,014.7K
16:47 7,306.74 7,306.74 7,305.42 7,305.81 5,428.3K
16:48 7,306.99 7,307.46 7,306.02 7,307.04 7,524.9K
16:49 7,306.71 7,307.87 7,306.71 7,307.16 12,535.8K
16:50 7,304.67 7,307.27 7,304.67 7,307.27 6,935.2K
16:51 7,308.08 7,308.08 7,307.44 7,307.68 3,621.9K
16:52 7,307.97 7,309.82 7,307.97 7,309.82 14,234.0K
16:53 7,309.15 7,310.89 7,309.15 7,310.85 8,166.1K
16:54 7,313.15 7,313.52 7,311.26 7,313.52 6,117.3K
16:55 7,313.79 7,314.19 7,311.38 7,314.19 5,744.7K
16:56 7,313.54 7,313.54 7,312.45 7,313.00 11,965.3K
16:57 7,312.84 7,314.84 7,312.84 7,314.64 10,514.7K
16:58 7,314.37 7,314.37 7,311.20 7,311.27 11,922.7K
16:59 7,312.45 7,312.45 7,311.12 7,311.83 2,196.8K
17:00 7,312.09 7,312.09 7,311.27 7,311.42 3,252.8K
17:01 7,311.25 7,313.93 7,311.01 7,312.31 5,958.5K
17:02 7,312.17 7,312.28 7,311.99 7,312.19 6,036.8K
17:03 7,315.58 7,315.58 7,311.75 7,312.22 6,492.5K
17:04 7,310.76 7,310.76 7,307.77 7,307.77 11,881.1K
17:05 7,307.91 7,310.08 7,307.91 7,310.08 11,948.2K
17:06 7,308.78 7,311.62 7,308.78 7,311.62 2,765.1K
17:07 7,313.42 7,313.42 7,310.11 7,311.28 3,767.4K
17:08 7,312.19 7,313.62 7,312.19 7,312.89 3,436.5K
17:09 7,311.98 7,314.69 7,311.98 7,314.69 9,657.5K
17:10 7,313.30 7,315.09 7,312.05 7,315.09 3,024.3K
17:11 7,314.67 7,315.25 7,311.84 7,311.84 4,843.9K
17:12 7,314.61 7,314.61 7,312.19 7,312.55 3,346.5K
17:13 7,312.90 7,312.90 7,308.09 7,308.09 5,546.0K
17:14 7,310.10 7,310.34 7,309.70 7,310.10 5,593.6K
17:15 7,310.86 7,310.93 7,308.87 7,308.87 3,431.5K
17:16 7,311.29 7,311.29 7,310.03 7,310.03 2,880.8K
17:17 7,309.55 7,311.77 7,309.55 7,311.77 9,673.8K
17:18 7,312.02 7,312.02 7,308.92 7,309.68 11,506.0K
17:19 7,308.62 7,308.62 7,306.11 7,307.48 6,795.9K
17:20 7,307.65 7,307.97 7,307.14 7,307.14 8,402.7K
17:21 7,306.88 7,308.35 7,306.88 7,308.35 4,169.0K
17:22 7,307.58 7,307.58 7,306.83 7,306.83 5,005.8K
17:23 7,306.79 7,306.79 7,305.86 7,306.67 2,295.2K
17:24 7,305.57 7,307.76 7,305.51 7,307.76 3,985.4K
17:25 7,306.42 7,306.68 7,306.32 7,306.44 2,965.9K
17:26 7,306.56 7,307.83 7,305.70 7,307.83 2,691.7K
17:27 7,304.47 7,305.26 7,304.47 7,305.15 4,995.6K
17:28 7,306.10 7,306.10 7,303.18 7,303.18 3,261.2K
17:29 7,304.76 7,305.37 7,304.76 7,305.37 2,571.7K
17:30 7,306.03 7,309.27 7,306.03 7,309.27 5,675.1K
17:31 7,307.30 7,309.41 7,307.30 7,309.41 2,941.6K
17:32 7,308.40 7,308.40 7,307.98 7,308.13 4,080.6K
17:33 7,309.24 7,310.09 7,309.24 7,309.70 3,134.9K
17:34 7,309.47 7,309.47 7,308.40 7,308.40 2,123.7K
17:35 7,308.50 7,308.52 7,308.19 7,308.36 3,933.8K
17:36 7,309.06 7,309.06 7,308.46 7,309.00 5,181.9K
17:37 7,308.79 7,308.79 7,306.53 7,306.93 8,727.6K
17:38 7,307.60 7,308.49 7,306.80 7,308.49 2,791.2K
17:39 7,308.33 7,308.33 7,307.79 7,308.18 6,545.9K
17:40 7,307.55 7,309.57 7,307.55 7,309.19 1,622.2K
17:41 7,308.39 7,308.98 7,307.84 7,308.98 2,074.0K
17:42 7,309.46 7,309.46 7,308.57 7,308.71 2,448.8K
17:43 7,308.52 7,309.23 7,307.55 7,307.55 2,192.2K
17:44 7,305.36 7,308.39 7,305.36 7,308.39 2,454.1K
17:45 7,307.72 7,308.14 7,307.62 7,308.14 1,680.7K
17:46 7,309.68 7,309.68 7,307.95 7,308.15 1,790.9K
17:47 7,308.83 7,310.52 7,308.83 7,309.96 3,586.3K
17:48 7,310.70 7,310.70 7,309.21 7,309.21 5,999.6K
17:49 7,310.04 7,310.73 7,310.04 7,310.73 2,588.8K
17:50 7,312.22 7,315.86 7,312.22 7,314.31 4,914.0K
17:51 7,313.85 7,313.85 7,311.63 7,312.69 6,159.6K
17:52 7,312.71 7,313.01 7,310.24 7,310.24 3,486.1K
17:53 7,311.37 7,311.45 7,310.26 7,310.26 5,773.8K
17:54 7,311.01 7,313.98 7,311.01 7,313.98 3,890.3K
17:55 7,313.61 7,313.84 7,312.21 7,313.12 2,084.2K
17:56 7,313.57 7,318.35 7,313.03 7,318.35 3,330.7K
17:57 7,319.11 7,319.56 7,315.25 7,316.34 6,769.7K
17:58 7,315.93 7,319.79 7,315.93 7,316.19 6,865.3K
17:59 7,317.83 7,317.83 7,315.78 7,317.42 3,557.7K
18:00 7,316.45 7,316.45 7,314.60 7,314.69 3,264.0K
18:01 7,314.75 7,315.11 7,314.04 7,314.47 2,377.2K
18:02 7,314.36 7,314.36 7,313.29 7,313.49 4,532.4K
18:03 7,313.60 7,313.60 7,310.40 7,310.40 6,728.6K
18:04 7,311.08 7,311.66 7,310.62 7,311.08 4,313.4K
18:05 7,312.79 7,314.17 7,312.79 7,313.35 2,879.8K
18:06 7,313.15 7,314.29 7,312.62 7,312.62 7,244.9K
18:07 7,312.55 7,312.55 7,308.69 7,310.37 2,872.1K
18:08 7,310.41 7,313.96 7,310.41 7,313.96 2,173.9K
18:09 7,313.70 7,316.47 7,313.70 7,316.47 2,846.2K
18:10 7,315.05 7,315.05 7,312.16 7,312.16 2,948.9K
18:11 7,314.34 7,314.55 7,312.38 7,314.55 3,107.0K
18:12 7,314.56 7,314.88 7,313.84 7,314.88 6,062.4K
18:13 7,314.97 7,316.58 7,314.17 7,314.17 3,077.7K
18:14 7,314.53 7,317.47 7,313.65 7,317.47 6,257.2K
18:15 7,316.86 7,317.86 7,315.94 7,317.86 6,323.1K
18:16 7,317.86 7,318.37 7,317.47 7,317.93 5,225.3K
18:17 7,318.00 7,318.00 7,317.25 7,317.30 6,962.4K
18:18 7,315.79 7,318.70 7,314.46 7,314.46 4,256.3K
18:19 7,315.19 7,315.19 7,312.16 7,312.61 5,423.2K
18:20 7,313.24 7,313.24 7,310.63 7,310.94 5,875.1K
18:21 7,309.55 7,313.32 7,309.55 7,313.32 12,314.6K
18:22 7,313.49 7,313.49 7,311.64 7,313.27 2,146.1K
18:23 7,312.98 7,314.60 7,312.98 7,313.55 6,250.6K
18:24 7,312.77 7,314.71 7,312.77 7,314.71 8,903.1K
18:25 7,313.92 7,313.92 7,312.80 7,312.89 3,249.8K
18:26 7,316.17 7,317.54 7,316.17 7,316.68 5,137.9K
18:27 7,315.81 7,316.11 7,314.46 7,314.46 2,461.4K
18:28 7,313.95 7,314.73 7,313.76 7,314.73 1,415.6K
18:29 7,314.10 7,314.74 7,312.94 7,312.94 3,432.7K
18:30 7,314.39 7,314.39 7,310.08 7,311.38 11,184.4K
18:31 7,312.43 7,312.43 7,309.24 7,311.22 6,442.6K
18:32 7,311.40 7,312.23 7,311.40 7,311.98 3,444.5K
18:33 7,310.94 7,310.94 7,309.46 7,310.33 2,817.5K
18:34 7,305.31 7,306.44 7,304.85 7,306.44 14,803.6K
18:35 7,304.58 7,304.58 7,302.39 7,302.39 8,719.3K
18:36 7,303.10 7,304.84 7,302.88 7,302.99 5,197.4K
18:37 7,303.02 7,304.07 7,302.93 7,303.08 7,537.1K
18:38 7,303.17 7,303.17 7,299.41 7,299.41 5,380.2K
18:39 7,303.42 7,303.42 7,293.80 7,293.80 14,765.4K
18:40 7,295.46 7,295.46 7,295.46 7,295.46 1,915.8K
18:51 7,291.03 7,291.03 7,291.03 7,291.03 9,517.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available