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 8,420.82 8,420.82 8,419.75 8,420.48 6,560.1K
09:51 8,420.59 8,420.59 8,418.35 8,418.82 4,646.2K
09:52 8,420.02 8,420.62 8,420.02 8,420.39 12,166.5K
09:53 8,419.93 8,419.93 8,418.93 8,419.60 887.2K
09:54 8,418.84 8,419.19 8,418.84 8,419.19 1,553.6K
09:55 8,419.88 8,419.88 8,419.52 8,419.52 3,323.3K
09:56 8,419.99 8,421.03 8,419.99 8,421.03 10,072.9K
09:57 8,420.51 8,420.51 8,420.14 8,420.49 1,316.4K
09:58 8,421.15 8,421.48 8,421.15 8,421.25 2,837.1K
09:59 8,421.05 8,422.22 8,421.05 8,422.22 5,482.0K
10:00 8,422.12 8,501.96 8,422.12 8,497.62 52,501.3K
10:01 8,505.74 8,513.84 8,505.74 8,508.81 39,932.3K
10:02 8,506.96 8,506.96 8,500.73 8,500.73 35,537.5K
10:03 8,509.07 8,509.07 8,495.46 8,500.87 55,481.6K
10:04 8,501.62 8,501.62 8,495.33 8,499.68 28,678.5K
10:05 8,497.44 8,502.99 8,496.24 8,496.24 29,330.9K
10:06 8,502.29 8,505.56 8,502.29 8,505.56 45,971.3K
10:07 8,507.06 8,509.12 8,502.94 8,502.94 45,607.6K
10:08 8,500.44 8,505.36 8,500.44 8,504.34 17,028.5K
10:09 8,501.72 8,503.10 8,499.03 8,499.03 17,150.5K
10:10 8,495.50 8,502.97 8,495.50 8,502.97 24,573.0K
10:11 8,498.14 8,499.76 8,491.87 8,491.87 23,514.0K
10:12 8,490.21 8,490.21 8,481.70 8,481.70 23,509.4K
10:13 8,476.80 8,476.80 8,472.74 8,474.91 23,616.9K
10:14 8,473.22 8,478.07 8,473.22 8,478.07 14,584.6K
10:15 8,479.86 8,480.50 8,479.86 8,480.50 11,164.8K
10:16 8,482.08 8,482.36 8,480.81 8,480.81 16,174.8K
10:17 8,483.28 8,483.28 8,482.12 8,482.45 19,237.5K
10:18 8,484.38 8,486.53 8,484.38 8,486.53 14,900.5K
10:19 8,494.38 8,498.17 8,490.37 8,498.17 24,323.6K
10:20 8,498.61 8,501.26 8,498.37 8,498.37 15,500.3K
10:21 8,499.38 8,505.27 8,499.38 8,505.27 21,298.6K
10:22 8,507.27 8,507.44 8,506.87 8,506.87 13,653.7K
10:23 8,504.68 8,507.08 8,504.68 8,506.39 10,808.8K
10:24 8,503.37 8,506.63 8,503.01 8,503.01 17,915.7K
10:25 8,502.90 8,502.98 8,502.21 8,502.21 22,115.1K
10:26 8,504.48 8,509.00 8,504.48 8,509.00 14,499.7K
10:27 8,512.29 8,512.29 8,510.90 8,510.90 13,475.2K
10:28 8,513.94 8,519.76 8,513.94 8,519.76 36,898.2K
10:29 8,523.66 8,523.66 8,519.31 8,522.93 26,823.4K
10:30 8,521.72 8,522.31 8,518.79 8,518.79 24,439.3K
10:31 8,517.85 8,519.02 8,517.79 8,518.05 22,776.3K
10:32 8,517.26 8,517.26 8,511.20 8,511.20 19,399.7K
10:33 8,515.15 8,515.15 8,510.66 8,512.52 16,638.8K
10:34 8,512.13 8,514.50 8,512.13 8,513.92 20,646.5K
10:35 8,516.34 8,517.86 8,515.61 8,515.61 15,368.8K
10:36 8,516.77 8,519.92 8,516.77 8,519.92 9,267.9K
10:37 8,518.52 8,521.70 8,518.52 8,520.90 15,231.1K
10:38 8,523.45 8,523.45 8,520.73 8,523.32 33,706.9K
10:39 8,522.88 8,526.70 8,522.88 8,525.99 21,103.0K
10:40 8,525.94 8,525.94 8,517.55 8,518.44 17,702.9K
10:41 8,519.10 8,519.24 8,511.16 8,511.16 27,054.9K
10:42 8,516.63 8,517.06 8,513.81 8,514.11 38,683.6K
10:43 8,515.92 8,518.72 8,515.92 8,518.72 17,614.8K
10:44 8,518.91 8,518.91 8,512.20 8,512.20 16,270.0K
10:45 8,513.66 8,513.66 8,509.20 8,512.06 24,447.1K
10:46 8,510.75 8,510.75 8,509.42 8,509.90 17,922.6K
10:47 8,509.90 8,511.21 8,509.87 8,510.31 14,875.2K
10:48 8,511.31 8,512.81 8,510.65 8,512.81 11,883.8K
10:49 8,513.27 8,515.68 8,513.27 8,515.18 12,476.2K
10:50 8,518.22 8,520.35 8,518.09 8,520.35 11,820.0K
10:51 8,521.12 8,521.12 8,518.16 8,519.65 6,629.1K
10:52 8,520.10 8,521.41 8,519.21 8,519.21 19,512.3K
10:53 8,519.62 8,523.48 8,519.29 8,523.48 9,021.7K
10:54 8,522.11 8,524.62 8,521.91 8,524.62 21,024.7K
10:55 8,523.85 8,523.85 8,522.66 8,522.75 15,427.9K
10:56 8,517.07 8,519.04 8,515.52 8,519.04 19,924.5K
10:57 8,520.53 8,524.95 8,520.53 8,524.95 11,920.5K
10:58 8,524.69 8,524.69 8,521.21 8,522.92 9,752.6K
10:59 8,522.96 8,522.98 8,521.37 8,522.77 13,508.2K
11:00 8,521.25 8,526.49 8,521.25 8,525.73 22,988.9K
11:01 8,525.21 8,525.93 8,525.00 8,525.00 8,575.1K
11:02 8,523.53 8,527.08 8,523.53 8,527.08 19,983.7K
11:03 8,528.27 8,528.27 8,525.32 8,525.54 17,857.3K
11:04 8,528.37 8,531.42 8,528.37 8,531.42 34,401.5K
11:05 8,531.18 8,531.73 8,530.42 8,531.73 27,952.6K
11:06 8,531.97 8,534.60 8,531.97 8,534.60 16,526.9K
11:07 8,533.86 8,533.86 8,531.34 8,533.84 9,780.8K
11:08 8,531.29 8,531.52 8,529.20 8,529.20 7,522.5K
11:09 8,530.93 8,534.86 8,530.93 8,533.39 17,483.4K
11:10 8,533.74 8,534.14 8,530.86 8,530.86 18,764.2K
11:11 8,532.37 8,535.56 8,532.37 8,533.29 29,231.8K
11:12 8,529.35 8,535.70 8,529.35 8,535.70 15,939.1K
11:13 8,534.00 8,534.00 8,531.78 8,531.78 25,371.7K
11:14 8,531.99 8,533.87 8,531.99 8,533.87 15,095.1K
11:15 8,532.14 8,532.81 8,530.45 8,530.45 19,678.6K
11:16 8,528.52 8,531.38 8,528.52 8,531.28 7,408.3K
11:17 8,530.87 8,530.90 8,529.63 8,530.75 19,034.8K
11:18 8,531.59 8,535.02 8,531.59 8,535.02 23,515.0K
11:19 8,538.78 8,540.69 8,537.52 8,537.52 31,422.5K
11:20 8,534.42 8,534.42 8,532.16 8,533.48 66,903.5K
11:21 8,534.60 8,537.35 8,530.57 8,537.33 34,964.6K
11:22 8,535.60 8,536.61 8,532.50 8,532.89 24,398.6K
11:23 8,533.78 8,534.86 8,531.52 8,531.52 21,939.4K
11:24 8,529.39 8,529.39 8,523.55 8,523.55 31,145.7K
11:25 8,525.02 8,529.98 8,525.02 8,529.98 18,073.1K
11:26 8,531.34 8,535.30 8,531.34 8,532.66 25,381.1K
11:27 8,531.28 8,536.96 8,526.83 8,536.96 22,059.0K
11:28 8,538.33 8,538.33 8,534.67 8,534.67 10,627.3K
11:29 8,532.74 8,534.57 8,532.74 8,534.18 10,755.6K
11:30 8,533.98 8,535.05 8,533.62 8,535.05 9,087.8K
11:31 8,537.27 8,537.27 8,534.11 8,534.11 10,915.0K
11:32 8,536.65 8,536.65 8,534.15 8,535.79 11,061.3K
11:33 8,535.21 8,537.02 8,535.21 8,537.02 20,128.3K
11:34 8,534.69 8,535.77 8,534.69 8,535.77 22,372.8K
11:35 8,530.88 8,530.88 8,527.09 8,527.09 13,961.3K
11:36 8,529.25 8,529.25 8,527.44 8,527.44 11,788.6K
11:37 8,525.55 8,526.00 8,524.73 8,524.73 9,553.2K
11:38 8,524.03 8,525.84 8,524.03 8,525.68 17,532.3K
11:39 8,526.44 8,526.44 8,523.11 8,523.11 4,973.5K
11:40 8,523.57 8,525.05 8,523.57 8,523.92 10,548.0K
11:41 8,522.89 8,523.31 8,520.56 8,520.56 8,944.9K
11:42 8,519.99 8,521.39 8,519.99 8,520.86 22,693.6K
11:43 8,524.23 8,524.23 8,521.92 8,522.21 7,043.5K
11:44 8,520.45 8,521.29 8,520.13 8,520.73 16,517.7K
11:45 8,518.08 8,518.08 8,516.44 8,516.62 19,013.9K
11:46 8,516.58 8,518.23 8,515.33 8,518.23 9,946.3K
11:47 8,519.01 8,521.72 8,519.01 8,521.72 10,611.2K
11:48 8,524.26 8,524.26 8,520.35 8,521.76 7,097.1K
11:49 8,520.76 8,521.20 8,520.76 8,521.20 21,355.1K
11:50 8,523.41 8,523.55 8,521.34 8,523.54 6,831.3K
11:51 8,522.38 8,522.38 8,516.56 8,516.56 5,943.4K
11:52 8,517.45 8,519.48 8,517.45 8,519.16 3,097.4K
11:53 8,522.19 8,522.19 8,520.57 8,521.42 3,657.7K
11:54 8,522.26 8,523.31 8,521.45 8,521.45 5,291.6K
11:55 8,520.81 8,520.81 8,519.26 8,519.26 5,058.7K
11:56 8,518.47 8,518.86 8,517.96 8,517.96 8,489.9K
11:57 8,517.79 8,519.87 8,517.79 8,519.53 5,356.7K
11:58 8,518.33 8,519.35 8,518.33 8,519.35 6,211.7K
11:59 8,516.98 8,523.22 8,516.98 8,523.22 16,670.6K
12:00 8,522.47 8,523.39 8,521.04 8,523.39 2,518.5K
12:01 8,524.96 8,527.87 8,524.96 8,527.27 5,479.8K
12:02 8,528.40 8,528.97 8,526.86 8,528.97 6,648.5K
12:03 8,530.15 8,533.19 8,530.15 8,533.19 11,880.3K
12:04 8,533.01 8,534.85 8,533.01 8,533.02 6,743.1K
12:05 8,533.61 8,533.61 8,531.19 8,531.99 6,298.5K
12:06 8,532.61 8,537.83 8,532.61 8,536.15 5,566.2K
12:07 8,537.12 8,539.35 8,537.12 8,539.35 5,489.7K
12:08 8,539.82 8,539.82 8,537.31 8,538.56 17,077.4K
12:09 8,537.13 8,544.70 8,535.95 8,544.70 8,751.6K
12:10 8,541.70 8,548.76 8,541.70 8,547.59 15,773.1K
12:11 8,541.08 8,541.08 8,533.42 8,537.37 10,850.2K
12:12 8,538.98 8,538.98 8,536.51 8,536.69 5,071.2K
12:13 8,537.30 8,537.30 8,534.64 8,534.64 5,709.6K
12:14 8,535.08 8,535.08 8,529.65 8,529.65 15,856.9K
12:15 8,529.10 8,534.97 8,529.10 8,534.97 19,771.9K
12:16 8,535.60 8,537.84 8,534.93 8,537.84 5,189.2K
12:17 8,536.62 8,536.62 8,533.50 8,533.50 6,073.6K
12:18 8,534.19 8,536.02 8,534.19 8,535.78 9,190.6K
12:19 8,539.79 8,539.79 8,537.89 8,537.89 4,781.6K
12:20 8,537.12 8,538.32 8,535.38 8,535.38 4,890.2K
12:21 8,535.44 8,535.44 8,533.76 8,533.86 4,510.0K
12:22 8,532.13 8,532.97 8,531.46 8,531.76 1,911.4K
12:23 8,533.11 8,533.11 8,530.86 8,531.78 12,747.7K
12:24 8,530.69 8,531.69 8,529.18 8,529.18 2,658.5K
12:25 8,529.92 8,530.29 8,529.04 8,529.14 2,935.4K
12:26 8,527.69 8,527.69 8,526.46 8,527.53 2,945.2K
12:27 8,527.35 8,527.35 8,525.72 8,526.74 7,755.9K
12:28 8,526.41 8,526.41 8,525.26 8,526.19 7,222.5K
12:29 8,526.43 8,530.26 8,526.43 8,530.26 3,023.1K
12:30 8,529.51 8,530.94 8,529.36 8,529.36 6,572.1K
12:31 8,529.91 8,531.33 8,518.76 8,518.76 11,475.1K
12:32 8,519.83 8,520.05 8,519.67 8,519.67 4,858.9K
12:33 8,518.16 8,521.59 8,518.16 8,521.59 3,885.9K
12:34 8,520.82 8,522.63 8,520.82 8,522.63 4,994.8K
12:35 8,523.19 8,523.92 8,522.15 8,523.92 3,837.6K
12:36 8,523.08 8,524.26 8,523.06 8,523.06 2,035.5K
12:37 8,524.87 8,524.87 8,523.19 8,523.19 4,141.9K
12:38 8,522.52 8,526.14 8,522.52 8,526.14 7,042.7K
12:39 8,526.13 8,528.23 8,525.96 8,528.23 8,611.3K
12:40 8,529.70 8,529.70 8,527.05 8,528.08 18,588.6K
12:41 8,525.78 8,527.72 8,525.78 8,527.48 6,038.2K
12:42 8,527.51 8,527.51 8,525.78 8,525.78 4,084.7K
12:43 8,526.42 8,527.55 8,526.42 8,527.21 11,437.9K
12:44 8,526.73 8,529.72 8,526.73 8,529.72 7,803.8K
12:45 8,528.47 8,528.47 8,524.42 8,524.42 13,096.2K
12:46 8,522.64 8,524.04 8,521.75 8,523.85 12,659.4K
12:47 8,522.68 8,522.68 8,519.20 8,520.53 7,397.9K
12:48 8,519.75 8,521.31 8,518.07 8,519.79 5,305.1K
12:49 8,520.92 8,520.92 8,518.39 8,519.06 5,031.5K
12:50 8,519.47 8,519.47 8,517.35 8,517.35 3,398.6K
12:51 8,520.29 8,520.71 8,517.53 8,517.65 2,448.7K
12:52 8,519.86 8,519.86 8,516.50 8,516.72 7,882.1K
12:53 8,516.89 8,516.89 8,515.00 8,515.00 10,158.1K
12:54 8,513.68 8,513.68 8,509.79 8,511.65 28,920.0K
12:55 8,511.93 8,511.93 8,509.32 8,510.59 10,251.4K
12:56 8,509.64 8,511.64 8,509.64 8,510.30 15,723.0K
12:57 8,512.02 8,513.39 8,510.66 8,511.17 4,644.7K
12:58 8,510.22 8,510.22 8,509.52 8,509.52 3,351.9K
12:59 8,511.64 8,512.47 8,511.00 8,511.33 2,140.7K
13:00 8,510.99 8,514.23 8,510.99 8,512.70 25,915.2K
13:01 8,511.61 8,511.61 8,510.25 8,510.25 11,510.6K
13:02 8,509.71 8,510.63 8,509.65 8,509.65 8,594.6K
13:03 8,510.26 8,511.04 8,509.71 8,511.04 5,754.4K
13:04 8,510.73 8,510.73 8,508.26 8,508.58 4,923.3K
13:05 8,509.27 8,509.27 8,507.34 8,507.71 2,787.3K
13:06 8,508.32 8,508.32 8,507.54 8,507.93 1,608.4K
13:07 8,508.06 8,509.89 8,508.06 8,509.89 2,192.4K
13:08 8,509.21 8,509.21 8,506.23 8,508.49 7,204.0K
13:09 8,509.92 8,509.92 8,507.62 8,509.30 4,839.7K
13:10 8,508.86 8,509.68 8,507.90 8,509.68 1,579.9K
13:11 8,508.73 8,508.73 8,507.35 8,507.35 4,485.5K
13:12 8,507.42 8,508.75 8,507.42 8,507.94 4,882.5K
13:13 8,507.66 8,509.11 8,507.66 8,508.84 6,305.5K
13:14 8,509.06 8,509.36 8,508.16 8,508.16 15,617.6K
13:15 8,505.66 8,506.62 8,504.36 8,504.36 6,220.2K
13:16 8,506.20 8,506.20 8,502.05 8,503.07 7,142.8K
13:17 8,503.88 8,504.01 8,502.55 8,502.68 9,695.4K
13:18 8,503.33 8,503.98 8,500.90 8,503.98 6,419.9K
13:19 8,505.17 8,505.17 8,503.02 8,503.73 13,892.3K
13:20 8,505.06 8,505.78 8,501.50 8,501.50 5,615.0K
13:21 8,500.70 8,501.37 8,497.11 8,498.12 26,936.6K
13:22 8,496.71 8,499.41 8,496.71 8,499.41 3,385.9K
13:23 8,499.50 8,499.50 8,493.03 8,496.32 8,266.2K
13:24 8,496.79 8,499.24 8,496.79 8,497.39 2,305.2K
13:25 8,498.18 8,500.37 8,496.56 8,497.55 2,825.1K
13:26 8,495.91 8,495.95 8,494.44 8,494.44 3,097.3K
13:27 8,493.25 8,494.32 8,491.47 8,493.17 12,469.7K
13:28 8,493.08 8,493.84 8,490.54 8,490.54 4,150.4K
13:29 8,488.73 8,490.31 8,488.73 8,488.97 13,325.2K
13:30 8,486.00 8,486.00 8,480.15 8,480.15 39,966.6K
13:31 8,460.50 8,467.20 8,460.50 8,465.36 42,541.9K
13:32 8,464.37 8,464.37 8,457.02 8,457.02 22,678.5K
13:33 8,458.47 8,458.47 8,446.15 8,446.15 76,500.8K
13:34 8,444.72 8,450.27 8,444.72 8,450.27 29,277.8K
13:35 8,450.75 8,450.75 8,446.61 8,446.61 13,238.3K
13:36 8,443.92 8,445.89 8,443.92 8,444.26 10,390.3K
13:37 8,443.28 8,444.85 8,442.28 8,442.28 13,910.8K
13:38 8,441.31 8,441.79 8,435.34 8,435.34 19,447.9K
13:39 8,436.48 8,436.48 8,432.10 8,432.10 18,343.9K
13:40 8,431.99 8,435.13 8,431.99 8,435.13 17,952.1K
13:41 8,431.20 8,431.20 8,429.27 8,430.05 49,108.6K
13:42 8,431.41 8,431.56 8,427.81 8,431.56 25,358.0K
13:43 8,431.92 8,432.09 8,430.40 8,430.40 20,610.2K
13:44 8,430.49 8,430.49 8,425.04 8,426.34 56,794.7K
13:45 8,428.04 8,429.77 8,428.04 8,429.77 12,073.3K
13:46 8,431.83 8,436.38 8,431.83 8,436.38 19,396.9K
13:47 8,436.09 8,436.75 8,435.27 8,436.75 10,693.5K
13:48 8,436.92 8,440.04 8,436.92 8,439.82 8,211.3K
13:49 8,442.63 8,443.47 8,442.63 8,443.35 22,262.8K
13:50 8,439.73 8,440.99 8,435.51 8,435.51 17,606.4K
13:51 8,437.74 8,439.34 8,437.74 8,438.73 10,905.6K
13:52 8,435.86 8,435.86 8,432.55 8,433.36 9,140.3K
13:53 8,433.56 8,435.07 8,433.56 8,435.07 9,450.3K
13:54 8,436.07 8,440.49 8,436.07 8,440.49 5,349.6K
13:55 8,435.89 8,435.89 8,434.02 8,434.02 7,100.1K
13:56 8,434.49 8,440.13 8,434.49 8,440.13 7,332.7K
13:57 8,440.32 8,440.32 8,432.63 8,432.63 55,943.2K
13:58 8,433.25 8,433.25 8,432.36 8,432.92 14,067.0K
13:59 8,432.44 8,433.40 8,432.26 8,433.40 9,489.2K
14:00 8,434.99 8,434.99 8,433.83 8,433.83 7,437.7K
14:01 8,432.42 8,436.26 8,432.42 8,436.26 4,380.4K
14:02 8,435.33 8,435.39 8,434.18 8,434.18 8,740.0K
14:03 8,435.69 8,435.69 8,434.28 8,434.54 6,128.6K
14:04 8,434.93 8,436.94 8,431.74 8,436.94 10,143.2K
14:05 8,437.62 8,438.11 8,437.16 8,438.11 4,553.7K
14:06 8,437.70 8,438.45 8,434.73 8,434.73 11,475.9K
14:07 8,431.84 8,431.84 8,428.89 8,428.89 5,360.9K
14:08 8,427.14 8,429.89 8,426.58 8,429.89 5,433.6K
14:09 8,429.71 8,431.22 8,426.37 8,426.37 3,887.1K
14:10 8,425.72 8,425.72 8,422.95 8,425.02 9,217.9K
14:11 8,426.62 8,426.62 8,419.36 8,419.36 32,017.5K
14:12 8,415.05 8,415.59 8,412.92 8,412.92 31,309.6K
14:13 8,412.77 8,417.37 8,410.19 8,412.05 17,789.5K
14:14 8,412.04 8,412.30 8,410.20 8,412.30 11,994.2K
14:15 8,411.82 8,411.82 8,406.01 8,407.88 21,447.4K
14:16 8,406.38 8,407.88 8,406.38 8,407.88 6,360.0K
14:17 8,406.22 8,413.38 8,406.22 8,413.38 6,119.6K
14:18 8,411.32 8,411.45 8,409.91 8,410.97 6,393.3K
14:19 8,411.57 8,414.84 8,411.02 8,411.84 6,788.1K
14:20 8,412.10 8,415.59 8,411.53 8,415.59 17,845.9K
14:21 8,416.93 8,417.30 8,413.47 8,417.30 5,059.4K
14:22 8,417.66 8,421.28 8,417.66 8,421.28 8,827.5K
14:23 8,422.76 8,428.11 8,422.76 8,424.96 16,968.4K
14:24 8,425.05 8,425.05 8,423.21 8,424.28 6,198.4K
14:25 8,426.82 8,426.82 8,424.11 8,425.82 10,347.4K
14:26 8,425.82 8,427.02 8,425.31 8,425.31 8,119.2K
14:27 8,423.62 8,423.62 8,420.88 8,423.52 8,636.5K
14:28 8,424.86 8,425.15 8,423.65 8,424.30 9,762.9K
14:29 8,425.41 8,425.41 8,424.74 8,424.86 11,311.6K
14:30 8,420.45 8,420.45 8,418.97 8,420.28 13,905.2K
14:31 8,419.50 8,420.01 8,416.80 8,418.22 23,570.1K
14:32 8,422.13 8,422.13 8,420.77 8,420.77 6,132.6K
14:33 8,421.17 8,421.17 8,418.86 8,421.07 13,574.0K
14:34 8,421.33 8,421.33 8,415.71 8,418.47 10,941.7K
14:35 8,416.61 8,419.44 8,413.41 8,415.82 26,558.5K
14:36 8,418.95 8,418.95 8,415.99 8,416.08 5,386.6K
14:37 8,413.81 8,414.58 8,400.40 8,410.08 12,597.0K
14:38 8,409.86 8,411.92 8,409.13 8,410.40 5,755.9K
14:39 8,409.26 8,413.10 8,409.26 8,413.10 4,895.1K
14:40 8,413.31 8,414.45 8,412.93 8,414.45 7,269.8K
14:41 8,415.59 8,415.90 8,415.50 8,415.90 6,441.7K
14:42 8,415.59 8,418.31 8,415.59 8,417.42 3,380.9K
14:43 8,418.95 8,418.95 8,412.85 8,412.85 7,037.8K
14:44 8,413.02 8,413.52 8,412.33 8,412.33 3,369.5K
14:45 8,413.89 8,415.33 8,413.89 8,414.55 3,765.1K
14:46 8,415.45 8,415.45 8,410.95 8,410.95 8,581.1K
14:47 8,410.27 8,410.72 8,408.23 8,410.72 5,182.0K
14:48 8,415.28 8,415.28 8,409.35 8,410.44 15,886.7K
14:49 8,411.58 8,411.58 8,408.55 8,408.55 7,627.9K
14:50 8,407.58 8,412.56 8,407.58 8,412.56 8,721.3K
14:51 8,415.73 8,415.73 8,413.09 8,414.97 5,442.4K
14:52 8,415.02 8,417.30 8,415.02 8,417.20 10,529.0K
14:53 8,419.56 8,423.22 8,415.96 8,423.12 2,447.2K
14:54 8,425.12 8,428.79 8,425.12 8,428.79 14,810.6K
14:55 8,427.62 8,427.62 8,425.62 8,426.23 4,807.4K
14:56 8,425.55 8,428.22 8,425.55 8,428.22 7,079.0K
14:57 8,427.24 8,427.24 8,423.99 8,426.04 3,336.1K
14:58 8,427.93 8,431.11 8,427.93 8,431.11 14,275.0K
14:59 8,434.40 8,438.74 8,434.40 8,438.74 17,629.1K
15:00 8,436.14 8,436.14 8,434.47 8,434.79 21,083.8K
15:01 8,435.13 8,435.44 8,432.97 8,432.97 5,747.8K
15:02 8,433.40 8,437.26 8,432.54 8,437.26 9,140.4K
15:03 8,436.33 8,437.22 8,433.43 8,433.43 8,766.4K
15:04 8,435.11 8,435.11 8,433.81 8,434.10 6,001.3K
15:05 8,435.47 8,436.87 8,435.47 8,436.56 9,238.3K
15:06 8,438.22 8,439.15 8,436.46 8,436.46 4,831.1K
15:07 8,434.36 8,435.52 8,431.00 8,432.54 3,544.6K
15:08 8,434.42 8,437.29 8,434.14 8,437.29 4,277.8K
15:09 8,437.34 8,437.38 8,437.17 8,437.21 2,886.0K
15:10 8,436.13 8,437.23 8,433.77 8,433.77 13,938.9K
15:11 8,431.96 8,438.55 8,431.96 8,438.55 14,062.0K
15:12 8,435.15 8,435.70 8,434.40 8,434.83 8,419.3K
15:13 8,436.17 8,436.40 8,435.75 8,435.75 4,381.4K
15:14 8,436.73 8,437.34 8,436.73 8,437.09 4,375.6K
15:15 8,438.54 8,438.54 8,435.39 8,435.39 5,560.0K
15:16 8,435.02 8,435.06 8,432.60 8,432.60 16,314.8K
15:17 8,431.85 8,435.03 8,431.85 8,435.03 25,671.5K
15:18 8,435.79 8,440.55 8,434.64 8,439.98 21,682.8K
15:19 8,440.64 8,440.64 8,434.07 8,434.07 7,902.1K
15:20 8,434.09 8,435.09 8,433.41 8,435.09 3,514.1K
15:21 8,435.70 8,435.70 8,426.67 8,426.67 13,410.6K
15:22 8,433.34 8,436.77 8,432.90 8,436.08 6,021.8K
15:23 8,437.94 8,437.94 8,435.63 8,436.41 2,429.5K
15:24 8,434.52 8,435.78 8,434.50 8,434.50 6,674.6K
15:25 8,434.48 8,434.48 8,433.17 8,433.17 3,211.6K
15:26 8,432.50 8,433.24 8,428.95 8,433.18 5,695.1K
15:27 8,430.88 8,431.09 8,430.26 8,430.26 2,482.8K
15:28 8,429.34 8,430.71 8,427.18 8,427.18 2,467.1K
15:29 8,429.17 8,430.04 8,425.03 8,430.04 21,021.0K
15:30 8,429.25 8,430.08 8,428.55 8,428.77 5,384.3K
15:31 8,429.36 8,430.05 8,428.29 8,428.29 2,176.0K
15:32 8,429.76 8,431.52 8,429.22 8,431.52 3,990.0K
15:33 8,431.74 8,434.77 8,431.74 8,434.37 5,298.6K
15:34 8,433.57 8,435.44 8,433.57 8,435.44 6,227.2K
15:35 8,434.92 8,434.92 8,430.45 8,430.58 5,714.4K
15:36 8,429.97 8,429.97 8,428.34 8,428.44 4,544.7K
15:37 8,428.86 8,431.59 8,428.86 8,431.59 7,440.0K
15:38 8,431.89 8,432.38 8,430.87 8,430.87 2,708.3K
15:39 8,429.35 8,431.10 8,429.35 8,431.10 6,407.4K
15:40 8,430.92 8,436.06 8,430.92 8,436.06 9,141.5K
15:41 8,437.41 8,437.41 8,425.99 8,432.02 25,156.3K
15:42 8,430.76 8,432.70 8,430.13 8,430.13 5,646.9K
15:43 8,431.58 8,431.84 8,430.10 8,430.10 6,662.0K
15:44 8,427.53 8,431.04 8,427.53 8,429.26 3,869.3K
15:45 8,430.98 8,430.98 8,426.61 8,429.54 8,249.0K
15:46 8,430.06 8,430.06 8,429.29 8,429.29 2,336.2K
15:47 8,427.68 8,428.41 8,427.33 8,427.33 8,852.8K
15:48 8,426.63 8,429.42 8,426.63 8,429.42 4,620.9K
15:49 8,429.82 8,430.81 8,428.64 8,430.81 8,448.0K
15:50 8,431.38 8,433.11 8,431.38 8,433.11 3,087.6K
15:51 8,432.65 8,434.04 8,431.23 8,431.23 3,685.2K
15:52 8,431.05 8,431.81 8,431.05 8,431.81 4,146.7K
15:53 8,433.70 8,434.40 8,432.67 8,432.67 6,836.4K
15:54 8,430.75 8,434.18 8,430.75 8,434.18 3,130.0K
15:55 8,434.13 8,434.13 8,432.91 8,433.05 3,650.0K
15:56 8,433.51 8,434.75 8,433.46 8,434.58 4,350.8K
15:57 8,432.66 8,434.27 8,432.66 8,433.98 6,590.7K
15:58 8,433.54 8,433.54 8,429.58 8,429.58 1,549.2K
15:59 8,431.31 8,432.46 8,430.63 8,430.63 5,121.3K
16:00 8,431.40 8,431.40 8,426.98 8,427.08 6,090.5K
16:01 8,425.50 8,425.50 8,423.76 8,423.76 17,057.5K
16:02 8,426.81 8,426.81 8,424.32 8,424.32 5,137.8K
16:03 8,424.27 8,425.02 8,423.72 8,423.72 4,284.6K
16:04 8,423.69 8,425.28 8,423.69 8,425.28 11,717.7K
16:05 8,426.01 8,426.01 8,424.48 8,424.68 2,888.3K
16:06 8,419.25 8,420.94 8,419.05 8,419.05 8,223.2K
16:07 8,419.97 8,421.27 8,419.90 8,420.97 2,671.8K
16:08 8,421.12 8,425.86 8,421.12 8,425.63 6,927.0K
16:09 8,428.18 8,429.09 8,426.57 8,426.57 1,760.8K
16:10 8,427.76 8,429.81 8,427.49 8,427.49 4,376.5K
16:11 8,429.20 8,429.20 8,428.93 8,428.93 2,208.5K
16:12 8,430.28 8,430.30 8,429.94 8,429.94 755.9K
16:13 8,430.07 8,431.30 8,430.05 8,430.22 3,168.7K
16:14 8,429.57 8,431.43 8,429.57 8,431.43 2,229.4K
16:15 8,430.28 8,430.28 8,428.18 8,428.21 13,548.3K
16:16 8,430.13 8,431.29 8,430.13 8,430.70 5,103.5K
16:17 8,431.71 8,432.10 8,431.57 8,432.10 5,405.8K
16:18 8,432.78 8,437.32 8,432.78 8,437.32 3,630.4K
16:19 8,434.74 8,434.86 8,433.51 8,433.51 2,348.9K
16:20 8,434.06 8,434.06 8,430.77 8,430.77 1,178.4K
16:21 8,429.88 8,432.24 8,429.88 8,432.24 1,503.6K
16:22 8,431.35 8,434.03 8,431.35 8,434.03 2,731.8K
16:23 8,436.46 8,436.46 8,434.83 8,435.10 1,340.7K
16:24 8,434.64 8,435.41 8,434.41 8,435.14 4,952.5K
16:25 8,436.16 8,436.16 8,433.24 8,433.38 2,507.9K
16:26 8,434.23 8,439.55 8,434.23 8,439.55 4,595.6K
16:27 8,439.22 8,439.22 8,437.95 8,438.54 2,141.4K
16:28 8,439.31 8,442.50 8,439.31 8,442.50 4,562.5K
16:29 8,442.02 8,442.02 8,440.10 8,440.10 1,385.5K
16:30 8,439.48 8,439.48 8,436.87 8,436.87 2,217.6K
16:31 8,438.41 8,438.41 8,436.59 8,437.51 3,906.7K
16:32 8,437.50 8,437.67 8,437.41 8,437.63 2,247.4K
16:33 8,437.97 8,438.24 8,436.55 8,436.55 3,441.8K
16:34 8,436.58 8,437.13 8,435.78 8,437.13 3,620.9K
16:35 8,435.97 8,438.26 8,435.97 8,438.26 2,641.8K
16:36 8,438.60 8,441.90 8,438.60 8,441.90 4,245.1K
16:37 8,441.24 8,441.62 8,439.75 8,441.62 12,948.0K
16:38 8,441.99 8,443.27 8,436.89 8,436.89 6,560.5K
16:39 8,436.48 8,439.19 8,436.48 8,439.19 7,688.6K
16:40 8,439.88 8,440.71 8,439.88 8,440.71 4,344.6K
16:41 8,440.42 8,441.41 8,440.42 8,441.35 1,946.8K
16:42 8,442.31 8,442.66 8,442.31 8,442.31 1,814.3K
16:43 8,444.40 8,444.40 8,441.32 8,441.32 3,603.0K
16:44 8,439.79 8,440.20 8,439.74 8,440.20 2,190.4K
16:45 8,440.98 8,443.05 8,440.98 8,443.05 1,509.5K
16:46 8,442.70 8,442.70 8,442.18 8,442.18 1,030.2K
16:47 8,442.13 8,442.98 8,441.81 8,442.98 1,387.1K
16:48 8,443.21 8,443.62 8,440.45 8,440.45 8,719.5K
16:49 8,443.27 8,443.27 8,439.31 8,440.54 2,391.9K
16:50 8,439.94 8,443.61 8,439.94 8,443.61 1,202.1K
16:51 8,443.92 8,443.92 8,441.12 8,441.12 2,089.2K
16:52 8,441.44 8,442.13 8,441.44 8,442.13 1,848.2K
16:53 8,440.45 8,440.45 8,437.44 8,437.44 1,900.2K
16:54 8,436.21 8,437.58 8,436.21 8,436.95 880.3K
16:55 8,438.00 8,438.16 8,437.86 8,438.16 1,089.9K
16:56 8,437.18 8,437.18 8,434.94 8,436.56 14,573.0K
16:57 8,437.72 8,437.72 8,435.34 8,435.57 2,857.1K
16:58 8,436.18 8,436.18 8,434.96 8,434.96 28,024.8K
16:59 8,436.42 8,436.42 8,433.30 8,433.30 12,825.3K
17:00 8,434.85 8,434.96 8,434.30 8,434.96 1,745.4K
17:01 8,435.77 8,435.77 8,433.72 8,433.72 1,446.3K
17:02 8,435.32 8,435.32 8,432.35 8,434.19 5,384.1K
17:03 8,434.02 8,434.02 8,432.18 8,432.88 13,453.5K
17:04 8,435.33 8,437.60 8,435.33 8,437.51 5,560.5K
17:05 8,438.58 8,440.13 8,438.58 8,440.13 1,949.9K
17:06 8,438.82 8,439.25 8,438.82 8,438.96 1,178.4K
17:07 8,440.54 8,446.46 8,440.54 8,446.46 14,762.3K
17:08 8,447.16 8,449.52 8,447.16 8,449.52 14,266.4K
17:09 8,449.87 8,450.82 8,447.57 8,447.57 13,142.4K
17:10 8,447.86 8,450.91 8,447.86 8,450.91 5,099.6K
17:11 8,449.98 8,450.76 8,449.77 8,450.76 4,558.0K
17:12 8,449.00 8,449.43 8,447.71 8,448.93 8,724.6K
17:13 8,450.41 8,450.75 8,450.26 8,450.26 2,200.8K
17:14 8,450.28 8,450.28 8,448.35 8,448.51 3,040.5K
17:15 8,448.68 8,450.43 8,448.68 8,450.36 2,633.3K
17:16 8,448.26 8,452.09 8,448.26 8,452.09 6,455.3K
17:17 8,451.12 8,451.96 8,451.12 8,451.96 6,194.3K
17:18 8,451.70 8,451.93 8,451.54 8,451.92 2,338.0K
17:19 8,451.91 8,451.91 8,451.27 8,451.73 2,477.1K
17:20 8,452.78 8,453.80 8,451.93 8,453.80 9,424.0K
17:21 8,453.73 8,456.97 8,453.73 8,456.97 7,644.0K
17:22 8,457.20 8,457.20 8,454.93 8,455.25 4,121.8K
17:23 8,454.92 8,455.20 8,453.52 8,453.61 2,003.7K
17:24 8,453.60 8,453.97 8,452.72 8,452.72 6,523.3K
17:25 8,451.69 8,453.52 8,451.69 8,451.72 2,410.2K
17:26 8,451.82 8,452.15 8,450.63 8,450.63 2,196.0K
17:27 8,453.01 8,453.01 8,451.97 8,451.97 3,595.1K
17:28 8,453.86 8,456.16 8,453.86 8,456.16 3,473.4K
17:29 8,454.88 8,455.29 8,454.15 8,455.21 3,007.8K
17:30 8,455.95 8,456.00 8,455.11 8,456.00 854.6K
17:31 8,455.88 8,456.00 8,455.26 8,455.26 7,261.5K
17:32 8,455.90 8,455.90 8,452.99 8,453.86 12,579.4K
17:33 8,454.47 8,454.96 8,453.55 8,454.06 3,179.8K
17:34 8,453.92 8,455.44 8,453.35 8,453.35 5,716.7K
17:35 8,452.23 8,454.85 8,451.89 8,454.85 4,564.0K
17:36 8,457.14 8,459.04 8,457.14 8,459.04 7,941.7K
17:37 8,458.36 8,461.41 8,455.85 8,461.41 10,613.1K
17:38 8,462.13 8,464.83 8,462.13 8,463.75 3,238.0K
17:39 8,463.80 8,463.80 8,460.79 8,462.11 8,093.3K
17:40 8,462.28 8,466.99 8,461.74 8,466.99 3,629.8K
17:41 8,465.69 8,468.08 8,465.69 8,468.08 1,728.0K
17:42 8,466.32 8,468.50 8,466.32 8,468.50 5,111.9K
17:43 8,468.38 8,469.29 8,468.38 8,469.29 3,726.1K
17:44 8,470.48 8,470.48 8,464.76 8,464.76 2,069.5K
17:45 8,464.22 8,464.91 8,463.87 8,464.91 2,918.1K
17:46 8,464.40 8,467.56 8,464.40 8,467.56 3,913.7K
17:47 8,466.40 8,466.77 8,466.04 8,466.04 1,958.8K
17:48 8,467.83 8,467.83 8,466.19 8,466.19 1,947.0K
17:49 8,467.52 8,467.74 8,466.86 8,466.96 2,234.8K
17:50 8,467.48 8,467.48 8,463.23 8,463.23 3,846.0K
17:51 8,465.40 8,467.94 8,464.41 8,464.41 4,483.2K
17:52 8,470.75 8,470.75 8,468.42 8,468.42 2,842.4K
17:53 8,468.09 8,468.09 8,466.68 8,467.45 2,379.6K
17:54 8,469.32 8,471.68 8,468.75 8,471.68 1,890.4K
17:55 8,471.24 8,471.24 8,467.20 8,468.09 15,270.1K
17:56 8,468.68 8,468.99 8,465.86 8,467.62 20,978.9K
17:57 8,468.21 8,468.21 8,463.38 8,466.69 2,594.6K
17:58 8,463.93 8,464.60 8,463.93 8,464.36 3,472.7K
17:59 8,462.12 8,463.91 8,462.12 8,463.46 10,315.6K
18:00 8,461.09 8,463.91 8,461.09 8,463.91 1,852.6K
18:01 8,462.66 8,464.78 8,459.83 8,464.57 10,581.9K
18:02 8,462.86 8,462.86 8,461.31 8,461.92 3,267.1K
18:03 8,461.07 8,464.74 8,461.07 8,464.74 6,866.1K
18:04 8,464.33 8,464.33 8,462.42 8,462.54 1,172.6K
18:05 8,462.51 8,462.51 8,461.54 8,461.54 1,933.9K
18:06 8,461.73 8,464.60 8,461.73 8,462.32 5,939.7K
18:07 8,462.70 8,462.70 8,459.59 8,459.59 3,926.2K
18:08 8,460.91 8,461.99 8,460.47 8,460.48 3,955.1K
18:09 8,459.75 8,459.75 8,457.30 8,457.30 10,558.9K
18:10 8,457.22 8,458.27 8,457.22 8,458.14 3,079.1K
18:11 8,460.10 8,461.25 8,458.80 8,461.25 6,595.6K
18:12 8,461.31 8,463.21 8,458.88 8,463.21 6,082.0K
18:13 8,458.61 8,460.06 8,458.61 8,460.05 12,285.8K
18:14 8,459.29 8,460.35 8,459.29 8,459.87 4,461.2K
18:15 8,458.91 8,463.59 8,458.91 8,463.59 8,777.3K
18:16 8,461.75 8,461.75 8,460.82 8,461.13 8,646.3K
18:17 8,459.80 8,464.90 8,459.80 8,464.90 5,466.1K
18:18 8,463.08 8,463.08 8,462.33 8,462.33 6,628.3K
18:19 8,461.71 8,462.73 8,461.51 8,461.51 5,305.6K
18:20 8,459.85 8,461.55 8,457.64 8,457.64 5,548.8K
18:21 8,460.15 8,461.68 8,459.30 8,461.68 5,687.8K
18:22 8,464.53 8,465.24 8,463.75 8,464.77 2,973.1K
18:23 8,465.58 8,465.58 8,458.74 8,458.74 3,957.0K
18:24 8,457.81 8,458.80 8,457.12 8,457.12 5,305.0K
18:25 8,454.72 8,458.16 8,454.58 8,457.94 5,455.5K
18:26 8,459.24 8,459.24 8,457.73 8,457.73 6,585.1K
18:27 8,456.96 8,458.96 8,456.96 8,458.09 3,974.5K
18:28 8,458.41 8,458.41 8,455.40 8,455.40 3,691.6K
18:29 8,454.51 8,457.74 8,454.51 8,457.74 4,052.9K
18:30 8,457.32 8,457.32 8,455.41 8,455.89 1,194.5K
18:31 8,456.59 8,457.55 8,454.41 8,457.55 12,870.2K
18:32 8,456.75 8,457.84 8,456.45 8,457.84 5,673.4K
18:33 8,457.92 8,457.92 8,456.30 8,457.29 5,383.7K
18:34 8,457.33 8,459.10 8,457.33 8,458.89 3,464.5K
18:35 8,458.74 8,458.77 8,457.66 8,457.66 2,667.8K
18:36 8,459.60 8,459.60 8,455.93 8,459.00 6,213.7K
18:37 8,459.07 8,459.85 8,458.73 8,458.73 5,506.1K
18:38 8,459.91 8,459.91 8,457.76 8,458.00 2,451.6K
18:39 8,460.00 8,462.25 8,460.00 8,461.54 3,895.6K
18:40 8,462.13 8,462.13 8,462.13 8,462.13 723.9K
18:51 8,470.05 8,470.05 8,470.05 8,470.05 6,569.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available