MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,778.34
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,976.01 7,976.01 7,975.78 7,975.78 1,525.9K
09:51 7,978.12 7,979.24 7,978.12 7,979.24 6,979.3K
09:52 7,978.23 7,979.35 7,978.23 7,979.02 9,550.4K
09:53 7,983.14 7,983.25 7,981.02 7,982.25 16,504.7K
09:54 7,983.25 7,983.25 7,980.46 7,981.13 11,421.8K
09:55 7,979.68 7,982.02 7,979.68 7,981.80 2,534.3K
09:56 7,982.80 7,982.80 7,979.35 7,982.80 19,820.7K
09:57 7,980.35 7,981.24 7,980.35 7,981.13 6,283.4K
09:58 7,980.58 7,981.80 7,979.91 7,981.80 4,888.1K
09:59 7,983.59 7,983.59 7,979.46 7,979.46 21,066.6K
10:00 7,981.02 8,217.36 7,981.02 8,217.36 109,698.0K
10:01 8,217.59 8,227.40 8,217.59 8,227.10 83,463.7K
10:02 8,227.37 8,230.32 8,203.60 8,203.60 57,396.5K
10:03 8,207.59 8,207.59 8,198.26 8,198.26 83,803.1K
10:04 8,190.05 8,190.98 8,176.43 8,176.43 41,293.3K
10:05 8,183.44 8,186.62 8,178.33 8,186.62 47,960.9K
10:06 8,176.57 8,178.23 8,173.56 8,176.58 40,750.1K
10:07 8,177.17 8,177.17 8,166.72 8,166.72 79,798.6K
10:08 8,161.46 8,161.46 8,142.23 8,148.37 80,936.8K
10:09 8,150.54 8,150.54 8,139.62 8,146.60 69,143.1K
10:10 8,146.27 8,154.81 8,146.27 8,151.07 87,810.8K
10:11 8,142.38 8,148.58 8,133.14 8,133.14 50,403.8K
10:12 8,143.62 8,143.62 8,117.85 8,117.85 86,691.7K
10:13 8,110.51 8,110.51 8,088.32 8,088.32 100,398.4K
10:14 8,087.32 8,087.32 8,076.45 8,076.45 44,562.3K
10:15 8,080.75 8,093.11 8,080.75 8,085.12 59,208.5K
10:16 8,074.14 8,078.92 8,072.98 8,072.98 37,756.9K
10:17 8,054.68 8,054.68 8,051.93 8,053.77 166,075.2K
10:18 8,056.34 8,056.34 8,049.64 8,051.85 55,620.1K
10:19 8,056.02 8,060.23 8,056.02 8,060.23 58,787.1K
10:20 8,057.52 8,062.31 8,057.52 8,061.48 42,568.3K
10:21 8,067.86 8,072.92 8,067.86 8,072.92 23,965.2K
10:22 8,064.91 8,075.48 8,064.91 8,075.48 42,516.5K
10:23 8,079.35 8,081.73 8,071.80 8,071.80 31,043.1K
10:24 8,066.15 8,066.15 8,059.62 8,059.62 24,689.2K
10:25 8,062.22 8,063.17 8,058.41 8,063.17 24,585.3K
10:26 8,064.15 8,064.15 8,056.36 8,057.02 14,748.5K
10:27 8,052.93 8,054.19 8,048.08 8,054.19 44,228.1K
10:28 8,049.02 8,049.45 8,046.16 8,049.45 12,946.9K
10:29 8,046.72 8,046.72 8,037.22 8,037.22 23,706.7K
10:30 8,040.35 8,040.35 8,033.67 8,036.02 23,831.1K
10:31 8,036.34 8,038.23 8,032.52 8,035.75 16,323.1K
10:32 8,029.91 8,029.91 8,015.83 8,015.83 70,912.7K
10:33 8,015.45 8,016.20 8,013.31 8,015.65 11,447.8K
10:34 8,014.70 8,023.15 8,014.70 8,023.15 34,883.2K
10:35 8,024.84 8,032.43 8,021.52 8,021.52 24,174.8K
10:36 8,019.20 8,024.41 8,019.20 8,024.41 21,404.1K
10:37 8,022.09 8,022.25 8,015.47 8,022.25 23,926.5K
10:38 8,027.73 8,027.73 8,022.91 8,025.32 36,778.1K
10:39 8,032.26 8,042.41 8,032.26 8,042.41 25,829.8K
10:40 8,041.63 8,047.72 8,041.63 8,044.94 15,418.3K
10:41 8,049.53 8,051.68 8,046.87 8,046.87 21,663.0K
10:42 8,051.54 8,052.84 8,051.54 8,052.84 18,639.8K
10:43 8,046.76 8,048.01 8,044.76 8,047.68 14,139.1K
10:44 8,049.18 8,052.83 8,048.03 8,048.03 15,053.0K
10:45 8,044.16 8,052.03 8,044.16 8,049.44 5,949.4K
10:46 8,050.00 8,054.39 8,050.00 8,051.13 11,523.5K
10:47 8,053.70 8,055.46 8,048.00 8,049.84 17,446.9K
10:48 8,053.39 8,054.21 8,053.08 8,053.65 11,003.5K
10:49 8,055.14 8,059.80 8,055.14 8,059.80 28,263.3K
10:50 8,054.06 8,065.46 8,053.60 8,065.46 28,031.3K
10:51 8,061.98 8,061.98 8,058.64 8,058.64 26,009.9K
10:52 8,056.25 8,062.21 8,056.25 8,061.79 7,909.0K
10:53 8,050.65 8,056.99 8,050.65 8,056.99 11,686.7K
10:54 8,063.03 8,065.84 8,062.20 8,065.00 17,211.3K
10:55 8,068.87 8,068.87 8,061.79 8,063.11 20,918.2K
10:56 8,061.81 8,064.99 8,061.81 8,064.99 13,047.3K
10:57 8,065.74 8,065.74 8,062.93 8,064.61 8,293.3K
10:58 8,065.22 8,066.65 8,064.10 8,064.10 12,233.9K
10:59 8,054.58 8,054.58 8,049.34 8,054.54 18,126.5K
11:00 8,054.40 8,056.74 8,054.40 8,054.52 14,913.0K
11:01 8,056.11 8,056.11 8,053.79 8,054.39 9,022.2K
11:02 8,057.68 8,062.72 8,057.68 8,059.60 16,674.6K
11:03 8,058.01 8,062.17 8,050.33 8,050.33 10,666.4K
11:04 8,053.50 8,053.50 8,050.65 8,051.15 19,602.9K
11:05 8,050.26 8,051.04 8,046.24 8,046.24 6,894.8K
11:06 8,048.45 8,050.90 8,048.45 8,050.50 13,529.7K
11:07 8,048.70 8,049.83 8,047.68 8,049.61 7,170.2K
11:08 8,051.73 8,053.01 8,051.69 8,051.69 6,045.5K
11:09 8,051.07 8,053.27 8,051.07 8,052.75 2,778.0K
11:10 8,049.63 8,050.99 8,049.63 8,049.75 13,676.1K
11:11 8,049.09 8,052.97 8,049.09 8,050.94 11,830.9K
11:12 8,052.84 8,054.00 8,052.05 8,053.50 7,974.5K
11:13 8,054.06 8,054.40 8,053.19 8,053.19 7,534.6K
11:14 8,052.04 8,056.39 8,052.04 8,056.39 4,101.2K
11:15 8,056.89 8,059.14 8,056.78 8,059.14 10,672.1K
11:16 8,058.95 8,059.72 8,058.27 8,059.72 3,419.0K
11:17 8,056.84 8,056.84 8,054.90 8,055.75 15,827.7K
11:18 8,056.99 8,056.99 8,051.85 8,054.35 14,913.3K
11:19 8,052.99 8,055.34 8,051.15 8,051.50 9,250.2K
11:20 8,052.53 8,055.16 8,052.53 8,055.16 5,072.0K
11:21 8,057.25 8,058.89 8,055.77 8,058.89 9,415.3K
11:22 8,058.55 8,058.55 8,054.98 8,056.74 9,852.0K
11:23 8,057.93 8,058.01 8,057.29 8,057.29 46,320.3K
11:24 8,058.35 8,060.41 8,058.35 8,060.31 8,184.2K
11:25 8,062.96 8,062.96 8,061.78 8,061.78 15,224.4K
11:26 8,059.49 8,060.61 8,059.49 8,060.61 10,560.1K
11:27 8,057.30 8,060.50 8,057.30 8,060.50 10,962.7K
11:28 8,060.38 8,060.74 8,059.52 8,060.51 4,338.9K
11:29 8,059.84 8,063.16 8,059.71 8,063.16 3,789.2K
11:30 8,063.60 8,063.60 8,061.69 8,061.69 10,225.7K
11:31 8,062.24 8,063.12 8,062.24 8,062.41 5,706.0K
11:32 8,063.30 8,063.45 8,062.01 8,063.45 13,723.0K
11:33 8,063.15 8,063.44 8,061.18 8,061.18 8,163.6K
11:34 8,061.21 8,061.21 8,056.79 8,056.79 25,352.8K
11:35 8,056.89 8,057.53 8,055.65 8,057.53 10,675.7K
11:36 8,058.26 8,061.59 8,058.26 8,061.39 10,459.2K
11:37 8,060.36 8,064.70 8,059.39 8,064.70 4,644.7K
11:38 8,064.89 8,064.89 8,061.41 8,063.93 3,792.2K
11:39 8,062.69 8,066.78 8,062.50 8,066.78 5,753.1K
11:40 8,065.45 8,066.24 8,064.99 8,064.99 23,106.0K
11:41 8,067.40 8,073.20 8,067.34 8,073.20 88,986.8K
11:42 8,071.00 8,076.55 8,071.00 8,076.55 12,158.4K
11:43 8,074.47 8,076.61 8,074.19 8,076.61 9,714.7K
11:44 8,075.27 8,079.72 8,074.41 8,079.72 24,210.7K
11:45 8,080.37 8,088.49 8,080.37 8,088.49 35,418.8K
11:46 8,089.67 8,090.36 8,086.70 8,088.70 18,221.1K
11:47 8,090.74 8,093.66 8,089.69 8,093.66 19,594.0K
11:48 8,093.23 8,097.88 8,093.23 8,093.90 26,788.9K
11:49 8,100.04 8,101.68 8,100.04 8,101.68 58,582.9K
11:50 8,105.67 8,105.67 8,101.11 8,101.11 32,550.9K
11:51 8,101.66 8,101.66 8,094.68 8,094.68 13,564.6K
11:52 8,094.24 8,095.58 8,092.69 8,092.69 12,891.8K
11:53 8,093.35 8,096.61 8,093.04 8,096.61 11,695.2K
11:54 8,095.97 8,102.85 8,095.97 8,102.12 15,945.0K
11:55 8,092.71 8,093.52 8,090.98 8,091.40 14,580.7K
11:56 8,094.93 8,102.42 8,094.93 8,102.42 13,621.7K
11:57 8,098.72 8,099.25 8,094.34 8,094.34 17,419.3K
11:58 8,093.20 8,093.32 8,091.81 8,093.32 4,746.0K
11:59 8,092.76 8,095.68 8,092.76 8,095.68 4,679.7K
12:00 8,093.91 8,097.59 8,093.91 8,097.59 20,871.4K
12:01 8,096.85 8,100.11 8,096.85 8,100.11 15,153.0K
12:02 8,099.73 8,103.52 8,099.73 8,103.52 51,807.1K
12:03 8,101.31 8,117.68 8,101.31 8,117.68 80,969.8K
12:04 8,118.65 8,122.69 8,117.35 8,122.69 18,640.9K
12:05 8,128.08 8,128.08 8,120.40 8,120.40 19,671.8K
12:06 8,115.92 8,117.51 8,113.52 8,117.51 51,846.5K
12:07 8,116.24 8,116.24 8,105.62 8,105.62 52,647.2K
12:08 8,109.89 8,109.89 8,101.24 8,108.62 40,682.4K
12:09 8,109.03 8,109.79 8,109.03 8,109.61 30,233.8K
12:10 8,110.47 8,110.47 8,106.48 8,107.23 6,627.6K
12:11 8,107.96 8,108.03 8,105.97 8,105.97 11,392.7K
12:12 8,107.82 8,109.71 8,106.13 8,109.71 7,942.4K
12:13 8,111.00 8,111.00 8,102.70 8,102.70 19,512.0K
12:14 8,105.08 8,105.08 8,099.55 8,099.55 25,817.3K
12:15 8,101.96 8,101.96 8,097.68 8,097.68 9,501.0K
12:16 8,097.92 8,098.91 8,097.63 8,097.63 4,938.9K
12:17 8,097.89 8,099.33 8,097.72 8,099.33 6,389.6K
12:18 8,099.44 8,100.42 8,097.94 8,097.94 15,935.3K
12:19 8,099.13 8,101.48 8,098.84 8,101.48 21,345.4K
12:20 8,098.89 8,101.15 8,098.89 8,101.03 4,130.7K
12:21 8,102.14 8,103.42 8,101.13 8,103.42 5,764.7K
12:22 8,101.83 8,103.68 8,101.83 8,103.68 16,883.2K
12:23 8,104.47 8,112.52 8,104.36 8,112.52 18,874.0K
12:24 8,112.63 8,114.77 8,111.88 8,111.88 12,437.3K
12:25 8,113.93 8,115.54 8,113.93 8,114.46 8,306.5K
12:26 8,114.80 8,114.80 8,111.99 8,112.44 4,614.8K
12:27 8,114.45 8,115.41 8,109.69 8,109.69 10,778.9K
12:28 8,110.12 8,111.11 8,107.71 8,107.71 6,161.8K
12:29 8,106.21 8,106.27 8,101.61 8,101.61 13,370.3K
12:30 8,102.42 8,106.57 8,102.42 8,106.57 21,487.7K
12:31 8,104.01 8,104.59 8,098.25 8,098.25 16,749.1K
12:32 8,098.49 8,100.17 8,098.49 8,099.21 8,187.2K
12:33 8,100.83 8,100.83 8,095.93 8,095.93 16,652.3K
12:34 8,094.64 8,094.64 8,090.81 8,090.81 10,543.9K
12:35 8,091.68 8,095.38 8,091.68 8,094.55 10,496.8K
12:36 8,095.69 8,095.69 8,094.08 8,095.09 5,633.4K
12:37 8,093.89 8,095.80 8,093.89 8,093.94 8,639.6K
12:38 8,095.77 8,095.77 8,093.65 8,093.65 15,495.8K
12:39 8,096.78 8,098.15 8,092.51 8,092.63 8,464.0K
12:40 8,091.99 8,093.56 8,089.64 8,093.56 8,623.4K
12:41 8,095.18 8,095.18 8,093.36 8,094.31 3,477.4K
12:42 8,094.07 8,094.76 8,093.98 8,094.62 2,562.8K
12:43 8,094.48 8,094.48 8,090.74 8,090.74 6,211.4K
12:44 8,092.13 8,095.02 8,091.62 8,095.02 2,783.6K
12:45 8,093.11 8,094.82 8,092.96 8,094.12 2,152.4K
12:46 8,094.46 8,094.46 8,087.50 8,088.87 17,229.6K
12:47 8,087.62 8,087.62 8,087.30 8,087.41 8,669.1K
12:48 8,087.34 8,087.90 8,087.20 8,087.90 11,910.3K
12:49 8,088.48 8,089.23 8,086.97 8,089.23 4,981.3K
12:50 8,087.89 8,088.92 8,087.52 8,088.92 21,155.2K
12:51 8,089.12 8,089.12 8,087.63 8,087.63 1,911.7K
12:52 8,087.44 8,087.44 8,085.46 8,085.46 4,819.9K
12:53 8,086.15 8,089.20 8,086.15 8,089.20 22,830.2K
12:54 8,089.18 8,089.18 8,086.78 8,087.22 12,898.6K
12:55 8,088.28 8,092.73 8,087.90 8,092.73 7,236.9K
12:56 8,091.47 8,095.26 8,091.47 8,095.26 1,709.5K
12:57 8,092.84 8,094.92 8,092.84 8,094.92 7,060.1K
12:58 8,098.22 8,098.61 8,097.10 8,097.10 4,820.4K
12:59 8,096.46 8,098.21 8,095.79 8,095.79 5,855.1K
13:00 8,095.21 8,097.43 8,094.35 8,097.43 3,061.7K
13:01 8,098.22 8,102.50 8,098.22 8,100.89 12,245.3K
13:02 8,100.80 8,100.80 8,100.52 8,100.52 1,692.9K
13:03 8,099.61 8,099.61 8,098.17 8,098.17 3,953.1K
13:04 8,096.00 8,098.75 8,095.46 8,098.31 3,894.4K
13:05 8,098.16 8,099.73 8,098.16 8,099.54 3,800.2K
13:06 8,097.50 8,099.12 8,097.50 8,099.12 6,695.7K
13:07 8,105.32 8,105.32 8,102.87 8,102.87 5,970.0K
13:08 8,102.20 8,102.20 8,101.00 8,101.00 5,550.1K
13:09 8,100.67 8,102.78 8,100.67 8,101.76 13,243.9K
13:10 8,103.25 8,103.25 8,100.69 8,101.34 10,753.0K
13:11 8,101.86 8,104.18 8,101.86 8,104.18 5,790.1K
13:12 8,102.95 8,104.04 8,101.85 8,103.36 5,868.9K
13:13 8,104.42 8,108.64 8,104.42 8,108.64 7,757.5K
13:14 8,112.92 8,113.83 8,105.28 8,105.28 10,409.9K
13:15 8,104.70 8,112.08 8,104.70 8,112.08 10,604.6K
13:16 8,110.46 8,112.36 8,110.37 8,112.19 7,842.8K
13:17 8,108.21 8,108.21 8,097.89 8,097.89 13,322.0K
13:18 8,096.82 8,098.60 8,096.82 8,098.60 4,099.9K
13:19 8,099.52 8,099.89 8,097.51 8,097.51 8,327.8K
13:20 8,091.05 8,091.05 8,084.60 8,084.60 19,159.4K
13:21 8,082.83 8,086.64 8,082.83 8,084.93 16,873.2K
13:22 8,076.79 8,080.28 8,076.79 8,078.93 41,561.2K
13:23 8,077.28 8,079.66 8,077.08 8,079.58 3,524.4K
13:24 8,076.41 8,079.50 8,075.79 8,075.79 13,046.0K
13:25 8,073.71 8,075.47 8,071.39 8,071.39 8,206.5K
13:26 8,071.51 8,071.51 8,064.17 8,064.17 36,273.2K
13:27 8,061.73 8,061.73 8,057.89 8,057.89 13,780.5K
13:28 8,060.08 8,062.66 8,060.08 8,062.66 12,231.8K
13:29 8,061.71 8,063.75 8,060.36 8,062.73 15,443.9K
13:30 8,063.44 8,064.68 8,063.43 8,063.43 5,871.7K
13:31 8,063.29 8,066.81 8,063.29 8,065.48 6,598.5K
13:32 8,068.32 8,068.92 8,067.98 8,068.92 8,376.7K
13:33 8,072.42 8,073.22 8,070.30 8,072.38 4,596.7K
13:34 8,071.68 8,071.68 8,068.75 8,069.31 6,512.5K
13:35 8,067.31 8,069.37 8,067.31 8,068.66 4,869.0K
13:36 8,067.87 8,067.87 8,065.64 8,066.84 5,475.1K
13:37 8,065.78 8,065.78 8,062.57 8,063.82 9,606.9K
13:38 8,063.79 8,065.97 8,063.79 8,065.97 8,584.5K
13:39 8,066.29 8,067.03 8,066.10 8,066.10 4,157.4K
13:40 8,067.13 8,067.13 8,063.92 8,063.92 3,733.5K
13:41 8,065.86 8,065.86 8,064.23 8,064.23 5,672.9K
13:42 8,062.41 8,062.41 8,060.88 8,060.88 6,321.1K
13:43 8,058.83 8,058.83 8,055.96 8,055.96 6,876.8K
13:44 8,058.60 8,058.60 8,058.01 8,058.42 4,153.0K
13:45 8,058.06 8,058.06 8,056.73 8,056.73 4,277.2K
13:46 8,055.41 8,058.16 8,055.41 8,058.16 14,873.1K
13:47 8,058.27 8,058.27 8,055.80 8,055.80 10,334.7K
13:48 8,056.87 8,057.39 8,056.87 8,057.39 3,583.3K
13:49 8,056.00 8,057.25 8,054.31 8,055.66 8,613.1K
13:50 8,052.51 8,057.55 8,052.51 8,057.55 6,253.7K
13:51 8,055.41 8,056.25 8,053.97 8,056.25 6,058.5K
13:52 8,055.55 8,055.55 8,051.25 8,051.25 21,166.4K
13:53 8,054.19 8,054.19 8,050.33 8,050.33 15,287.4K
13:54 8,049.86 8,049.86 8,046.23 8,046.23 11,161.7K
13:55 8,045.11 8,047.02 8,044.25 8,044.30 5,365.3K
13:56 8,046.50 8,047.66 8,046.34 8,047.66 6,816.8K
13:57 8,047.39 8,050.20 8,047.39 8,050.14 6,072.4K
13:58 8,050.31 8,050.31 8,044.31 8,044.31 8,566.1K
13:59 8,043.55 8,043.59 8,040.77 8,043.59 6,586.2K
14:00 8,044.15 8,045.15 8,041.25 8,041.25 14,442.3K
14:01 8,039.82 8,039.82 8,032.59 8,033.63 10,504.5K
14:02 8,031.79 8,034.16 8,030.51 8,030.51 34,837.1K
14:03 8,030.41 8,030.41 8,026.84 8,027.39 15,844.9K
14:04 8,028.74 8,028.74 8,025.24 8,025.31 11,270.4K
14:05 8,024.18 8,028.46 8,024.18 8,027.13 24,502.8K
14:06 8,028.50 8,033.28 8,028.50 8,033.28 10,147.4K
14:07 8,034.70 8,035.66 8,034.12 8,035.66 5,034.1K
14:08 8,031.22 8,031.22 8,027.82 8,027.82 6,481.0K
14:09 8,026.91 8,026.91 8,018.14 8,018.14 7,536.9K
14:10 8,018.17 8,025.60 8,018.17 8,025.60 6,450.7K
14:11 8,024.84 8,024.84 8,023.04 8,023.04 14,708.3K
14:12 8,022.94 8,026.41 8,022.76 8,026.41 4,997.2K
14:13 8,028.58 8,028.58 8,027.83 8,027.98 1,560.4K
14:14 8,027.61 8,027.61 8,021.89 8,021.89 6,019.8K
14:15 8,025.14 8,026.36 8,025.14 8,026.29 6,264.9K
14:16 8,026.27 8,028.85 8,024.90 8,028.85 1,779.1K
14:17 8,026.59 8,027.77 8,026.46 8,026.46 1,321.3K
14:18 8,024.97 8,025.96 8,024.93 8,025.96 2,812.2K
14:19 8,025.79 8,027.09 8,025.37 8,027.09 2,150.5K
14:20 8,028.76 8,028.76 8,025.75 8,028.05 7,694.7K
14:21 8,028.56 8,029.91 8,028.56 8,029.06 3,530.5K
14:22 8,029.48 8,032.65 8,029.48 8,032.65 4,097.0K
14:23 8,031.91 8,034.89 8,031.91 8,034.89 9,986.1K
14:24 8,035.92 8,036.58 8,035.18 8,036.58 3,308.6K
14:25 8,035.99 8,036.02 8,033.55 8,033.55 12,244.0K
14:26 8,035.53 8,037.01 8,035.53 8,037.01 7,993.1K
14:27 8,037.66 8,046.92 8,037.66 8,046.92 34,727.7K
14:28 8,048.32 8,051.65 8,048.07 8,051.65 7,068.1K
14:29 8,052.29 8,052.29 8,050.12 8,052.05 6,479.9K
14:30 8,051.71 8,061.76 8,049.78 8,061.76 16,283.3K
14:31 8,063.24 8,063.63 8,060.62 8,062.34 17,378.5K
14:32 8,060.13 8,061.09 8,053.97 8,055.67 12,635.4K
14:33 8,056.11 8,056.11 8,051.42 8,051.42 7,407.8K
14:34 8,052.33 8,055.68 8,049.02 8,055.68 5,201.3K
14:35 8,055.43 8,057.24 8,053.79 8,057.24 5,496.0K
14:36 8,057.33 8,057.33 8,054.24 8,054.24 4,480.2K
14:37 8,053.36 8,053.36 8,050.77 8,050.77 5,236.9K
14:38 8,050.07 8,050.07 8,048.89 8,048.89 5,413.7K
14:39 8,047.33 8,047.33 8,044.34 8,044.34 11,574.2K
14:40 8,046.19 8,046.19 8,044.58 8,044.58 6,928.8K
14:41 8,042.03 8,043.69 8,042.03 8,043.69 7,403.0K
14:42 8,045.35 8,045.35 8,042.94 8,045.19 3,530.9K
14:43 8,045.96 8,049.55 8,045.96 8,048.99 6,270.8K
14:44 8,050.14 8,050.14 8,048.30 8,048.55 6,799.3K
14:45 8,048.84 8,048.84 8,047.94 8,048.77 3,292.1K
14:46 8,049.11 8,049.11 8,047.56 8,047.56 2,344.0K
14:47 8,048.10 8,048.10 8,043.29 8,043.33 1,956.6K
14:48 8,041.81 8,042.77 8,040.33 8,040.33 10,385.6K
14:49 8,040.79 8,040.79 8,038.15 8,038.15 1,633.4K
14:50 8,036.58 8,036.69 8,034.45 8,034.51 2,075.3K
14:51 8,036.23 8,039.25 8,036.23 8,039.25 1,712.0K
14:52 8,039.16 8,039.24 8,036.87 8,037.46 916.0K
14:53 8,038.24 8,038.24 8,033.23 8,034.25 2,402.8K
14:54 8,034.72 8,034.72 8,033.00 8,033.00 2,786.4K
14:55 8,032.29 8,033.90 8,029.10 8,029.10 3,704.5K
14:56 8,032.04 8,032.88 8,032.04 8,032.88 4,093.3K
14:57 8,032.76 8,033.74 8,032.30 8,032.83 10,712.4K
14:58 8,030.59 8,031.85 8,028.60 8,031.85 2,108.9K
14:59 8,031.98 8,031.98 8,031.07 8,031.43 8,623.4K
15:00 8,030.48 8,031.05 8,028.98 8,031.05 3,277.1K
15:01 8,030.98 8,031.71 8,029.77 8,031.71 2,446.0K
15:02 8,029.62 8,030.14 8,029.62 8,030.14 4,397.9K
15:03 8,029.67 8,030.01 8,027.52 8,027.52 10,669.1K
15:04 8,026.99 8,027.10 8,024.01 8,024.01 7,096.5K
15:05 8,025.02 8,026.12 8,024.37 8,026.12 4,242.1K
15:06 8,026.98 8,026.98 8,025.42 8,026.47 2,184.8K
15:07 8,025.85 8,028.56 8,025.85 8,027.66 3,847.9K
15:08 8,026.91 8,026.91 8,026.48 8,026.56 2,878.8K
15:09 8,025.48 8,025.48 8,023.96 8,023.96 5,252.0K
15:10 8,024.39 8,024.99 8,024.03 8,024.03 6,956.4K
15:11 8,024.13 8,024.45 8,023.92 8,024.28 4,871.2K
15:12 8,021.10 8,021.10 8,019.62 8,019.62 2,190.6K
15:13 8,019.68 8,021.01 8,019.54 8,019.54 4,664.9K
15:14 8,021.19 8,021.19 8,016.55 8,016.55 3,533.2K
15:15 8,015.49 8,015.49 8,014.56 8,015.21 3,137.0K
15:16 8,015.49 8,015.98 8,014.25 8,014.25 6,495.5K
15:17 8,014.69 8,016.51 8,014.69 8,016.51 5,798.7K
15:18 8,015.67 8,015.67 8,015.11 8,015.11 4,692.0K
15:19 8,014.92 8,016.80 8,014.92 8,015.94 5,924.7K
15:20 8,015.23 8,016.28 8,014.20 8,014.20 7,911.5K
15:21 8,014.93 8,016.52 8,014.93 8,016.52 6,515.7K
15:22 8,016.56 8,019.17 8,016.56 8,019.17 1,368.2K
15:23 8,018.50 8,018.50 8,016.01 8,016.01 3,378.8K
15:24 8,016.31 8,018.39 8,016.31 8,018.39 2,089.7K
15:25 8,017.13 8,019.41 8,017.13 8,019.41 3,312.2K
15:26 8,019.10 8,020.06 8,019.10 8,019.67 2,091.8K
15:27 8,019.08 8,019.14 8,018.35 8,018.35 5,186.3K
15:28 8,018.80 8,020.64 8,018.80 8,020.64 1,654.2K
15:29 8,019.76 8,022.04 8,019.76 8,022.04 8,125.2K
15:30 8,022.15 8,022.15 8,020.31 8,021.38 13,952.8K
15:31 8,021.79 8,022.43 8,020.66 8,022.43 3,333.3K
15:32 8,023.30 8,023.30 8,021.49 8,021.49 6,428.5K
15:33 8,022.25 8,023.18 8,021.07 8,023.18 10,148.3K
15:34 8,021.78 8,024.59 8,021.78 8,022.91 16,140.8K
15:35 8,020.92 8,022.65 8,020.44 8,022.65 15,356.1K
15:36 8,019.95 8,021.20 8,019.34 8,021.20 2,032.5K
15:37 8,019.43 8,020.56 8,018.72 8,018.72 3,638.5K
15:38 8,016.79 8,018.15 8,016.48 8,016.48 3,752.2K
15:39 8,014.31 8,016.44 8,014.31 8,014.60 6,039.2K
15:40 8,012.61 8,014.08 8,012.61 8,014.08 3,443.3K
15:41 8,013.85 8,015.84 8,013.85 8,014.98 2,753.7K
15:42 8,013.41 8,015.08 8,012.93 8,012.93 12,248.9K
15:43 8,015.08 8,017.86 8,015.08 8,017.86 3,359.5K
15:44 8,020.81 8,021.72 8,018.21 8,021.72 4,140.0K
15:45 8,020.84 8,022.71 8,019.19 8,019.19 7,875.5K
15:46 8,018.62 8,019.08 8,018.12 8,018.33 3,846.6K
15:47 8,017.52 8,018.60 8,017.52 8,018.60 5,562.1K
15:48 8,017.61 8,017.74 8,017.07 8,017.07 4,576.5K
15:49 8,018.81 8,018.87 8,017.72 8,018.87 2,263.1K
15:50 8,019.53 8,020.78 8,019.53 8,020.50 3,162.4K
15:51 8,020.21 8,021.48 8,020.21 8,021.19 4,689.8K
15:52 8,020.59 8,024.07 8,020.59 8,024.07 11,442.6K
15:53 8,023.88 8,024.11 8,023.20 8,024.11 2,963.4K
15:54 8,022.85 8,022.85 8,020.54 8,020.54 5,309.8K
15:55 8,018.97 8,026.94 8,018.56 8,026.94 10,104.6K
15:56 8,025.79 8,027.52 8,025.06 8,027.52 2,214.5K
15:57 8,028.54 8,028.54 8,027.42 8,027.95 5,635.7K
15:58 8,027.75 8,029.37 8,027.75 8,027.77 6,855.5K
15:59 8,027.30 8,027.60 8,026.93 8,027.42 4,700.0K
16:00 8,028.00 8,030.97 8,028.00 8,030.79 9,498.3K
16:01 8,029.80 8,031.92 8,028.71 8,031.92 2,827.0K
16:02 8,031.71 8,031.71 8,030.27 8,030.85 2,451.4K
16:03 8,031.74 8,035.55 8,031.74 8,033.55 4,332.9K
16:04 8,034.67 8,036.64 8,034.67 8,036.29 1,065.5K
16:05 8,037.90 8,037.90 8,036.50 8,036.50 8,796.9K
16:06 8,032.69 8,032.69 8,031.07 8,031.07 2,890.3K
16:07 8,032.98 8,033.80 8,031.37 8,031.37 11,813.5K
16:08 8,032.24 8,032.62 8,031.10 8,032.62 4,202.3K
16:09 8,032.94 8,034.06 8,031.88 8,031.88 2,870.5K
16:10 8,031.94 8,033.07 8,031.94 8,033.07 17,430.4K
16:11 8,033.79 8,034.37 8,033.43 8,034.37 13,835.7K
16:12 8,032.96 8,034.11 8,032.65 8,033.11 2,103.2K
16:13 8,033.72 8,034.10 8,032.19 8,033.28 6,359.3K
16:14 8,034.40 8,035.75 8,033.93 8,035.75 6,814.7K
16:15 8,035.32 8,037.58 8,035.32 8,036.96 8,400.0K
16:16 8,036.46 8,037.44 8,035.77 8,035.77 5,164.3K
16:17 8,035.60 8,038.06 8,035.60 8,038.06 4,968.8K
16:18 8,035.58 8,036.35 8,034.58 8,034.58 2,612.5K
16:19 8,034.92 8,034.92 8,034.09 8,034.31 7,250.6K
16:20 8,034.96 8,035.46 8,034.90 8,034.90 9,660.1K
16:21 8,035.88 8,035.88 8,031.34 8,031.34 7,347.3K
16:22 8,031.41 8,031.72 8,030.81 8,031.36 2,194.5K
16:23 8,031.66 8,031.84 8,031.27 8,031.84 1,930.4K
16:24 8,030.82 8,030.82 8,029.43 8,029.43 21,852.1K
16:25 8,030.18 8,030.66 8,030.13 8,030.19 7,834.6K
16:26 8,030.29 8,032.07 8,029.86 8,029.86 6,256.9K
16:27 8,030.40 8,031.28 8,030.40 8,030.70 5,430.4K
16:28 8,027.87 8,027.87 8,025.74 8,025.74 22,510.3K
16:29 8,028.25 8,028.25 8,027.06 8,027.06 15,809.6K
16:30 8,026.53 8,027.34 8,026.53 8,027.34 2,508.5K
16:31 8,026.62 8,026.62 8,025.14 8,025.59 5,142.2K
16:32 8,025.91 8,029.49 8,025.91 8,029.49 4,165.2K
16:33 8,029.96 8,029.96 8,026.58 8,026.58 7,883.3K
16:34 8,027.01 8,030.03 8,027.01 8,030.03 8,602.9K
16:35 8,027.27 8,030.98 8,027.27 8,028.38 13,813.8K
16:36 8,030.91 8,033.26 8,030.91 8,033.26 4,287.5K
16:37 8,032.77 8,032.77 8,032.24 8,032.24 3,755.6K
16:38 8,032.05 8,033.57 8,032.05 8,033.57 2,945.3K
16:39 8,032.48 8,033.92 8,032.43 8,033.92 4,916.4K
16:40 8,034.50 8,034.50 8,034.04 8,034.19 8,740.0K
16:41 8,030.46 8,034.88 8,030.46 8,033.62 4,651.9K
16:42 8,032.85 8,034.67 8,032.85 8,033.81 5,253.8K
16:43 8,033.87 8,033.87 8,032.30 8,033.11 5,687.0K
16:44 8,031.38 8,032.61 8,031.38 8,032.61 2,737.5K
16:45 8,032.53 8,035.25 8,031.45 8,035.25 9,260.2K
16:46 8,035.23 8,035.23 8,034.51 8,034.76 27,964.8K
16:47 8,035.60 8,035.60 8,032.33 8,032.62 9,301.5K
16:48 8,031.74 8,032.29 8,031.70 8,031.70 4,099.4K
16:49 8,031.07 8,033.40 8,031.07 8,033.40 2,002.5K
16:50 8,034.47 8,034.47 8,032.91 8,033.16 4,694.2K
16:51 8,033.93 8,034.33 8,031.76 8,031.76 1,764.7K
16:52 8,031.32 8,034.82 8,031.32 8,034.82 4,791.7K
16:53 8,033.63 8,033.63 8,030.78 8,030.78 1,976.7K
16:54 8,030.83 8,031.67 8,028.54 8,028.54 3,125.5K
16:55 8,028.57 8,029.78 8,028.57 8,029.78 2,672.8K
16:56 8,028.51 8,030.24 8,028.51 8,029.44 3,036.6K
16:57 8,029.89 8,032.39 8,029.87 8,032.17 4,769.5K
16:58 8,030.02 8,031.83 8,030.02 8,031.83 4,145.1K
16:59 8,031.27 8,031.27 8,029.55 8,029.55 4,614.8K
17:00 8,030.42 8,030.51 8,028.00 8,028.11 7,004.9K
17:01 8,030.37 8,030.77 8,029.16 8,029.45 2,604.5K
17:02 8,028.83 8,029.30 8,028.83 8,029.30 5,501.2K
17:03 8,030.59 8,030.59 8,029.74 8,029.82 3,857.3K
17:04 8,030.14 8,032.31 8,030.14 8,032.31 3,094.8K
17:05 8,030.04 8,030.20 8,029.41 8,029.82 2,408.7K
17:06 8,029.05 8,032.42 8,029.05 8,032.42 2,854.0K
17:07 8,033.23 8,035.06 8,033.17 8,033.17 34,045.6K
17:08 8,033.47 8,039.10 8,033.47 8,036.26 5,822.6K
17:09 8,036.93 8,039.33 8,036.93 8,038.51 6,531.6K
17:10 8,036.43 8,037.38 8,036.06 8,036.13 4,091.0K
17:11 8,036.02 8,037.59 8,036.02 8,037.59 6,190.6K
17:12 8,036.41 8,036.41 8,034.42 8,034.42 2,874.0K
17:13 8,035.24 8,036.32 8,035.24 8,035.44 2,381.4K
17:14 8,036.44 8,037.10 8,034.43 8,037.10 9,919.7K
17:15 8,037.55 8,037.55 8,036.23 8,036.86 3,300.6K
17:16 8,035.63 8,038.12 8,034.20 8,034.20 2,699.9K
17:17 8,034.70 8,038.23 8,034.70 8,038.23 4,994.1K
17:18 8,037.69 8,038.09 8,037.58 8,038.09 10,177.3K
17:19 8,038.36 8,039.65 8,037.63 8,039.65 13,908.0K
17:20 8,044.27 8,044.78 8,044.27 8,044.27 8,195.1K
17:21 8,043.78 8,043.90 8,042.95 8,042.95 5,643.9K
17:22 8,043.45 8,045.43 8,043.07 8,045.43 8,601.1K
17:23 8,040.03 8,041.88 8,040.03 8,041.81 11,778.3K
17:24 8,041.78 8,041.78 8,039.27 8,039.27 6,616.5K
17:25 8,041.41 8,042.07 8,038.96 8,038.96 4,798.7K
17:26 8,040.79 8,041.65 8,035.92 8,035.92 7,083.4K
17:27 8,035.89 8,036.28 8,035.45 8,035.45 3,022.7K
17:28 8,038.30 8,038.30 8,035.47 8,037.40 4,858.7K
17:29 8,039.82 8,042.73 8,039.82 8,042.73 5,467.4K
17:30 8,042.98 8,044.94 8,042.98 8,043.44 3,601.1K
17:31 8,044.11 8,044.12 8,043.18 8,043.43 4,933.0K
17:32 8,043.34 8,044.43 8,040.75 8,041.08 2,737.7K
17:33 8,043.30 8,045.52 8,043.01 8,045.52 5,423.1K
17:34 8,044.20 8,045.14 8,044.20 8,045.13 2,959.4K
17:35 8,045.13 8,045.13 8,038.95 8,039.67 4,971.2K
17:36 8,039.39 8,040.43 8,039.39 8,039.63 1,746.4K
17:37 8,039.72 8,043.84 8,039.72 8,043.84 8,867.3K
17:38 8,048.44 8,048.44 8,047.06 8,048.30 3,998.5K
17:39 8,047.82 8,059.01 8,047.82 8,055.36 14,046.0K
17:40 8,057.50 8,057.50 8,052.69 8,057.36 1,506.2K
17:41 8,056.80 8,057.91 8,056.17 8,057.08 1,592.2K
17:42 8,055.55 8,056.26 8,055.55 8,056.26 4,226.2K
17:43 8,056.38 8,059.16 8,056.38 8,059.16 1,388.4K
17:44 8,058.89 8,058.89 8,053.35 8,053.35 3,279.2K
17:45 8,056.87 8,058.64 8,056.87 8,057.96 2,855.3K
17:46 8,057.11 8,058.02 8,055.16 8,055.68 957.8K
17:47 8,054.58 8,056.74 8,054.58 8,056.74 1,688.1K
17:48 8,055.45 8,062.56 8,055.45 8,062.56 7,444.0K
17:49 8,062.02 8,062.25 8,059.45 8,060.28 1,160.9K
17:50 8,060.74 8,060.74 8,059.36 8,059.36 4,408.2K
17:51 8,062.38 8,063.11 8,062.38 8,063.11 5,898.8K
17:52 8,062.46 8,062.46 8,055.49 8,059.04 6,230.7K
17:53 8,058.79 8,058.79 8,057.81 8,058.78 2,594.3K
17:54 8,059.00 8,059.00 8,056.40 8,057.17 1,648.6K
17:55 8,051.17 8,055.81 8,051.17 8,055.81 1,519.5K
17:56 8,055.94 8,055.94 8,053.03 8,054.45 8,766.2K
17:57 8,057.44 8,057.98 8,056.28 8,056.28 5,791.4K
17:58 8,056.32 8,057.85 8,056.32 8,057.33 4,877.0K
17:59 8,058.09 8,058.12 8,057.56 8,057.56 1,326.9K
18:00 8,058.03 8,058.36 8,057.66 8,058.36 1,129.8K
18:01 8,059.29 8,059.29 8,052.24 8,055.87 9,333.8K
18:02 8,056.44 8,056.44 8,053.13 8,054.20 5,507.5K
18:03 8,054.69 8,059.31 8,054.69 8,059.31 4,543.2K
18:04 8,058.89 8,058.89 8,056.72 8,057.71 12,023.7K
18:05 8,059.31 8,060.93 8,059.31 8,060.16 2,133.0K
18:06 8,059.95 8,063.93 8,059.34 8,063.93 21,884.4K
18:07 8,065.46 8,070.04 8,065.46 8,070.04 23,072.0K
18:08 8,067.31 8,072.75 8,066.71 8,072.75 11,049.2K
18:09 8,074.22 8,074.22 8,069.39 8,069.39 11,380.1K
18:10 8,069.22 8,069.22 8,066.87 8,069.16 8,925.0K
18:11 8,070.93 8,070.93 8,065.38 8,065.38 5,587.7K
18:12 8,065.14 8,066.03 8,063.06 8,063.06 18,160.6K
18:13 8,064.21 8,066.79 8,063.04 8,063.04 8,962.7K
18:14 8,063.75 8,063.98 8,062.41 8,062.41 7,691.5K
18:15 8,061.76 8,061.76 8,059.37 8,059.37 4,903.9K
18:16 8,058.41 8,060.20 8,057.51 8,058.29 4,024.1K
18:17 8,055.98 8,057.32 8,054.99 8,054.99 28,643.8K
18:18 8,056.05 8,056.05 8,054.77 8,054.77 6,020.8K
18:19 8,054.46 8,056.58 8,054.46 8,056.58 4,046.9K
18:20 8,055.86 8,056.11 8,053.66 8,056.11 7,708.7K
18:21 8,053.79 8,057.25 8,053.79 8,057.25 1,323.7K
18:22 8,058.00 8,058.00 8,055.53 8,055.53 3,197.1K
18:23 8,056.50 8,056.96 8,053.84 8,053.84 3,678.2K
18:24 8,053.50 8,053.50 8,051.46 8,051.46 3,120.8K
18:25 8,049.79 8,049.79 8,047.87 8,048.54 6,078.3K
18:26 8,048.58 8,050.59 8,047.53 8,049.90 3,929.2K
18:27 8,050.14 8,050.14 8,049.23 8,049.57 5,870.5K
18:28 8,047.91 8,049.89 8,047.91 8,049.89 3,531.8K
18:29 8,047.47 8,049.52 8,047.47 8,049.52 2,914.4K
18:30 8,052.62 8,052.62 8,044.87 8,044.87 5,048.4K
18:31 8,047.53 8,052.86 8,047.53 8,052.86 8,775.8K
18:32 8,054.53 8,054.53 8,050.83 8,053.17 22,786.7K
18:33 8,053.62 8,058.44 8,053.62 8,058.44 7,871.4K
18:34 8,060.75 8,061.84 8,060.75 8,061.15 18,508.3K
18:35 8,062.33 8,062.33 8,057.65 8,057.65 12,502.3K
18:36 8,056.46 8,059.19 8,056.46 8,059.19 3,341.9K
18:37 8,057.28 8,058.92 8,056.90 8,056.90 6,984.4K
18:38 8,057.45 8,060.22 8,057.08 8,058.67 7,678.3K
18:39 8,059.94 8,061.20 8,058.02 8,058.02 3,822.2K
18:40 8,057.49 8,057.49 8,057.49 8,057.49 168.0K
18:51 8,055.78 8,055.78 8,055.78 8,055.78 14,747.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available