MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,802.09
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 7,507.10 7,516.81 7,507.10 7,516.81 97,225.1K
10:01 7,508.74 7,508.74 7,501.81 7,501.81 51,106.9K
10:02 7,509.14 7,517.43 7,509.14 7,517.43 48,579.2K
10:03 7,518.15 7,518.15 7,511.81 7,511.81 25,038.4K
10:04 7,516.65 7,525.40 7,516.65 7,525.40 45,966.4K
10:05 7,525.12 7,537.83 7,525.12 7,535.77 47,692.7K
10:06 7,530.73 7,532.89 7,528.99 7,532.89 44,239.8K
10:07 7,530.81 7,545.42 7,530.81 7,545.42 44,229.6K
10:08 7,547.62 7,553.31 7,545.70 7,553.31 33,918.6K
10:09 7,558.82 7,559.38 7,555.89 7,555.89 37,914.1K
10:10 7,546.90 7,552.20 7,543.33 7,551.68 42,171.2K
10:11 7,549.43 7,551.59 7,548.10 7,549.86 27,534.3K
10:12 7,547.68 7,547.68 7,543.52 7,543.52 29,234.1K
10:13 7,533.86 7,535.69 7,531.72 7,535.69 26,948.0K
10:14 7,537.41 7,537.41 7,531.07 7,531.07 33,160.7K
10:15 7,529.79 7,533.52 7,528.71 7,528.71 44,168.3K
10:16 7,525.69 7,526.94 7,523.70 7,523.70 29,102.5K
10:17 7,514.75 7,519.02 7,514.75 7,515.46 36,467.4K
10:18 7,509.14 7,509.14 7,507.06 7,508.17 53,049.6K
10:19 7,505.54 7,505.54 7,499.98 7,499.98 30,788.4K
10:20 7,498.08 7,501.11 7,495.72 7,495.72 33,759.7K
10:21 7,495.21 7,502.53 7,495.21 7,502.53 36,118.4K
10:22 7,500.05 7,505.52 7,500.05 7,502.36 18,814.9K
10:23 7,498.33 7,498.95 7,493.88 7,495.00 17,592.7K
10:24 7,495.01 7,496.83 7,494.32 7,495.23 14,470.7K
10:25 7,493.81 7,493.81 7,490.93 7,493.52 29,008.0K
10:26 7,494.76 7,501.72 7,494.76 7,501.72 14,324.0K
10:27 7,499.79 7,499.79 7,493.17 7,493.17 21,821.6K
10:28 7,497.33 7,497.88 7,495.18 7,495.18 18,983.7K
10:29 7,495.75 7,495.75 7,493.79 7,494.95 20,764.7K
10:30 7,494.72 7,497.53 7,493.67 7,496.15 16,953.6K
10:31 7,498.17 7,499.37 7,495.47 7,495.47 16,706.3K
10:32 7,499.02 7,499.68 7,497.33 7,497.33 16,670.6K
10:33 7,495.42 7,497.08 7,489.59 7,489.59 83,395.3K
10:34 7,487.53 7,489.13 7,487.32 7,489.13 45,307.1K
10:35 7,487.08 7,488.61 7,484.65 7,484.85 25,848.9K
10:36 7,482.34 7,482.34 7,481.77 7,482.02 35,041.5K
10:37 7,484.61 7,484.61 7,481.11 7,484.40 20,224.2K
10:38 7,485.07 7,485.34 7,482.86 7,483.37 11,517.6K
10:39 7,484.08 7,486.79 7,484.08 7,486.79 16,644.0K
10:40 7,483.80 7,483.80 7,478.90 7,478.90 13,949.5K
10:41 7,480.63 7,483.71 7,480.31 7,483.56 27,189.1K
10:42 7,486.39 7,493.11 7,486.39 7,493.11 21,517.5K
10:43 7,491.13 7,492.38 7,490.15 7,492.38 14,888.8K
10:44 7,490.91 7,492.18 7,489.00 7,492.18 8,545.1K
10:45 7,492.57 7,492.57 7,486.88 7,486.88 34,359.6K
10:46 7,484.09 7,485.49 7,484.09 7,485.49 11,261.0K
10:47 7,482.96 7,486.26 7,482.96 7,486.26 9,549.7K
10:48 7,485.55 7,490.34 7,485.52 7,490.34 14,725.5K
10:49 7,487.21 7,487.21 7,485.12 7,485.12 7,638.3K
10:50 7,487.05 7,488.29 7,484.55 7,486.28 13,820.8K
10:51 7,485.98 7,486.51 7,485.54 7,486.51 8,183.3K
10:52 7,485.99 7,489.47 7,485.99 7,489.45 3,647.6K
10:53 7,488.26 7,494.15 7,488.26 7,494.15 21,591.2K
10:54 7,491.94 7,492.71 7,491.52 7,492.14 9,707.0K
10:55 7,491.21 7,493.98 7,490.80 7,493.98 11,336.5K
10:56 7,494.36 7,497.92 7,494.36 7,496.44 12,965.4K
10:57 7,497.38 7,498.17 7,495.45 7,498.10 7,402.5K
10:58 7,496.99 7,498.03 7,494.99 7,494.99 28,045.6K
10:59 7,496.63 7,496.63 7,493.32 7,493.32 7,014.3K
11:00 7,493.62 7,499.20 7,493.09 7,493.09 8,092.7K
11:01 7,491.97 7,494.92 7,491.92 7,491.92 4,560.2K
11:02 7,491.97 7,492.12 7,489.49 7,489.49 8,595.1K
11:03 7,490.60 7,491.40 7,489.96 7,491.40 10,410.2K
11:04 7,489.12 7,489.14 7,487.59 7,487.59 35,704.0K
11:05 7,486.92 7,486.92 7,479.74 7,479.74 13,661.2K
11:06 7,481.62 7,483.32 7,481.21 7,481.21 4,911.4K
11:07 7,481.07 7,482.36 7,481.07 7,481.33 14,329.3K
11:08 7,481.23 7,481.60 7,479.56 7,480.11 6,594.7K
11:09 7,479.31 7,481.80 7,479.31 7,481.80 8,153.8K
11:10 7,480.59 7,481.47 7,478.03 7,478.03 4,789.3K
11:11 7,476.89 7,478.55 7,466.01 7,466.01 15,081.8K
11:12 7,466.65 7,467.79 7,466.40 7,467.79 5,942.0K
11:13 7,466.24 7,469.48 7,466.24 7,469.48 5,735.3K
11:14 7,469.93 7,469.93 7,467.09 7,467.09 3,179.9K
11:15 7,467.78 7,468.16 7,467.19 7,467.59 3,995.0K
11:16 7,466.65 7,467.43 7,466.48 7,466.48 6,316.2K
11:17 7,466.01 7,466.72 7,464.47 7,466.72 8,164.4K
11:18 7,478.80 7,478.80 7,465.01 7,466.24 5,423.8K
11:19 7,474.05 7,474.05 7,470.93 7,471.39 6,558.3K
11:20 7,475.91 7,477.93 7,474.02 7,474.02 6,289.1K
11:21 7,472.97 7,472.97 7,470.45 7,471.72 22,152.9K
11:22 7,474.13 7,477.70 7,473.95 7,477.70 26,003.0K
11:23 7,479.21 7,481.29 7,477.01 7,478.90 20,258.6K
11:24 7,478.94 7,484.91 7,478.94 7,484.91 10,126.2K
11:25 7,485.33 7,485.51 7,483.02 7,484.64 8,744.3K
11:26 7,484.84 7,484.84 7,480.83 7,482.86 8,303.8K
11:27 7,482.00 7,482.00 7,477.48 7,481.32 7,531.0K
11:28 7,480.86 7,480.86 7,478.69 7,480.66 6,001.9K
11:29 7,480.22 7,480.87 7,479.23 7,479.23 18,514.3K
11:30 7,477.11 7,479.63 7,477.11 7,479.06 15,230.9K
11:31 7,478.02 7,481.32 7,478.02 7,481.32 13,067.7K
11:32 7,478.29 7,483.75 7,478.29 7,483.75 23,056.3K
11:33 7,483.37 7,484.51 7,483.17 7,483.93 4,836.5K
11:34 7,484.54 7,484.54 7,482.70 7,482.70 5,905.5K
11:35 7,483.43 7,483.95 7,482.16 7,482.16 15,854.8K
11:36 7,482.38 7,483.77 7,482.38 7,483.77 5,313.4K
11:37 7,482.92 7,483.65 7,477.84 7,477.84 11,331.3K
11:38 7,481.52 7,481.52 7,476.50 7,476.50 6,392.6K
11:39 7,477.31 7,482.13 7,476.98 7,482.13 7,789.4K
11:40 7,482.44 7,482.44 7,479.03 7,479.48 11,206.4K
11:41 7,480.75 7,483.73 7,480.75 7,483.73 15,746.0K
11:42 7,483.06 7,484.36 7,481.42 7,484.36 30,099.4K
11:43 7,484.58 7,489.54 7,482.71 7,489.54 21,173.5K
11:44 7,485.45 7,486.44 7,484.94 7,484.94 11,846.4K
11:45 7,487.42 7,488.23 7,485.72 7,485.72 5,873.2K
11:46 7,487.03 7,488.40 7,487.03 7,487.19 21,259.7K
11:47 7,489.44 7,495.16 7,489.41 7,495.16 31,672.8K
11:48 7,493.86 7,493.86 7,491.13 7,491.15 28,921.2K
11:49 7,491.69 7,492.15 7,491.01 7,491.01 10,356.4K
11:50 7,490.52 7,491.25 7,490.34 7,490.34 4,631.8K
11:51 7,488.91 7,490.47 7,488.30 7,488.30 10,462.9K
11:52 7,489.70 7,489.70 7,485.15 7,485.15 28,179.1K
11:53 7,484.59 7,484.74 7,483.17 7,484.74 19,309.5K
11:54 7,485.00 7,486.53 7,484.99 7,485.47 9,457.5K
11:55 7,484.83 7,487.13 7,483.37 7,487.13 35,668.5K
11:56 7,485.53 7,487.98 7,484.52 7,485.35 7,488.5K
11:57 7,485.61 7,486.65 7,484.86 7,484.86 11,998.5K
11:58 7,482.42 7,489.35 7,482.42 7,485.23 15,999.9K
11:59 7,484.46 7,487.29 7,483.61 7,487.29 8,892.8K
12:00 7,484.05 7,485.67 7,484.05 7,485.56 7,234.2K
12:01 7,484.33 7,490.55 7,484.33 7,490.55 6,738.7K
12:02 7,486.74 7,487.67 7,485.58 7,486.97 8,705.6K
12:03 7,487.07 7,488.94 7,487.07 7,488.94 8,233.6K
12:04 7,485.19 7,488.08 7,485.19 7,485.37 10,570.7K
12:05 7,485.70 7,489.47 7,485.70 7,489.43 17,753.7K
12:06 7,491.87 7,491.93 7,490.66 7,490.70 10,329.6K
12:07 7,494.11 7,494.11 7,492.03 7,492.24 9,015.6K
12:08 7,492.32 7,492.32 7,489.58 7,489.58 9,636.2K
12:09 7,490.36 7,490.36 7,488.90 7,490.24 9,957.1K
12:10 7,489.13 7,491.73 7,489.13 7,491.73 6,857.5K
12:11 7,491.14 7,491.17 7,488.74 7,488.74 6,661.3K
12:12 7,490.39 7,491.45 7,488.66 7,489.57 6,655.8K
12:13 7,490.83 7,490.97 7,487.53 7,488.39 14,863.1K
12:14 7,489.83 7,489.83 7,485.60 7,485.60 7,546.7K
12:15 7,488.86 7,489.24 7,487.45 7,487.45 39,662.6K
12:16 7,487.97 7,489.47 7,487.97 7,488.22 7,571.8K
12:17 7,490.17 7,490.17 7,488.18 7,488.18 10,606.6K
12:18 7,489.54 7,489.54 7,486.40 7,486.40 16,351.2K
12:19 7,485.30 7,485.30 7,480.90 7,482.39 25,205.3K
12:20 7,483.08 7,484.39 7,481.49 7,483.33 12,321.4K
12:21 7,482.60 7,486.50 7,482.60 7,486.50 7,605.2K
12:22 7,486.46 7,490.40 7,485.04 7,490.40 6,556.1K
12:23 7,490.52 7,491.16 7,489.77 7,491.16 12,343.3K
12:24 7,490.56 7,491.09 7,489.59 7,490.49 16,184.6K
12:25 7,491.10 7,491.10 7,489.79 7,490.31 12,697.2K
12:26 7,488.31 7,489.95 7,488.31 7,488.98 15,394.5K
12:27 7,489.22 7,493.25 7,489.22 7,493.25 10,226.4K
12:28 7,490.79 7,494.16 7,490.79 7,491.62 9,538.1K
12:29 7,489.99 7,493.24 7,489.99 7,493.24 13,073.0K
12:30 7,492.13 7,492.13 7,489.97 7,492.03 46,951.1K
12:31 7,490.87 7,491.12 7,486.91 7,486.91 33,976.9K
12:32 7,482.71 7,483.57 7,482.71 7,483.34 9,163.0K
12:33 7,484.59 7,484.59 7,479.18 7,479.18 49,563.1K
12:34 7,479.29 7,480.23 7,477.92 7,478.86 17,963.5K
12:35 7,479.30 7,479.30 7,478.20 7,479.25 12,247.2K
12:36 7,477.44 7,479.40 7,477.44 7,479.22 14,954.7K
12:37 7,477.34 7,480.02 7,477.34 7,480.02 24,067.0K
12:38 7,479.29 7,481.59 7,479.26 7,481.55 6,979.1K
12:39 7,481.63 7,481.63 7,479.43 7,479.43 6,362.4K
12:40 7,480.31 7,481.67 7,478.37 7,478.37 11,048.2K
12:41 7,479.26 7,479.61 7,478.00 7,479.61 22,596.1K
12:42 7,479.73 7,482.84 7,479.73 7,482.84 18,719.4K
12:43 7,481.17 7,482.73 7,481.17 7,482.73 10,286.0K
12:44 7,482.83 7,484.05 7,482.61 7,482.61 6,453.7K
12:45 7,483.48 7,484.43 7,483.48 7,483.86 6,653.6K
12:46 7,485.53 7,485.53 7,484.52 7,484.91 8,397.7K
12:47 7,484.27 7,484.27 7,480.02 7,480.02 11,527.9K
12:48 7,481.69 7,481.69 7,480.88 7,480.90 10,326.9K
12:49 7,481.10 7,484.35 7,479.35 7,479.35 7,075.1K
12:50 7,479.25 7,479.86 7,478.48 7,478.48 17,987.2K
12:51 7,475.39 7,480.09 7,475.39 7,480.09 15,426.2K
12:52 7,478.13 7,478.76 7,477.28 7,477.95 7,149.1K
12:53 7,479.08 7,480.75 7,476.90 7,480.75 4,370.3K
12:54 7,476.86 7,476.86 7,475.53 7,475.53 21,008.1K
12:55 7,477.08 7,477.29 7,476.32 7,476.50 8,699.4K
12:56 7,476.50 7,478.51 7,475.36 7,478.51 5,994.2K
12:57 7,478.21 7,483.05 7,477.18 7,483.05 15,575.5K
12:58 7,479.12 7,483.57 7,478.50 7,483.57 5,338.9K
12:59 7,479.98 7,481.51 7,479.25 7,480.14 16,936.6K
13:00 7,479.46 7,479.46 7,476.10 7,476.10 24,394.7K
13:01 7,479.00 7,479.00 7,475.23 7,475.23 7,726.5K
13:02 7,475.21 7,475.21 7,470.77 7,470.77 18,999.8K
13:03 7,471.77 7,471.77 7,470.26 7,470.26 11,190.1K
13:04 7,471.33 7,471.33 7,469.54 7,469.74 13,956.2K
13:05 7,469.49 7,469.87 7,467.19 7,469.87 19,603.4K
13:06 7,466.43 7,466.43 7,461.94 7,461.94 54,140.3K
13:07 7,465.28 7,465.28 7,462.29 7,462.29 28,666.6K
13:08 7,465.15 7,465.15 7,463.32 7,463.32 14,458.2K
13:09 7,460.59 7,460.59 7,455.77 7,455.77 69,432.6K
13:10 7,456.99 7,462.24 7,456.99 7,459.79 9,900.4K
13:11 7,459.38 7,459.38 7,456.46 7,456.46 17,682.9K
13:12 7,455.44 7,456.18 7,453.57 7,453.57 21,770.9K
13:13 7,452.29 7,452.29 7,449.98 7,449.98 29,534.5K
13:14 7,450.35 7,450.35 7,448.77 7,448.84 27,171.1K
13:15 7,446.76 7,447.03 7,446.10 7,447.03 15,690.7K
13:16 7,446.25 7,447.01 7,444.98 7,444.98 31,194.2K
13:17 7,443.03 7,443.25 7,442.12 7,443.25 40,258.4K
13:18 7,438.33 7,442.38 7,438.33 7,441.84 22,284.1K
13:19 7,443.27 7,444.21 7,443.25 7,443.31 14,375.3K
13:20 7,443.79 7,443.79 7,431.35 7,431.35 20,984.2K
13:21 7,434.39 7,434.39 7,428.91 7,430.58 23,564.9K
13:22 7,430.90 7,433.81 7,430.21 7,433.81 11,047.2K
13:23 7,435.52 7,435.52 7,434.58 7,434.58 6,465.6K
13:24 7,433.65 7,436.64 7,433.43 7,436.64 9,776.5K
13:25 7,436.50 7,440.86 7,436.50 7,440.86 16,519.7K
13:26 7,440.50 7,446.84 7,440.50 7,446.84 17,913.7K
13:27 7,447.63 7,449.20 7,446.50 7,449.20 18,923.6K
13:28 7,449.40 7,451.44 7,448.98 7,448.98 31,463.8K
13:29 7,449.07 7,449.92 7,444.26 7,449.92 11,718.4K
13:30 7,448.37 7,449.52 7,447.97 7,449.52 8,895.4K
13:31 7,449.04 7,449.04 7,448.50 7,448.50 38,017.5K
13:32 7,448.88 7,450.91 7,448.88 7,450.31 4,726.4K
13:33 7,450.90 7,451.49 7,450.32 7,450.32 24,966.1K
13:34 7,446.76 7,448.78 7,446.04 7,448.78 17,122.9K
13:35 7,445.33 7,446.82 7,445.33 7,446.17 18,122.0K
13:36 7,447.43 7,447.43 7,445.19 7,446.33 21,009.4K
13:37 7,447.86 7,449.81 7,447.30 7,447.30 21,442.8K
13:38 7,449.68 7,453.27 7,449.68 7,453.27 16,343.2K
13:39 7,451.79 7,451.79 7,449.69 7,449.69 32,785.6K
13:40 7,450.64 7,451.35 7,450.23 7,450.23 18,273.3K
13:41 7,451.71 7,451.71 7,448.27 7,450.69 18,087.0K
13:42 7,450.14 7,450.63 7,450.14 7,450.32 13,815.7K
13:43 7,451.17 7,451.69 7,449.65 7,451.69 13,629.6K
13:44 7,450.85 7,452.31 7,448.26 7,448.26 24,013.3K
13:45 7,447.69 7,449.26 7,446.95 7,448.44 18,520.2K
13:46 7,446.98 7,448.07 7,446.98 7,448.07 20,900.2K
13:47 7,446.10 7,448.35 7,445.27 7,448.35 6,735.7K
13:48 7,444.85 7,447.08 7,444.85 7,446.63 14,736.1K
13:49 7,444.83 7,448.95 7,444.83 7,448.22 50,853.5K
13:50 7,447.77 7,448.68 7,447.09 7,447.58 22,683.1K
13:51 7,446.73 7,449.06 7,445.91 7,445.91 8,300.9K
13:52 7,446.54 7,447.33 7,446.35 7,446.35 9,860.4K
13:53 7,447.98 7,447.98 7,442.46 7,442.46 15,248.1K
13:54 7,442.12 7,442.23 7,439.56 7,442.01 24,333.5K
13:55 7,439.28 7,439.48 7,438.62 7,439.48 12,513.3K
13:56 7,439.24 7,439.24 7,429.28 7,431.13 75,456.4K
13:57 7,431.45 7,433.12 7,428.67 7,428.67 29,399.0K
13:58 7,428.64 7,429.12 7,427.81 7,428.06 39,559.1K
13:59 7,428.34 7,428.99 7,427.98 7,428.99 21,303.9K
14:00 7,430.16 7,432.26 7,428.23 7,432.26 33,142.2K
14:01 7,431.91 7,433.02 7,431.83 7,432.01 25,372.7K
14:02 7,432.64 7,432.90 7,432.35 7,432.55 17,754.5K
14:03 7,429.00 7,433.13 7,429.00 7,433.13 33,372.1K
14:04 7,432.21 7,435.60 7,432.21 7,435.60 13,799.5K
14:05 7,435.04 7,437.19 7,435.04 7,436.19 14,072.4K
14:06 7,435.64 7,435.64 7,429.18 7,429.18 42,208.7K
14:07 7,431.03 7,432.20 7,430.00 7,432.20 18,508.9K
14:08 7,430.48 7,435.02 7,430.48 7,435.02 20,725.1K
14:09 7,431.65 7,433.19 7,428.17 7,430.94 20,276.1K
14:10 7,430.26 7,430.26 7,428.95 7,429.28 28,024.3K
14:11 7,431.17 7,431.17 7,426.16 7,426.16 23,145.7K
14:12 7,425.84 7,425.84 7,421.72 7,421.72 22,000.3K
14:13 7,419.20 7,419.20 7,415.52 7,417.72 41,334.9K
14:14 7,418.11 7,420.53 7,417.19 7,420.53 22,687.0K
14:15 7,421.76 7,421.76 7,413.09 7,413.09 35,228.0K
14:16 7,413.91 7,414.17 7,412.29 7,413.77 24,250.9K
14:17 7,412.33 7,412.38 7,409.78 7,409.78 19,931.3K
14:18 7,410.56 7,410.56 7,407.64 7,407.89 24,226.1K
14:19 7,406.87 7,409.73 7,405.42 7,405.42 9,634.0K
14:20 7,402.01 7,403.10 7,399.00 7,399.00 22,164.4K
14:21 7,396.89 7,401.91 7,396.89 7,400.18 23,538.7K
14:22 7,398.10 7,400.80 7,398.10 7,400.80 13,792.3K
14:23 7,400.14 7,406.71 7,400.14 7,406.71 16,123.2K
14:24 7,404.72 7,404.72 7,403.10 7,404.68 14,471.2K
14:25 7,407.40 7,409.47 7,407.40 7,408.76 21,856.8K
14:26 7,408.48 7,408.93 7,406.71 7,408.93 18,872.6K
14:27 7,411.13 7,411.13 7,405.80 7,405.80 28,739.6K
14:28 7,406.18 7,406.48 7,400.16 7,400.16 18,054.8K
14:29 7,400.99 7,402.66 7,400.99 7,401.04 15,451.4K
14:30 7,406.55 7,408.37 7,406.55 7,407.61 12,046.2K
14:31 7,409.92 7,414.55 7,409.62 7,414.55 50,832.3K
14:32 7,414.67 7,414.67 7,412.18 7,412.18 25,525.2K
14:33 7,411.18 7,413.55 7,411.18 7,413.55 10,602.6K
14:34 7,415.55 7,416.22 7,414.62 7,414.62 17,230.4K
14:35 7,415.73 7,415.73 7,412.97 7,412.97 11,889.2K
14:36 7,413.55 7,415.51 7,413.55 7,415.51 17,840.1K
14:37 7,411.73 7,412.06 7,411.49 7,412.06 11,105.0K
14:38 7,407.83 7,408.23 7,406.96 7,407.34 15,739.6K
14:39 7,409.85 7,410.75 7,409.29 7,410.75 14,055.6K
14:40 7,407.18 7,410.43 7,407.18 7,410.43 10,225.9K
14:41 7,409.70 7,411.88 7,408.71 7,408.71 14,481.8K
14:42 7,408.92 7,409.59 7,408.92 7,408.92 24,343.9K
14:43 7,407.06 7,408.56 7,403.88 7,405.59 34,938.4K
14:44 7,403.09 7,407.25 7,403.09 7,407.25 17,349.8K
14:45 7,406.84 7,408.94 7,406.84 7,408.94 4,830.0K
14:46 7,408.25 7,410.25 7,407.91 7,410.25 6,699.2K
14:47 7,407.64 7,407.72 7,405.58 7,405.58 19,398.6K
14:48 7,403.96 7,406.54 7,403.93 7,405.06 27,801.9K
14:49 7,401.80 7,403.06 7,401.01 7,401.01 26,453.3K
14:50 7,402.90 7,402.90 7,401.39 7,402.58 20,196.3K
14:51 7,402.40 7,402.40 7,399.91 7,399.91 18,352.9K
14:52 7,400.10 7,401.34 7,396.73 7,396.73 20,779.2K
14:53 7,393.50 7,396.46 7,391.95 7,391.95 12,273.2K
14:54 7,394.35 7,395.49 7,392.62 7,395.49 46,627.6K
14:55 7,395.06 7,395.06 7,387.63 7,387.69 51,781.1K
14:56 7,384.27 7,387.78 7,384.27 7,387.78 24,968.9K
14:57 7,387.01 7,387.01 7,384.37 7,387.01 11,171.4K
14:58 7,387.09 7,387.12 7,386.31 7,387.12 11,602.1K
14:59 7,387.19 7,390.63 7,386.85 7,390.63 36,250.5K
15:00 7,389.22 7,389.22 7,383.42 7,383.42 22,675.0K
15:01 7,382.44 7,383.75 7,380.92 7,383.75 15,795.8K
15:02 7,384.89 7,385.39 7,382.68 7,383.84 41,548.9K
15:03 7,383.74 7,386.05 7,383.01 7,386.05 8,993.7K
15:04 7,383.17 7,387.04 7,383.17 7,384.91 19,935.4K
15:05 7,385.87 7,387.11 7,384.82 7,387.11 12,317.4K
15:06 7,385.53 7,388.57 7,385.53 7,387.23 25,241.7K
15:07 7,387.05 7,387.59 7,385.50 7,385.50 9,685.4K
15:08 7,385.90 7,386.89 7,384.31 7,385.90 6,965.0K
15:09 7,386.65 7,386.65 7,385.18 7,385.48 9,466.5K
15:10 7,385.56 7,387.96 7,385.56 7,387.96 6,600.7K
15:11 7,387.50 7,387.91 7,384.46 7,384.46 11,938.5K
15:12 7,385.24 7,385.81 7,383.23 7,383.23 6,288.9K
15:13 7,383.67 7,386.35 7,383.67 7,385.01 21,829.4K
15:14 7,385.17 7,389.91 7,385.17 7,389.91 14,149.9K
15:15 7,391.21 7,391.21 7,389.43 7,389.43 31,618.6K
15:16 7,390.61 7,392.71 7,390.49 7,392.71 4,461.9K
15:17 7,391.32 7,392.00 7,391.08 7,392.00 9,562.7K
15:18 7,391.95 7,391.95 7,391.46 7,391.54 6,534.3K
15:19 7,393.60 7,394.87 7,393.60 7,394.87 7,301.1K
15:20 7,393.80 7,393.80 7,392.42 7,392.72 15,875.3K
15:21 7,391.59 7,394.61 7,391.59 7,394.61 10,912.8K
15:22 7,393.52 7,394.63 7,393.21 7,393.21 5,519.5K
15:23 7,396.97 7,396.97 7,392.14 7,393.23 5,738.8K
15:24 7,393.39 7,395.81 7,393.39 7,395.59 11,053.7K
15:25 7,396.45 7,396.45 7,391.76 7,393.43 16,997.8K
15:26 7,393.09 7,393.09 7,390.32 7,390.32 6,990.3K
15:27 7,387.97 7,389.93 7,387.32 7,389.93 4,763.2K
15:28 7,388.68 7,389.37 7,387.79 7,389.37 4,911.6K
15:29 7,389.57 7,389.57 7,387.27 7,387.75 5,136.0K
15:30 7,387.06 7,387.06 7,384.77 7,384.77 13,514.4K
15:31 7,384.24 7,386.70 7,384.24 7,385.73 7,983.1K
15:32 7,388.66 7,390.26 7,388.52 7,388.52 11,858.6K
15:33 7,389.65 7,389.84 7,388.29 7,388.29 6,170.3K
15:34 7,388.03 7,389.81 7,388.03 7,389.81 6,782.6K
15:35 7,387.42 7,389.37 7,387.33 7,389.37 7,098.3K
15:36 7,388.23 7,388.76 7,385.60 7,388.76 9,951.2K
15:37 7,388.49 7,391.11 7,388.49 7,390.46 2,992.8K
15:38 7,389.35 7,390.58 7,386.94 7,386.94 6,071.5K
15:39 7,383.86 7,388.66 7,383.86 7,388.66 11,127.9K
15:40 7,386.90 7,388.08 7,386.90 7,387.37 6,130.3K
15:41 7,388.57 7,389.33 7,387.91 7,389.33 6,898.4K
15:42 7,389.13 7,391.20 7,389.13 7,391.20 22,344.3K
15:43 7,390.66 7,391.71 7,390.66 7,391.11 5,649.4K
15:44 7,390.30 7,390.30 7,386.66 7,386.66 6,161.9K
15:45 7,388.14 7,390.76 7,388.07 7,390.76 6,939.9K
15:46 7,391.61 7,394.83 7,391.61 7,394.83 4,726.3K
15:47 7,389.80 7,389.80 7,387.79 7,389.67 3,480.4K
15:48 7,388.79 7,391.16 7,388.79 7,389.24 6,153.9K
15:49 7,389.23 7,389.44 7,388.71 7,389.44 6,408.6K
15:50 7,387.58 7,390.14 7,387.58 7,390.14 5,359.2K
15:51 7,387.60 7,387.60 7,385.59 7,387.19 14,455.0K
15:52 7,392.83 7,395.27 7,392.83 7,395.27 53,535.9K
15:53 7,395.80 7,395.80 7,393.31 7,393.31 27,788.6K
15:54 7,394.05 7,397.01 7,392.87 7,397.01 7,852.9K
15:55 7,397.17 7,402.28 7,396.65 7,402.28 18,854.4K
15:56 7,404.81 7,404.81 7,402.72 7,402.72 26,815.0K
15:57 7,399.79 7,402.74 7,399.79 7,402.74 12,630.8K
15:58 7,403.15 7,405.60 7,402.41 7,402.41 16,502.1K
15:59 7,402.37 7,403.54 7,400.62 7,403.54 5,920.3K
16:00 7,404.78 7,404.78 7,399.63 7,399.63 10,001.9K
16:01 7,399.24 7,405.76 7,399.24 7,403.86 9,035.0K
16:02 7,405.46 7,412.82 7,405.46 7,412.32 6,330.6K
16:03 7,412.11 7,412.11 7,409.58 7,409.91 10,477.8K
16:04 7,408.86 7,410.52 7,408.86 7,410.52 4,905.9K
16:05 7,411.55 7,413.64 7,410.71 7,413.64 21,479.8K
16:06 7,411.89 7,411.89 7,410.77 7,411.63 8,003.6K
16:07 7,411.34 7,411.45 7,410.73 7,411.45 4,968.8K
16:08 7,411.71 7,411.71 7,408.95 7,408.95 9,877.5K
16:09 7,407.73 7,411.45 7,407.73 7,411.45 3,548.2K
16:10 7,411.58 7,415.54 7,411.58 7,415.54 4,644.5K
16:11 7,414.33 7,414.33 7,412.74 7,412.91 5,524.2K
16:12 7,412.75 7,412.75 7,410.85 7,412.26 7,333.3K
16:13 7,412.87 7,412.87 7,409.38 7,409.38 5,077.4K
16:14 7,411.94 7,412.66 7,411.75 7,412.66 10,576.5K
16:15 7,412.50 7,412.50 7,410.35 7,410.35 3,601.3K
16:16 7,412.16 7,412.16 7,408.94 7,410.02 12,518.8K
16:17 7,410.02 7,410.02 7,406.79 7,406.79 5,760.3K
16:18 7,407.68 7,409.26 7,407.68 7,408.36 3,948.9K
16:19 7,408.82 7,408.82 7,405.73 7,405.73 3,759.9K
16:20 7,406.47 7,407.47 7,406.16 7,406.20 4,117.6K
16:21 7,405.33 7,406.22 7,405.19 7,406.22 3,656.4K
16:22 7,406.66 7,407.19 7,406.49 7,406.52 3,173.2K
16:23 7,406.77 7,410.38 7,406.77 7,410.38 12,490.9K
16:24 7,411.61 7,412.89 7,411.61 7,412.89 15,923.0K
16:25 7,415.32 7,415.32 7,411.71 7,412.52 8,708.0K
16:26 7,412.41 7,412.43 7,412.06 7,412.06 4,096.2K
16:27 7,414.56 7,414.56 7,412.79 7,412.79 4,288.5K
16:28 7,414.85 7,414.85 7,412.69 7,412.69 8,396.8K
16:29 7,410.96 7,410.96 7,410.73 7,410.78 5,666.9K
16:30 7,411.75 7,414.17 7,411.27 7,414.17 5,419.5K
16:31 7,412.33 7,415.65 7,410.90 7,415.65 10,899.5K
16:32 7,417.25 7,418.47 7,417.12 7,418.47 8,041.3K
16:33 7,417.89 7,419.63 7,417.89 7,418.79 4,736.0K
16:34 7,417.24 7,418.52 7,417.24 7,417.27 5,213.9K
16:35 7,417.18 7,417.18 7,416.00 7,416.85 4,608.2K
16:36 7,418.12 7,418.35 7,416.85 7,418.35 4,512.2K
16:37 7,417.99 7,418.79 7,417.75 7,418.38 7,300.9K
16:38 7,418.14 7,418.50 7,417.74 7,418.50 5,657.6K
16:39 7,418.30 7,418.30 7,417.35 7,417.96 4,352.6K
16:40 7,415.77 7,418.58 7,415.77 7,418.58 8,514.3K
16:41 7,417.06 7,418.57 7,416.38 7,416.89 2,779.8K
16:42 7,417.02 7,417.66 7,415.99 7,417.27 5,994.1K
16:43 7,417.84 7,418.35 7,415.64 7,415.64 4,235.4K
16:44 7,416.13 7,418.41 7,416.13 7,418.41 2,928.3K
16:45 7,418.73 7,419.17 7,418.29 7,419.17 4,274.1K
16:46 7,418.25 7,418.25 7,416.81 7,416.81 5,944.3K
16:47 7,415.02 7,415.02 7,409.50 7,410.71 9,372.5K
16:48 7,411.83 7,420.69 7,411.22 7,420.69 8,548.1K
16:49 7,418.08 7,419.15 7,414.66 7,414.66 19,219.8K
16:50 7,417.43 7,417.43 7,411.93 7,416.17 9,585.7K
16:51 7,412.84 7,414.42 7,412.84 7,413.37 3,670.7K
16:52 7,414.30 7,416.02 7,411.11 7,416.02 22,388.3K
16:53 7,416.57 7,416.57 7,413.18 7,414.24 5,933.6K
16:54 7,416.09 7,416.09 7,413.15 7,413.15 6,367.7K
16:55 7,412.97 7,415.90 7,412.97 7,413.96 15,677.2K
16:56 7,415.35 7,418.69 7,415.35 7,418.69 6,402.2K
16:57 7,417.16 7,417.64 7,416.95 7,417.64 10,005.7K
16:58 7,415.84 7,417.75 7,414.69 7,417.18 7,892.6K
16:59 7,416.60 7,419.28 7,416.60 7,419.28 6,290.1K
17:00 7,421.55 7,421.55 7,419.79 7,421.24 5,249.6K
17:01 7,418.89 7,419.04 7,417.16 7,417.16 7,681.4K
17:02 7,416.06 7,417.12 7,416.06 7,417.12 7,518.8K
17:03 7,416.25 7,418.72 7,416.25 7,416.89 11,388.2K
17:04 7,416.42 7,417.01 7,415.09 7,415.60 9,029.1K
17:05 7,416.54 7,416.54 7,415.47 7,416.38 4,264.1K
17:06 7,413.88 7,417.29 7,413.88 7,417.29 5,752.0K
17:07 7,419.09 7,421.68 7,418.61 7,421.68 10,727.8K
17:08 7,424.99 7,424.99 7,424.23 7,424.23 6,410.1K
17:09 7,425.96 7,425.96 7,423.27 7,423.27 7,021.4K
17:10 7,422.91 7,422.91 7,419.23 7,419.23 4,638.0K
17:11 7,419.21 7,420.10 7,418.43 7,420.10 2,404.9K
17:12 7,420.65 7,420.65 7,418.48 7,418.48 1,920.7K
17:13 7,419.62 7,424.14 7,419.62 7,423.72 16,463.8K
17:14 7,421.18 7,422.77 7,419.04 7,420.38 2,782.8K
17:15 7,420.95 7,421.28 7,420.06 7,420.54 5,051.1K
17:16 7,419.27 7,421.42 7,419.27 7,419.76 1,753.1K
17:17 7,419.74 7,420.56 7,419.07 7,420.56 3,578.7K
17:18 7,419.87 7,420.92 7,419.87 7,420.85 3,139.2K
17:19 7,419.92 7,420.29 7,419.41 7,419.41 7,792.8K
17:20 7,416.69 7,419.11 7,416.69 7,418.35 1,875.8K
17:21 7,418.87 7,420.79 7,416.35 7,416.35 2,211.1K
17:22 7,416.06 7,419.06 7,416.06 7,419.06 1,532.0K
17:23 7,418.88 7,418.88 7,415.70 7,415.70 6,523.9K
17:24 7,418.77 7,421.91 7,418.77 7,421.40 1,339.2K
17:25 7,421.13 7,421.13 7,419.33 7,419.72 3,845.6K
17:26 7,418.19 7,418.19 7,416.78 7,417.34 5,169.3K
17:27 7,417.82 7,417.86 7,416.09 7,417.86 4,265.9K
17:28 7,417.55 7,417.55 7,415.32 7,415.32 3,205.5K
17:29 7,415.62 7,417.03 7,415.62 7,417.03 2,823.1K
17:30 7,416.45 7,419.43 7,416.45 7,419.43 4,585.5K
17:31 7,420.68 7,421.25 7,420.68 7,421.25 11,887.0K
17:32 7,418.77 7,419.68 7,418.74 7,419.27 2,989.2K
17:33 7,418.52 7,418.52 7,416.99 7,418.36 2,014.3K
17:34 7,419.14 7,419.35 7,418.35 7,418.35 5,640.8K
17:35 7,419.06 7,419.50 7,417.67 7,418.95 2,056.8K
17:36 7,419.51 7,420.77 7,419.51 7,420.49 1,958.8K
17:37 7,422.02 7,422.02 7,419.35 7,419.35 6,016.2K
17:38 7,421.30 7,421.30 7,420.29 7,420.29 5,059.0K
17:39 7,420.99 7,422.54 7,420.99 7,422.54 4,770.5K
17:40 7,422.44 7,424.33 7,422.44 7,423.32 7,795.9K
17:41 7,424.15 7,429.56 7,424.15 7,429.56 14,510.2K
17:42 7,429.97 7,430.11 7,429.83 7,429.83 11,121.2K
17:43 7,430.03 7,430.45 7,427.41 7,427.41 9,933.8K
17:44 7,423.45 7,425.61 7,423.45 7,425.60 2,914.2K
17:45 7,425.99 7,426.19 7,425.10 7,425.10 7,322.6K
17:46 7,425.94 7,425.94 7,420.98 7,422.62 8,770.6K
17:47 7,422.60 7,423.00 7,422.41 7,422.51 10,907.8K
17:48 7,422.00 7,424.34 7,422.00 7,424.34 6,726.3K
17:49 7,426.21 7,426.21 7,425.24 7,425.24 1,802.7K
17:50 7,424.12 7,424.48 7,421.91 7,424.09 2,775.9K
17:51 7,425.08 7,425.80 7,424.44 7,425.80 2,189.7K
17:52 7,426.25 7,426.25 7,424.04 7,424.04 7,810.4K
17:53 7,424.97 7,424.97 7,423.95 7,423.95 3,541.4K
17:54 7,424.28 7,424.85 7,424.28 7,424.85 2,664.3K
17:55 7,424.04 7,425.42 7,423.33 7,425.31 30,997.7K
17:56 7,425.00 7,425.00 7,416.88 7,416.88 5,790.3K
17:57 7,418.18 7,420.22 7,418.18 7,420.22 5,291.1K
17:58 7,419.48 7,419.87 7,419.33 7,419.43 1,685.5K
17:59 7,418.46 7,420.86 7,418.46 7,420.86 2,087.7K
18:00 7,418.11 7,419.66 7,416.88 7,419.66 1,047.1K
18:01 7,421.74 7,421.74 7,420.07 7,421.56 959.1K
18:02 7,421.68 7,422.22 7,421.21 7,422.22 1,729.9K
18:03 7,422.36 7,422.77 7,420.84 7,422.77 5,771.3K
18:04 7,421.92 7,423.35 7,421.92 7,422.52 3,010.1K
18:05 7,422.66 7,422.66 7,420.04 7,421.53 6,734.7K
18:06 7,421.52 7,421.52 7,419.50 7,419.50 2,467.0K
18:07 7,418.42 7,418.42 7,415.97 7,415.97 9,886.8K
18:08 7,417.05 7,417.58 7,416.19 7,416.21 3,616.6K
18:09 7,416.04 7,418.33 7,416.04 7,418.33 4,978.0K
18:10 7,418.50 7,419.18 7,418.10 7,419.18 3,160.5K
18:11 7,419.36 7,419.36 7,416.78 7,417.92 738.6K
18:12 7,415.64 7,417.65 7,415.49 7,417.65 1,525.5K
18:13 7,417.14 7,417.14 7,416.74 7,416.88 9,304.5K
18:14 7,417.74 7,421.60 7,417.74 7,418.58 18,292.8K
18:15 7,418.72 7,421.98 7,418.72 7,420.88 5,024.3K
18:16 7,422.04 7,422.04 7,419.39 7,419.39 2,593.9K
18:17 7,419.58 7,420.45 7,418.04 7,419.46 2,449.5K
18:18 7,419.68 7,419.68 7,417.37 7,418.75 6,246.2K
18:19 7,419.03 7,419.35 7,417.79 7,419.35 3,451.8K
18:20 7,419.38 7,421.90 7,419.38 7,421.90 2,086.1K
18:21 7,421.88 7,422.94 7,420.35 7,422.94 7,182.9K
18:22 7,420.32 7,420.79 7,420.02 7,420.12 7,138.5K
18:23 7,420.98 7,420.98 7,418.88 7,418.88 6,058.9K
18:24 7,419.61 7,419.61 7,418.32 7,418.32 1,691.4K
18:25 7,417.55 7,418.51 7,416.68 7,418.51 5,291.3K
18:26 7,418.37 7,418.37 7,416.06 7,417.35 6,295.0K
18:27 7,418.90 7,419.58 7,418.90 7,419.58 2,821.0K
18:28 7,419.83 7,419.94 7,417.87 7,419.94 5,010.5K
18:29 7,420.49 7,423.34 7,419.79 7,422.29 1,934.8K
18:30 7,421.44 7,424.43 7,421.19 7,421.19 2,987.9K
18:31 7,420.22 7,423.44 7,420.22 7,423.44 4,087.1K
18:32 7,421.25 7,421.75 7,418.98 7,419.20 10,648.8K
18:33 7,419.30 7,421.79 7,419.30 7,421.79 11,233.8K
18:34 7,420.67 7,420.68 7,419.29 7,419.29 5,188.8K
18:35 7,420.52 7,421.06 7,418.92 7,418.92 8,018.2K
18:36 7,420.17 7,420.17 7,416.63 7,417.20 8,375.2K
18:37 7,420.53 7,421.20 7,420.21 7,420.21 2,281.3K
18:38 7,419.38 7,423.33 7,418.33 7,418.33 9,415.0K
18:39 7,421.71 7,423.92 7,420.21 7,420.21 6,119.2K
18:40 7,418.98 7,418.98 7,418.98 7,418.98 1,171.7K
18:51 7,415.69 7,415.69 7,415.69 7,415.69 17,704.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available