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 8,297.53 8,299.47 8,297.53 8,299.47 3,138.9K
09:51 8,299.22 8,299.22 8,297.31 8,298.13 4,905.1K
09:52 8,299.50 8,299.56 8,299.38 8,299.56 6,392.7K
09:53 8,299.56 8,299.78 8,298.54 8,298.54 4,750.6K
09:54 8,299.65 8,299.65 8,298.71 8,299.04 3,292.1K
09:55 8,298.66 8,299.03 8,298.66 8,298.91 1,708.3K
09:56 8,299.26 8,299.40 8,298.75 8,298.75 5,922.1K
09:57 8,298.18 8,298.73 8,298.17 8,298.73 2,488.7K
09:58 8,298.16 8,300.06 8,298.16 8,300.06 12,112.5K
09:59 8,300.67 8,300.89 8,300.65 8,300.89 1,618.4K
10:00 8,300.78 8,386.16 8,300.78 8,386.16 51,986.1K
10:01 8,387.35 8,398.41 8,387.35 8,398.41 42,729.0K
10:02 8,388.99 8,394.68 8,387.18 8,389.71 42,598.2K
10:03 8,392.59 8,392.59 8,389.15 8,389.15 52,574.8K
10:04 8,390.80 8,391.10 8,385.47 8,385.47 20,556.0K
10:05 8,381.15 8,384.23 8,380.88 8,384.23 29,994.2K
10:06 8,387.17 8,394.09 8,387.17 8,394.09 38,265.0K
10:07 8,395.41 8,404.58 8,395.41 8,404.58 36,694.0K
10:08 8,403.78 8,408.96 8,403.78 8,408.96 40,323.3K
10:09 8,411.82 8,415.13 8,411.82 8,415.13 26,261.3K
10:10 8,415.89 8,417.00 8,415.89 8,416.83 25,407.9K
10:11 8,418.43 8,418.92 8,414.40 8,414.40 15,792.5K
10:12 8,415.80 8,416.10 8,410.26 8,410.89 17,554.0K
10:13 8,406.54 8,413.87 8,406.54 8,413.87 24,110.0K
10:14 8,416.30 8,423.13 8,415.65 8,423.13 27,351.9K
10:15 8,424.81 8,426.34 8,411.67 8,411.67 34,891.6K
10:16 8,411.87 8,416.02 8,404.97 8,416.02 34,923.3K
10:17 8,411.75 8,411.75 8,406.54 8,406.54 52,730.8K
10:18 8,404.58 8,406.69 8,402.06 8,402.06 13,092.6K
10:19 8,403.18 8,403.18 8,396.15 8,396.15 13,740.2K
10:20 8,398.15 8,398.15 8,390.39 8,390.39 19,925.1K
10:21 8,390.65 8,394.94 8,390.65 8,392.55 31,479.9K
10:22 8,392.33 8,394.73 8,390.40 8,394.73 23,100.7K
10:23 8,396.38 8,398.41 8,396.38 8,398.41 18,320.8K
10:24 8,398.71 8,398.71 8,398.34 8,398.67 11,919.0K
10:25 8,399.02 8,399.02 8,395.45 8,395.45 8,269.7K
10:26 8,396.95 8,396.95 8,393.99 8,393.99 5,943.1K
10:27 8,395.49 8,396.57 8,395.49 8,395.80 10,682.8K
10:28 8,396.39 8,402.15 8,396.39 8,402.15 24,955.8K
10:29 8,400.98 8,401.50 8,399.70 8,399.70 11,717.3K
10:30 8,400.05 8,400.05 8,394.02 8,394.56 9,228.3K
10:31 8,397.84 8,398.91 8,396.38 8,396.38 6,529.9K
10:32 8,396.31 8,396.50 8,392.14 8,392.46 16,176.0K
10:33 8,393.57 8,394.90 8,393.18 8,393.92 5,448.2K
10:34 8,391.53 8,391.76 8,390.30 8,390.30 6,312.2K
10:35 8,391.51 8,391.51 8,385.32 8,385.32 9,147.3K
10:36 8,386.37 8,388.79 8,386.37 8,388.10 10,669.3K
10:37 8,388.56 8,388.56 8,386.93 8,386.93 15,345.5K
10:38 8,388.54 8,390.00 8,388.54 8,389.59 8,023.0K
10:39 8,390.11 8,390.66 8,387.04 8,387.12 10,499.5K
10:40 8,387.37 8,394.97 8,387.37 8,394.97 103,801.0K
10:41 8,398.31 8,401.82 8,398.31 8,401.82 61,361.8K
10:42 8,402.51 8,403.06 8,400.41 8,400.41 16,467.7K
10:43 8,397.81 8,400.60 8,397.81 8,400.33 29,481.7K
10:44 8,399.42 8,399.42 8,398.83 8,398.83 14,956.4K
10:45 8,398.72 8,398.72 8,396.58 8,396.58 18,165.8K
10:46 8,395.87 8,400.34 8,395.87 8,400.34 51,872.4K
10:47 8,399.80 8,401.23 8,399.74 8,401.23 22,183.6K
10:48 8,401.44 8,401.44 8,397.30 8,398.48 32,845.8K
10:49 8,396.38 8,396.38 8,391.21 8,391.21 35,447.1K
10:50 8,393.27 8,393.88 8,392.97 8,392.97 18,227.5K
10:51 8,395.22 8,396.74 8,392.68 8,396.74 18,546.7K
10:52 8,393.85 8,397.10 8,390.38 8,390.38 32,955.2K
10:53 8,393.43 8,396.49 8,393.43 8,396.49 11,640.4K
10:54 8,395.38 8,395.89 8,393.01 8,393.01 9,944.3K
10:55 8,391.96 8,394.96 8,391.96 8,394.96 10,738.1K
10:56 8,395.88 8,401.15 8,395.88 8,401.15 12,350.5K
10:57 8,401.28 8,404.97 8,401.28 8,404.97 6,521.4K
10:58 8,406.59 8,408.42 8,405.49 8,408.42 8,071.9K
10:59 8,407.86 8,410.56 8,407.86 8,408.97 13,711.1K
11:00 8,406.61 8,406.61 8,402.58 8,404.01 24,868.1K
11:01 8,399.19 8,401.26 8,399.19 8,400.27 17,057.6K
11:02 8,401.34 8,402.97 8,401.30 8,401.52 9,403.1K
11:03 8,396.03 8,396.03 8,394.26 8,395.16 11,190.6K
11:04 8,394.10 8,395.47 8,393.39 8,395.47 5,958.7K
11:05 8,396.62 8,400.23 8,394.31 8,400.23 18,101.3K
11:06 8,401.98 8,406.33 8,401.23 8,405.50 29,482.3K
11:07 8,406.68 8,406.68 8,402.26 8,402.28 10,621.7K
11:08 8,401.11 8,403.11 8,399.58 8,399.93 10,162.8K
11:09 8,398.63 8,400.03 8,398.20 8,398.20 7,990.7K
11:10 8,398.17 8,400.53 8,398.17 8,400.53 7,091.8K
11:11 8,400.39 8,400.39 8,394.86 8,394.86 12,391.3K
11:12 8,394.20 8,395.62 8,394.20 8,395.62 10,476.3K
11:13 8,394.82 8,396.75 8,394.82 8,396.19 12,870.2K
11:14 8,396.39 8,399.50 8,396.39 8,398.03 9,336.8K
11:15 8,398.34 8,398.34 8,395.13 8,395.13 6,399.8K
11:16 8,394.19 8,396.19 8,394.19 8,396.19 5,676.9K
11:17 8,398.00 8,398.00 8,394.64 8,395.60 15,654.1K
11:18 8,399.45 8,399.45 8,397.49 8,397.84 8,367.3K
11:19 8,394.04 8,395.52 8,393.78 8,395.52 4,085.1K
11:20 8,394.63 8,395.01 8,390.31 8,390.31 13,697.3K
11:21 8,389.77 8,390.41 8,388.91 8,388.91 10,125.4K
11:22 8,388.43 8,388.43 8,378.92 8,378.92 10,062.6K
11:23 8,379.80 8,383.76 8,378.46 8,383.76 16,672.9K
11:24 8,383.33 8,383.33 8,371.81 8,371.81 10,850.7K
11:25 8,371.41 8,375.74 8,370.96 8,373.01 21,096.6K
11:26 8,374.55 8,374.97 8,374.26 8,374.90 9,463.4K
11:27 8,373.81 8,376.47 8,372.66 8,376.47 9,481.5K
11:28 8,376.90 8,376.90 8,373.71 8,374.93 3,012.1K
11:29 8,374.50 8,378.72 8,374.50 8,378.72 13,690.7K
11:30 8,378.04 8,378.04 8,376.11 8,377.58 7,769.6K
11:31 8,376.74 8,379.92 8,376.74 8,379.06 4,084.1K
11:32 8,378.89 8,383.25 8,378.89 8,380.16 4,201.6K
11:33 8,381.40 8,385.45 8,381.40 8,384.50 4,043.5K
11:34 8,386.18 8,389.80 8,386.18 8,389.80 7,891.1K
11:35 8,389.93 8,392.30 8,389.93 8,392.30 13,780.0K
11:36 8,393.48 8,394.26 8,393.00 8,393.52 7,224.5K
11:37 8,398.55 8,399.20 8,398.55 8,398.97 29,796.5K
11:38 8,400.25 8,400.63 8,400.25 8,400.63 5,943.5K
11:39 8,399.82 8,399.82 8,396.29 8,396.29 5,619.9K
11:40 8,399.67 8,404.06 8,399.67 8,404.06 42,940.4K
11:41 8,404.57 8,404.57 8,402.37 8,403.75 5,664.9K
11:42 8,404.93 8,405.56 8,404.93 8,405.56 8,007.0K
11:43 8,406.13 8,406.67 8,405.24 8,406.58 2,304.0K
11:44 8,406.99 8,407.40 8,406.27 8,407.38 4,426.9K
11:45 8,408.72 8,410.01 8,408.50 8,410.01 8,146.0K
11:46 8,409.35 8,411.51 8,409.35 8,411.51 11,598.0K
11:47 8,411.03 8,412.17 8,408.98 8,408.98 9,970.2K
11:48 8,408.71 8,411.62 8,408.71 8,410.98 3,965.1K
11:49 8,408.22 8,408.22 8,406.22 8,406.54 8,672.9K
11:50 8,406.99 8,406.99 8,400.78 8,401.73 10,253.9K
11:51 8,401.23 8,402.36 8,401.23 8,401.32 14,068.3K
11:52 8,401.24 8,401.24 8,399.92 8,400.00 7,583.8K
11:53 8,402.36 8,402.36 8,401.29 8,402.29 3,045.1K
11:54 8,403.24 8,406.01 8,403.24 8,404.49 10,507.9K
11:55 8,405.35 8,406.43 8,405.21 8,406.43 7,269.0K
11:56 8,404.56 8,404.56 8,403.41 8,403.41 4,369.1K
11:57 8,404.85 8,405.07 8,402.06 8,402.06 3,533.1K
11:58 8,401.03 8,401.13 8,395.59 8,395.59 10,331.2K
11:59 8,396.72 8,396.72 8,394.97 8,394.97 2,473.7K
12:00 8,397.96 8,397.96 8,395.87 8,396.14 4,027.6K
12:01 8,394.41 8,397.56 8,394.41 8,395.89 6,273.7K
12:02 8,393.79 8,401.68 8,393.79 8,401.68 7,346.7K
12:03 8,400.00 8,400.97 8,399.63 8,399.63 23,099.6K
12:04 8,397.83 8,397.83 8,395.09 8,395.49 4,950.0K
12:05 8,394.10 8,397.47 8,394.10 8,396.36 18,875.0K
12:06 8,395.89 8,395.89 8,388.01 8,388.01 57,236.0K
12:07 8,387.97 8,392.41 8,387.97 8,392.41 10,887.4K
12:08 8,390.30 8,392.82 8,390.30 8,392.82 7,134.1K
12:09 8,392.06 8,392.06 8,378.74 8,381.01 10,074.0K
12:10 8,374.44 8,381.34 8,373.83 8,381.34 5,594.0K
12:11 8,378.99 8,378.99 8,377.17 8,377.29 10,382.0K
12:12 8,379.57 8,382.26 8,379.32 8,382.24 5,932.4K
12:13 8,384.22 8,387.49 8,381.15 8,381.15 5,436.2K
12:14 8,380.22 8,383.28 8,380.22 8,382.22 4,470.6K
12:15 8,383.17 8,386.37 8,383.17 8,386.05 4,063.6K
12:16 8,384.88 8,386.09 8,384.88 8,385.59 5,222.3K
12:17 8,387.31 8,389.14 8,387.31 8,388.16 2,967.0K
12:18 8,390.39 8,394.26 8,390.39 8,392.57 5,263.8K
12:19 8,391.56 8,392.94 8,391.56 8,392.94 3,661.9K
12:20 8,393.69 8,396.91 8,393.69 8,396.91 11,650.6K
12:21 8,396.56 8,399.35 8,396.39 8,399.35 4,540.7K
12:22 8,397.47 8,399.22 8,397.47 8,399.22 6,580.4K
12:23 8,397.59 8,398.98 8,396.58 8,396.97 5,901.4K
12:24 8,397.82 8,399.83 8,396.41 8,396.41 6,448.6K
12:25 8,396.01 8,396.37 8,395.04 8,396.37 9,762.9K
12:26 8,397.97 8,400.20 8,397.97 8,400.20 25,200.9K
12:27 8,401.30 8,404.25 8,401.30 8,403.64 6,128.4K
12:28 8,403.75 8,405.12 8,403.75 8,404.83 7,662.3K
12:29 8,402.98 8,406.51 8,402.98 8,406.51 8,426.5K
12:30 8,403.61 8,407.50 8,403.61 8,406.65 4,584.9K
12:31 8,406.94 8,407.88 8,406.94 8,407.80 2,961.6K
12:32 8,408.94 8,409.54 8,407.47 8,408.51 10,768.1K
12:33 8,407.39 8,408.49 8,407.39 8,408.44 4,682.9K
12:34 8,407.76 8,408.86 8,407.33 8,408.86 34,559.1K
12:35 8,409.28 8,409.28 8,406.35 8,406.35 13,561.6K
12:36 8,407.73 8,407.73 8,405.74 8,407.10 5,163.3K
12:37 8,406.60 8,408.44 8,406.60 8,408.02 6,068.6K
12:38 8,408.07 8,409.69 8,406.33 8,408.26 7,764.3K
12:39 8,406.69 8,407.07 8,405.00 8,405.00 3,061.8K
12:40 8,405.74 8,408.73 8,405.74 8,408.73 3,729.7K
12:41 8,407.62 8,409.67 8,406.48 8,409.67 18,272.8K
12:42 8,409.27 8,413.41 8,409.17 8,413.41 14,179.1K
12:43 8,413.10 8,413.10 8,411.34 8,412.86 6,600.4K
12:44 8,410.33 8,414.05 8,410.33 8,410.44 9,933.2K
12:45 8,410.71 8,412.30 8,410.71 8,411.28 6,438.5K
12:46 8,410.03 8,410.27 8,409.28 8,410.27 7,789.6K
12:47 8,411.69 8,412.43 8,411.04 8,411.80 7,257.9K
12:48 8,411.14 8,414.06 8,411.14 8,414.06 6,160.3K
12:49 8,413.18 8,414.25 8,412.22 8,414.25 5,296.3K
12:50 8,414.16 8,415.75 8,414.16 8,414.95 6,259.2K
12:51 8,415.58 8,417.27 8,415.58 8,416.76 1,907.7K
12:52 8,415.60 8,415.60 8,411.91 8,412.22 3,838.4K
12:53 8,411.98 8,413.51 8,411.98 8,413.51 2,806.6K
12:54 8,413.05 8,414.55 8,413.05 8,413.43 18,867.0K
12:55 8,413.84 8,417.33 8,413.23 8,417.33 26,380.7K
12:56 8,416.63 8,418.43 8,416.41 8,417.52 7,727.8K
12:57 8,417.29 8,417.89 8,417.29 8,417.79 2,913.3K
12:58 8,419.15 8,419.98 8,418.90 8,418.90 7,663.7K
12:59 8,419.01 8,420.56 8,419.01 8,420.56 7,152.9K
13:00 8,419.62 8,421.25 8,414.29 8,414.29 71,226.8K
13:01 8,415.95 8,418.01 8,415.39 8,418.01 9,551.1K
13:02 8,417.83 8,418.76 8,417.50 8,418.49 15,431.8K
13:03 8,418.75 8,420.72 8,418.75 8,420.72 16,138.5K
13:04 8,422.04 8,423.91 8,422.04 8,423.52 14,018.8K
13:05 8,423.83 8,425.37 8,422.95 8,422.95 22,630.0K
13:06 8,421.99 8,425.91 8,421.99 8,425.66 8,048.2K
13:07 8,425.39 8,427.31 8,425.39 8,426.24 3,229.7K
13:08 8,423.57 8,424.53 8,423.57 8,424.20 7,487.2K
13:09 8,423.18 8,424.15 8,422.85 8,424.15 3,452.3K
13:10 8,426.25 8,426.96 8,424.93 8,424.93 13,606.5K
13:11 8,425.81 8,425.81 8,422.84 8,423.49 5,069.3K
13:12 8,423.46 8,423.75 8,423.23 8,423.75 4,085.8K
13:13 8,424.73 8,424.73 8,422.98 8,422.98 15,023.3K
13:14 8,424.20 8,424.20 8,421.21 8,422.34 16,812.5K
13:15 8,423.03 8,423.80 8,421.68 8,421.68 15,617.3K
13:16 8,421.61 8,426.20 8,421.61 8,425.62 15,227.9K
13:17 8,423.85 8,425.97 8,422.55 8,425.97 9,634.5K
13:18 8,424.33 8,425.83 8,422.57 8,422.57 4,098.9K
13:19 8,422.82 8,424.86 8,422.82 8,424.86 6,131.4K
13:20 8,424.81 8,426.00 8,424.81 8,426.00 3,612.1K
13:21 8,425.45 8,426.81 8,425.45 8,426.68 3,077.6K
13:22 8,427.29 8,427.30 8,426.79 8,427.27 6,341.5K
13:23 8,425.20 8,427.76 8,425.20 8,426.04 16,879.2K
13:24 8,428.47 8,430.83 8,428.47 8,430.83 7,749.7K
13:25 8,430.13 8,430.16 8,427.46 8,430.16 6,330.3K
13:26 8,430.79 8,433.20 8,430.45 8,433.20 12,205.3K
13:27 8,432.12 8,433.41 8,432.12 8,433.41 3,671.8K
13:28 8,433.92 8,433.92 8,431.94 8,432.55 7,427.6K
13:29 8,433.36 8,433.36 8,429.91 8,430.16 10,700.1K
13:30 8,430.02 8,430.02 8,428.13 8,428.13 4,983.6K
13:31 8,426.79 8,429.31 8,426.79 8,429.31 19,762.3K
13:32 8,430.56 8,430.56 8,427.54 8,429.63 6,726.0K
13:33 8,429.68 8,432.20 8,429.68 8,430.70 5,999.5K
13:34 8,431.24 8,436.18 8,430.02 8,436.18 16,699.7K
13:35 8,434.98 8,436.21 8,432.92 8,436.21 8,429.9K
13:36 8,435.78 8,435.88 8,434.90 8,435.88 5,590.2K
13:37 8,435.53 8,436.10 8,435.23 8,435.23 9,683.9K
13:38 8,435.78 8,435.78 8,434.14 8,434.14 6,147.1K
13:39 8,434.30 8,434.77 8,433.32 8,433.32 11,186.1K
13:40 8,433.76 8,434.71 8,433.76 8,434.15 6,157.7K
13:41 8,434.90 8,434.90 8,434.54 8,434.90 11,245.6K
13:42 8,433.12 8,433.68 8,433.04 8,433.29 9,648.4K
13:43 8,433.87 8,433.87 8,430.70 8,431.26 16,958.5K
13:44 8,431.53 8,431.53 8,428.63 8,428.63 7,486.4K
13:45 8,429.58 8,430.71 8,429.56 8,430.71 8,953.4K
13:46 8,432.65 8,432.65 8,430.35 8,430.35 7,535.6K
13:47 8,429.18 8,430.87 8,429.18 8,429.60 13,709.3K
13:48 8,430.63 8,430.63 8,428.26 8,428.26 5,842.5K
13:49 8,428.91 8,429.35 8,428.23 8,429.35 12,077.9K
13:50 8,429.46 8,429.46 8,426.36 8,426.36 5,356.9K
13:51 8,425.00 8,426.81 8,423.11 8,424.19 23,332.4K
13:52 8,423.05 8,424.95 8,421.25 8,421.89 12,163.4K
13:53 8,420.18 8,423.02 8,420.18 8,421.97 16,054.0K
13:54 8,421.71 8,424.63 8,421.71 8,422.71 6,922.0K
13:55 8,420.96 8,420.96 8,418.80 8,419.43 7,999.0K
13:56 8,421.80 8,421.80 8,420.81 8,421.66 6,136.4K
13:57 8,422.86 8,423.65 8,422.73 8,423.65 1,884.1K
13:58 8,424.10 8,426.50 8,423.74 8,426.50 5,301.4K
13:59 8,426.39 8,426.39 8,425.67 8,426.00 5,935.4K
14:00 8,426.78 8,429.77 8,426.76 8,426.76 7,149.8K
14:01 8,427.38 8,427.38 8,424.37 8,424.37 9,931.5K
14:02 8,423.23 8,429.61 8,423.23 8,426.49 16,951.8K
14:03 8,425.14 8,426.85 8,425.14 8,426.47 10,282.1K
14:04 8,420.21 8,422.18 8,420.21 8,421.26 11,053.1K
14:05 8,421.58 8,421.58 8,419.87 8,419.88 3,644.1K
14:06 8,423.06 8,423.06 8,420.46 8,420.46 8,934.7K
14:07 8,420.31 8,422.63 8,420.31 8,422.63 4,362.1K
14:08 8,421.97 8,422.63 8,421.97 8,422.30 16,957.4K
14:09 8,425.19 8,425.19 8,421.00 8,421.00 6,257.3K
14:10 8,422.19 8,422.19 8,419.69 8,419.69 8,256.3K
14:11 8,420.66 8,420.66 8,419.54 8,419.86 9,779.6K
14:12 8,419.26 8,419.84 8,419.26 8,419.50 11,275.2K
14:13 8,418.32 8,418.77 8,416.88 8,417.72 10,293.6K
14:14 8,412.71 8,412.71 8,409.64 8,411.14 5,032.7K
14:15 8,408.39 8,410.17 8,406.56 8,410.17 3,233.2K
14:16 8,410.09 8,411.38 8,408.98 8,410.44 3,494.6K
14:17 8,411.24 8,411.24 8,408.47 8,408.47 2,312.5K
14:18 8,408.61 8,410.11 8,407.90 8,409.17 3,985.5K
14:19 8,408.01 8,410.25 8,408.00 8,410.10 4,043.6K
14:20 8,410.83 8,412.93 8,408.80 8,411.04 3,465.5K
14:21 8,413.17 8,413.17 8,411.71 8,412.56 5,625.4K
14:22 8,413.70 8,414.08 8,413.02 8,414.08 4,811.0K
14:23 8,413.10 8,415.59 8,412.27 8,415.59 4,435.4K
14:24 8,415.37 8,415.37 8,413.28 8,414.40 3,822.9K
14:25 8,413.42 8,414.99 8,413.42 8,414.99 6,476.2K
14:26 8,415.52 8,417.36 8,415.17 8,416.76 8,727.9K
14:27 8,416.08 8,417.64 8,415.80 8,417.64 9,101.8K
14:28 8,419.51 8,420.64 8,419.51 8,420.64 4,600.6K
14:29 8,419.27 8,424.40 8,419.27 8,423.81 4,214.1K
14:30 8,423.49 8,423.49 8,418.73 8,418.73 5,939.7K
14:31 8,419.46 8,419.46 8,416.68 8,418.16 10,599.7K
14:32 8,418.83 8,419.78 8,417.97 8,417.97 5,908.8K
14:33 8,421.85 8,421.85 8,417.79 8,417.79 2,258.9K
14:34 8,419.63 8,419.63 8,418.34 8,418.69 1,144.7K
14:35 8,419.05 8,419.72 8,417.73 8,418.69 4,748.4K
14:36 8,416.59 8,416.81 8,414.13 8,414.13 14,596.7K
14:37 8,415.86 8,416.77 8,415.48 8,415.48 4,781.6K
14:38 8,417.17 8,418.01 8,415.85 8,418.01 3,636.1K
14:39 8,415.86 8,415.86 8,414.31 8,415.45 8,102.3K
14:40 8,415.87 8,416.54 8,415.21 8,415.21 3,131.0K
14:41 8,414.25 8,416.07 8,414.25 8,416.07 4,058.1K
14:42 8,416.53 8,416.80 8,415.56 8,416.80 3,320.0K
14:43 8,417.67 8,418.77 8,415.70 8,415.70 9,855.4K
14:44 8,416.01 8,419.37 8,416.01 8,419.37 11,051.6K
14:45 8,419.06 8,419.91 8,418.09 8,418.09 3,962.4K
14:46 8,419.54 8,419.54 8,417.24 8,417.24 5,161.5K
14:47 8,418.31 8,419.05 8,418.31 8,418.32 3,620.0K
14:48 8,419.01 8,419.01 8,416.16 8,416.16 6,224.5K
14:49 8,414.40 8,417.21 8,414.40 8,417.21 2,445.1K
14:50 8,418.85 8,418.85 8,418.37 8,418.59 3,858.6K
14:51 8,417.08 8,418.34 8,416.65 8,417.77 3,085.2K
14:52 8,419.00 8,422.75 8,419.00 8,422.75 2,750.5K
14:53 8,421.68 8,424.32 8,420.93 8,424.32 2,752.5K
14:54 8,423.87 8,423.87 8,422.53 8,422.86 7,603.8K
14:55 8,423.46 8,425.69 8,423.46 8,425.13 2,044.1K
14:56 8,425.79 8,427.42 8,425.79 8,427.42 2,215.4K
14:57 8,425.99 8,426.17 8,425.03 8,425.03 9,964.1K
14:58 8,420.09 8,422.04 8,420.09 8,420.51 10,915.5K
14:59 8,420.86 8,421.71 8,419.37 8,421.71 3,868.0K
15:00 8,418.25 8,421.38 8,418.25 8,421.38 2,704.7K
15:01 8,418.02 8,419.81 8,418.02 8,419.72 2,609.4K
15:02 8,421.06 8,421.90 8,418.67 8,418.67 17,703.3K
15:03 8,419.57 8,421.98 8,418.24 8,418.46 9,179.8K
15:04 8,418.46 8,418.87 8,416.88 8,418.11 1,104.1K
15:05 8,418.12 8,418.12 8,417.01 8,417.01 6,295.2K
15:06 8,414.92 8,417.88 8,414.92 8,416.39 3,838.2K
15:07 8,417.81 8,419.59 8,416.60 8,419.59 2,663.7K
15:08 8,421.54 8,421.54 8,420.19 8,420.70 3,461.9K
15:09 8,418.39 8,420.56 8,418.39 8,420.56 4,122.7K
15:10 8,421.00 8,421.95 8,419.88 8,421.95 3,771.9K
15:11 8,420.58 8,421.45 8,420.46 8,420.46 8,470.1K
15:12 8,422.22 8,422.22 8,420.86 8,421.83 4,817.0K
15:13 8,423.24 8,424.58 8,423.24 8,424.32 2,347.6K
15:14 8,424.27 8,425.12 8,424.27 8,425.12 6,409.8K
15:15 8,425.15 8,425.15 8,422.28 8,422.28 29,922.9K
15:16 8,425.07 8,426.66 8,424.57 8,426.66 26,715.6K
15:17 8,427.34 8,429.29 8,426.79 8,429.29 22,909.2K
15:18 8,430.28 8,433.17 8,430.28 8,433.17 22,609.2K
15:19 8,433.98 8,434.44 8,433.98 8,434.44 8,239.1K
15:20 8,434.17 8,434.17 8,431.48 8,431.48 15,414.4K
15:21 8,435.13 8,437.76 8,435.13 8,436.63 8,485.5K
15:22 8,437.42 8,438.63 8,436.24 8,436.24 21,806.3K
15:23 8,437.89 8,437.89 8,436.49 8,437.34 18,567.3K
15:24 8,436.80 8,437.16 8,436.66 8,436.66 16,856.6K
15:25 8,434.51 8,436.26 8,432.52 8,435.15 7,459.7K
15:26 8,437.05 8,437.05 8,433.33 8,434.28 7,115.9K
15:27 8,438.37 8,438.37 8,434.63 8,434.63 5,780.7K
15:28 8,435.74 8,437.99 8,433.27 8,436.07 11,503.4K
15:29 8,436.29 8,437.14 8,435.14 8,435.14 9,253.3K
15:30 8,437.04 8,443.16 8,435.82 8,443.16 66,927.3K
15:31 8,444.71 8,444.71 8,440.95 8,440.95 25,299.3K
15:32 8,441.70 8,446.87 8,441.70 8,446.87 42,103.8K
15:33 8,447.13 8,449.09 8,447.13 8,449.09 20,825.7K
15:34 8,449.61 8,453.30 8,449.61 8,453.30 68,139.1K
15:35 8,452.67 8,454.18 8,452.67 8,454.18 26,604.7K
15:36 8,450.24 8,453.25 8,447.09 8,453.25 11,179.1K
15:37 8,453.51 8,454.90 8,453.27 8,454.90 28,716.3K
15:38 8,454.90 8,454.90 8,452.83 8,453.11 8,916.5K
15:39 8,451.74 8,454.13 8,449.75 8,454.13 19,166.7K
15:40 8,453.46 8,455.16 8,452.03 8,455.16 13,719.8K
15:41 8,454.53 8,457.15 8,454.53 8,456.80 23,073.2K
15:42 8,458.29 8,459.64 8,457.69 8,458.66 30,979.4K
15:43 8,458.47 8,459.98 8,458.47 8,459.98 35,726.2K
15:44 8,459.97 8,459.97 8,457.72 8,457.72 10,846.1K
15:45 8,458.55 8,461.76 8,458.55 8,461.76 33,126.0K
15:46 8,461.85 8,461.85 8,460.48 8,460.68 13,904.4K
15:47 8,459.50 8,460.62 8,458.70 8,460.62 29,181.8K
15:48 8,459.27 8,463.06 8,459.14 8,461.89 6,373.8K
15:49 8,460.71 8,462.11 8,460.71 8,462.11 8,469.9K
15:50 8,462.24 8,463.41 8,458.98 8,459.07 52,489.4K
15:51 8,460.82 8,464.35 8,460.62 8,464.35 2,955.4K
15:52 8,464.71 8,468.54 8,464.71 8,468.54 8,019.7K
15:53 8,467.83 8,467.83 8,465.69 8,466.38 11,741.3K
15:54 8,466.16 8,469.59 8,466.16 8,469.59 13,079.6K
15:55 8,468.79 8,469.75 8,468.79 8,469.75 7,639.4K
15:56 8,470.24 8,473.11 8,470.24 8,473.11 10,298.9K
15:57 8,475.99 8,476.35 8,475.56 8,475.80 29,781.2K
15:58 8,474.40 8,474.40 8,471.67 8,471.67 8,367.9K
15:59 8,473.82 8,475.12 8,473.01 8,473.01 41,663.9K
16:00 8,473.72 8,473.72 8,467.64 8,467.64 39,063.2K
16:01 8,469.20 8,470.94 8,469.20 8,470.94 19,012.7K
16:02 8,469.78 8,469.78 8,466.17 8,466.17 13,269.3K
16:03 8,466.51 8,468.42 8,466.51 8,466.90 6,797.0K
16:04 8,468.59 8,470.36 8,467.63 8,467.63 10,579.7K
16:05 8,468.70 8,469.80 8,468.70 8,469.80 9,253.6K
16:06 8,469.30 8,472.82 8,469.30 8,472.82 28,395.9K
16:07 8,472.25 8,474.52 8,472.25 8,474.52 70,302.8K
16:08 8,473.19 8,473.94 8,472.99 8,473.79 28,287.6K
16:09 8,475.17 8,475.17 8,471.97 8,473.12 18,405.6K
16:10 8,472.47 8,476.29 8,472.47 8,476.29 24,575.1K
16:11 8,474.18 8,477.45 8,474.18 8,475.99 15,452.9K
16:12 8,477.00 8,483.21 8,477.00 8,483.21 31,288.8K
16:13 8,483.50 8,484.05 8,480.84 8,480.84 57,390.2K
16:14 8,480.58 8,483.72 8,480.58 8,483.72 28,570.0K
16:15 8,483.55 8,483.55 8,481.69 8,481.69 12,517.6K
16:16 8,481.79 8,481.79 8,479.89 8,479.89 17,351.8K
16:17 8,480.01 8,481.06 8,478.92 8,478.92 15,518.1K
16:18 8,477.73 8,478.81 8,476.83 8,478.72 7,839.1K
16:19 8,478.46 8,479.06 8,478.46 8,479.01 6,136.2K
16:20 8,479.27 8,479.89 8,477.60 8,477.60 10,928.3K
16:21 8,477.99 8,478.65 8,477.99 8,478.09 9,074.2K
16:22 8,478.53 8,479.42 8,478.44 8,478.44 14,908.2K
16:23 8,478.95 8,479.86 8,478.08 8,479.86 24,486.0K
16:24 8,477.78 8,478.37 8,477.57 8,478.13 16,154.6K
16:25 8,476.98 8,476.98 8,473.97 8,473.97 17,812.3K
16:26 8,475.55 8,478.12 8,474.87 8,474.87 16,590.5K
16:27 8,471.05 8,474.87 8,471.05 8,474.54 74,869.2K
16:28 8,474.39 8,474.39 8,469.65 8,469.67 7,220.5K
16:29 8,471.01 8,472.77 8,470.28 8,472.77 4,374.7K
16:30 8,473.70 8,473.70 8,472.10 8,472.53 12,999.4K
16:31 8,472.30 8,472.93 8,470.82 8,470.82 10,240.7K
16:32 8,471.95 8,472.97 8,471.95 8,472.92 18,104.9K
16:33 8,472.61 8,473.30 8,472.25 8,472.26 31,748.2K
16:34 8,471.74 8,473.52 8,470.91 8,470.91 21,842.6K
16:35 8,469.87 8,471.50 8,469.87 8,470.79 49,704.5K
16:36 8,470.20 8,472.35 8,470.09 8,472.35 9,721.0K
16:37 8,471.68 8,471.68 8,462.26 8,462.26 9,970.8K
16:38 8,462.77 8,465.28 8,462.77 8,465.28 29,487.9K
16:39 8,462.35 8,462.35 8,457.46 8,457.46 21,367.8K
16:40 8,460.16 8,462.14 8,459.29 8,462.14 26,678.7K
16:41 8,461.21 8,464.05 8,461.19 8,464.05 8,842.9K
16:42 8,463.39 8,463.39 8,461.28 8,462.62 7,880.7K
16:43 8,462.28 8,462.45 8,459.98 8,461.40 14,375.8K
16:44 8,460.51 8,460.51 8,458.73 8,459.22 4,432.6K
16:45 8,461.25 8,464.46 8,461.25 8,464.46 26,951.4K
16:46 8,465.61 8,466.37 8,463.52 8,463.52 9,284.2K
16:47 8,464.77 8,464.77 8,461.72 8,462.82 13,318.7K
16:48 8,463.60 8,466.68 8,461.80 8,466.68 34,914.3K
16:49 8,465.04 8,468.20 8,465.04 8,468.20 13,494.8K
16:50 8,466.44 8,467.61 8,463.35 8,464.47 18,887.8K
16:51 8,462.85 8,464.27 8,461.22 8,464.27 13,947.7K
16:52 8,463.75 8,467.82 8,463.75 8,467.82 7,552.2K
16:53 8,465.25 8,465.25 8,462.01 8,462.01 13,813.6K
16:54 8,464.32 8,464.32 8,462.01 8,462.01 5,489.3K
16:55 8,462.15 8,464.17 8,462.15 8,464.17 4,868.9K
16:56 8,464.12 8,464.73 8,461.96 8,461.96 7,883.8K
16:57 8,462.65 8,462.65 8,457.31 8,457.31 44,999.7K
16:58 8,456.58 8,456.58 8,454.04 8,454.84 5,638.8K
16:59 8,455.81 8,456.96 8,455.81 8,456.48 4,571.4K
17:00 8,456.72 8,456.72 8,454.11 8,456.34 11,739.6K
17:01 8,458.53 8,459.30 8,455.83 8,455.83 16,088.7K
17:02 8,455.54 8,455.99 8,455.54 8,455.96 8,079.5K
17:03 8,456.53 8,456.95 8,456.37 8,456.95 5,524.5K
17:04 8,457.21 8,457.71 8,456.35 8,456.35 14,416.9K
17:05 8,455.98 8,457.69 8,455.98 8,457.69 4,786.6K
17:06 8,458.29 8,459.91 8,456.85 8,456.85 4,135.0K
17:07 8,459.82 8,460.13 8,456.43 8,456.65 15,490.2K
17:08 8,455.36 8,457.71 8,455.36 8,457.71 18,042.3K
17:09 8,456.82 8,456.82 8,454.01 8,454.01 21,303.3K
17:10 8,453.32 8,453.68 8,453.13 8,453.34 12,999.7K
17:11 8,454.82 8,459.25 8,454.82 8,459.25 10,218.9K
17:12 8,459.10 8,462.22 8,459.00 8,462.22 9,566.8K
17:13 8,462.07 8,463.62 8,461.76 8,463.62 7,752.6K
17:14 8,463.11 8,464.38 8,463.11 8,464.38 9,972.9K
17:15 8,464.47 8,464.47 8,462.67 8,462.67 4,857.9K
17:16 8,461.20 8,461.20 8,457.89 8,459.84 19,458.3K
17:17 8,457.67 8,459.77 8,457.67 8,459.77 11,576.0K
17:18 8,457.12 8,457.34 8,456.17 8,457.34 10,519.6K
17:19 8,456.11 8,457.92 8,454.82 8,455.30 8,934.6K
17:20 8,455.22 8,455.22 8,451.77 8,451.85 13,382.0K
17:21 8,454.95 8,455.91 8,454.95 8,455.00 8,968.3K
17:22 8,453.23 8,455.46 8,453.23 8,455.46 2,504.8K
17:23 8,455.29 8,456.45 8,454.50 8,456.45 4,913.9K
17:24 8,455.45 8,455.45 8,452.47 8,452.47 13,712.3K
17:25 8,452.42 8,452.42 8,449.09 8,449.09 22,239.1K
17:26 8,449.45 8,449.45 8,444.20 8,444.20 17,241.1K
17:27 8,443.11 8,443.11 8,439.13 8,439.13 21,198.0K
17:28 8,440.53 8,440.53 8,438.05 8,438.56 16,318.4K
17:29 8,440.06 8,441.12 8,438.71 8,441.12 9,125.1K
17:30 8,441.66 8,441.81 8,440.30 8,440.30 6,988.0K
17:31 8,440.49 8,442.95 8,440.49 8,442.95 3,366.3K
17:32 8,441.24 8,441.24 8,439.23 8,439.68 3,641.8K
17:33 8,439.87 8,441.25 8,437.61 8,439.50 13,549.4K
17:34 8,439.08 8,439.78 8,438.16 8,438.16 2,495.5K
17:35 8,437.82 8,437.82 8,433.58 8,433.58 10,039.1K
17:36 8,434.51 8,435.15 8,434.02 8,434.02 3,421.6K
17:37 8,433.93 8,435.17 8,433.93 8,435.17 4,110.0K
17:38 8,435.16 8,435.38 8,434.78 8,434.78 1,012.7K
17:39 8,434.41 8,438.35 8,434.41 8,438.35 2,457.4K
17:40 8,435.92 8,438.79 8,434.75 8,438.79 18,588.0K
17:41 8,436.22 8,438.14 8,434.84 8,437.17 4,787.5K
17:42 8,435.88 8,436.42 8,433.29 8,433.29 10,169.3K
17:43 8,434.52 8,440.10 8,433.03 8,440.10 4,696.3K
17:44 8,436.64 8,436.64 8,434.61 8,434.61 8,573.7K
17:45 8,433.84 8,439.89 8,433.84 8,439.89 10,081.1K
17:46 8,440.07 8,442.70 8,440.07 8,442.39 5,789.0K
17:47 8,438.43 8,442.15 8,438.43 8,441.64 14,717.8K
17:48 8,440.04 8,442.33 8,440.04 8,442.28 8,972.5K
17:49 8,441.83 8,442.17 8,438.98 8,439.43 3,690.7K
17:50 8,438.32 8,439.53 8,438.32 8,439.53 6,778.3K
17:51 8,438.35 8,442.19 8,438.35 8,438.65 8,350.2K
17:52 8,441.25 8,441.25 8,438.28 8,439.80 3,816.0K
17:53 8,440.26 8,442.20 8,440.26 8,442.12 3,859.3K
17:54 8,439.95 8,442.23 8,439.95 8,440.50 1,193.3K
17:55 8,440.42 8,440.42 8,435.02 8,438.87 15,832.0K
17:56 8,436.96 8,441.21 8,436.96 8,439.18 10,152.0K
17:57 8,435.22 8,440.35 8,435.22 8,439.70 11,801.4K
17:58 8,440.49 8,442.24 8,440.49 8,442.01 9,607.6K
17:59 8,442.51 8,447.03 8,442.51 8,447.03 5,873.8K
18:00 8,444.62 8,447.79 8,444.62 8,445.44 7,698.3K
18:01 8,444.23 8,446.10 8,444.23 8,444.43 5,996.1K
18:02 8,444.37 8,445.53 8,443.28 8,443.28 8,985.5K
18:03 8,443.79 8,443.79 8,439.35 8,439.35 7,157.0K
18:04 8,439.44 8,443.17 8,439.44 8,443.17 7,872.6K
18:05 8,444.88 8,444.88 8,442.49 8,443.64 6,997.0K
18:06 8,442.87 8,444.99 8,442.87 8,444.99 4,983.4K
18:07 8,443.53 8,445.72 8,443.53 8,445.72 5,280.7K
18:08 8,443.28 8,445.99 8,443.14 8,443.14 10,107.9K
18:09 8,445.07 8,446.37 8,445.03 8,446.37 6,610.9K
18:10 8,444.99 8,453.04 8,444.84 8,453.04 19,527.5K
18:11 8,449.56 8,449.65 8,446.61 8,446.61 9,797.2K
18:12 8,446.98 8,446.98 8,443.99 8,443.99 4,327.5K
18:13 8,444.65 8,445.49 8,444.65 8,445.49 3,684.5K
18:14 8,443.34 8,443.34 8,440.84 8,440.84 6,118.4K
18:15 8,440.04 8,440.30 8,438.46 8,438.46 5,711.4K
18:16 8,434.74 8,437.57 8,434.74 8,437.57 10,071.6K
18:17 8,436.68 8,437.82 8,435.52 8,435.52 16,278.9K
18:18 8,433.13 8,434.27 8,433.13 8,433.72 10,815.7K
18:19 8,433.89 8,434.19 8,433.55 8,433.55 2,723.1K
18:20 8,432.98 8,432.98 8,430.72 8,431.98 3,315.0K
18:21 8,431.76 8,432.26 8,428.45 8,428.45 10,268.7K
18:22 8,430.65 8,431.73 8,429.58 8,429.58 7,695.0K
18:23 8,428.48 8,428.99 8,419.62 8,419.62 133,171.8K
18:24 8,421.88 8,423.45 8,420.14 8,420.41 65,553.4K
18:25 8,420.29 8,420.29 8,416.17 8,417.55 27,737.9K
18:26 8,416.30 8,416.30 8,415.20 8,415.20 23,243.6K
18:27 8,415.17 8,415.17 8,402.90 8,402.90 114,884.8K
18:28 8,407.88 8,412.28 8,407.33 8,412.28 16,398.7K
18:29 8,412.36 8,412.36 8,410.18 8,412.16 6,638.3K
18:30 8,408.67 8,411.56 8,408.67 8,411.56 7,953.4K
18:31 8,410.07 8,413.24 8,410.07 8,413.24 13,646.2K
18:32 8,413.79 8,413.79 8,410.25 8,410.79 11,707.7K
18:33 8,410.41 8,413.54 8,410.41 8,412.11 7,666.2K
18:34 8,410.32 8,413.52 8,410.32 8,411.86 8,078.6K
18:35 8,411.71 8,411.92 8,409.85 8,410.33 14,360.4K
18:36 8,410.21 8,410.25 8,407.89 8,407.89 5,216.0K
18:37 8,407.43 8,407.43 8,403.40 8,403.85 17,493.7K
18:38 8,404.07 8,404.07 8,398.98 8,401.46 8,405.2K
18:39 8,400.06 8,400.51 8,398.40 8,400.38 6,926.2K
18:40 8,400.77 8,400.77 8,400.77 8,400.77 3,715.4K
18:51 8,395.99 8,395.99 8,395.99 8,395.99 16,961.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available