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 8,506.24 8,506.91 8,506.24 8,506.91 7,848.3K
09:51 8,506.78 8,507.90 8,506.78 8,507.90 37,850.7K
09:52 8,509.02 8,509.02 8,507.89 8,507.89 7,768.7K
09:53 8,507.23 8,507.23 8,506.01 8,506.59 9,541.7K
09:54 8,506.13 8,506.91 8,506.13 8,506.91 15,500.2K
09:55 8,506.33 8,507.22 8,506.33 8,507.22 9,968.7K
09:56 8,507.89 8,508.78 8,507.22 8,508.78 2,160.1K
09:57 8,509.23 8,509.23 8,508.23 8,508.55 40,231.7K
09:58 8,510.01 8,510.90 8,507.99 8,507.99 14,414.5K
09:59 8,508.87 8,508.90 8,506.66 8,508.90 19,869.0K
10:00 8,509.35 8,591.91 8,509.35 8,591.91 63,453.1K
10:01 8,590.67 8,594.52 8,590.65 8,594.52 128,515.2K
10:02 8,592.84 8,593.66 8,591.65 8,591.65 78,604.3K
10:03 8,594.53 8,594.53 8,583.81 8,583.81 71,612.9K
10:04 8,574.61 8,582.46 8,574.61 8,578.99 38,028.3K
10:05 8,576.84 8,577.84 8,572.55 8,572.55 53,554.7K
10:06 8,574.94 8,574.94 8,568.60 8,570.99 33,652.4K
10:07 8,570.92 8,570.92 8,563.13 8,563.13 36,689.6K
10:08 8,566.24 8,568.35 8,566.24 8,566.86 28,808.3K
10:09 8,567.50 8,567.50 8,562.15 8,564.68 36,665.5K
10:10 8,558.53 8,566.14 8,558.53 8,566.14 29,531.1K
10:11 8,571.18 8,573.86 8,571.18 8,573.86 47,058.0K
10:12 8,579.60 8,579.60 8,575.74 8,575.74 38,476.0K
10:13 8,576.56 8,576.56 8,573.60 8,575.34 20,644.7K
10:14 8,576.21 8,576.21 8,571.00 8,572.87 14,251.7K
10:15 8,567.51 8,568.70 8,566.12 8,568.70 40,792.7K
10:16 8,566.63 8,569.26 8,565.51 8,569.26 29,640.3K
10:17 8,571.79 8,571.79 8,569.45 8,569.88 56,031.8K
10:18 8,569.44 8,569.44 8,568.26 8,568.58 39,621.3K
10:19 8,568.43 8,568.43 8,564.26 8,567.71 30,565.7K
10:20 8,566.83 8,567.07 8,564.70 8,564.70 20,538.2K
10:21 8,565.97 8,569.81 8,565.97 8,567.25 12,452.5K
10:22 8,567.82 8,567.82 8,562.41 8,562.41 48,029.2K
10:23 8,559.84 8,559.84 8,551.87 8,553.38 39,785.5K
10:24 8,555.92 8,555.92 8,550.82 8,550.82 13,655.3K
10:25 8,549.74 8,555.96 8,549.74 8,554.67 37,912.4K
10:26 8,554.63 8,554.63 8,550.68 8,552.74 35,674.6K
10:27 8,556.58 8,556.58 8,554.50 8,555.68 15,647.6K
10:28 8,554.95 8,554.95 8,552.71 8,552.71 33,855.4K
10:29 8,553.60 8,557.81 8,553.32 8,557.81 16,830.0K
10:30 8,560.18 8,560.18 8,557.33 8,557.33 17,989.0K
10:31 8,558.28 8,559.45 8,558.13 8,558.13 13,062.0K
10:32 8,559.72 8,561.22 8,559.23 8,561.22 21,978.5K
10:33 8,561.02 8,561.02 8,558.98 8,560.58 29,281.6K
10:34 8,561.92 8,561.92 8,560.85 8,560.85 9,591.1K
10:35 8,562.36 8,562.36 8,557.62 8,557.62 20,487.7K
10:36 8,558.81 8,558.93 8,557.85 8,558.10 35,563.2K
10:37 8,558.56 8,558.56 8,557.28 8,557.28 23,439.1K
10:38 8,557.87 8,559.04 8,555.79 8,555.79 9,128.6K
10:39 8,555.28 8,555.28 8,551.85 8,551.85 6,864.9K
10:40 8,550.92 8,554.66 8,548.87 8,551.88 12,238.2K
10:41 8,554.40 8,557.00 8,554.30 8,554.30 61,682.4K
10:42 8,554.45 8,556.24 8,552.16 8,552.16 16,299.3K
10:43 8,552.76 8,552.76 8,550.34 8,550.34 10,006.0K
10:44 8,547.34 8,548.28 8,543.87 8,543.87 23,409.7K
10:45 8,542.51 8,543.08 8,538.75 8,539.82 19,622.6K
10:46 8,541.21 8,546.42 8,541.08 8,541.08 35,720.7K
10:47 8,542.39 8,544.02 8,541.02 8,541.02 6,562.1K
10:48 8,548.71 8,548.71 8,545.32 8,545.83 18,905.4K
10:49 8,547.88 8,547.88 8,542.23 8,542.23 9,803.1K
10:50 8,544.10 8,544.99 8,541.02 8,541.02 15,555.7K
10:51 8,544.53 8,544.53 8,542.09 8,542.09 20,124.2K
10:52 8,543.29 8,547.53 8,543.29 8,547.53 7,915.2K
10:53 8,549.48 8,550.25 8,546.91 8,548.65 22,360.6K
10:54 8,546.66 8,548.10 8,546.66 8,546.96 8,378.0K
10:55 8,548.13 8,549.16 8,548.13 8,549.16 6,836.2K
10:56 8,548.85 8,551.81 8,548.74 8,551.81 13,106.5K
10:57 8,552.58 8,554.55 8,552.58 8,552.88 16,987.6K
10:58 8,552.23 8,553.30 8,552.23 8,553.28 21,985.2K
10:59 8,550.90 8,552.38 8,549.55 8,549.55 29,278.4K
11:00 8,550.08 8,552.97 8,550.07 8,552.97 36,496.0K
11:01 8,552.07 8,552.37 8,550.72 8,551.23 11,091.9K
11:02 8,550.44 8,551.82 8,550.44 8,551.82 7,843.8K
11:03 8,553.99 8,555.15 8,553.37 8,555.15 26,669.7K
11:04 8,556.67 8,561.48 8,556.67 8,561.48 40,314.1K
11:05 8,562.52 8,562.52 8,562.07 8,562.20 19,921.9K
11:06 8,563.65 8,564.06 8,563.65 8,563.81 31,105.6K
11:07 8,565.97 8,565.97 8,563.28 8,564.20 50,544.9K
11:08 8,564.36 8,564.36 8,562.62 8,562.94 35,204.1K
11:09 8,560.90 8,560.90 8,557.79 8,558.00 21,312.8K
11:10 8,557.52 8,561.10 8,557.52 8,561.10 23,800.8K
11:11 8,561.34 8,561.55 8,557.04 8,557.04 29,703.0K
11:12 8,557.11 8,558.93 8,556.90 8,557.44 19,175.9K
11:13 8,558.05 8,558.05 8,557.30 8,557.30 15,912.7K
11:14 8,557.94 8,558.78 8,557.66 8,558.78 16,522.6K
11:15 8,558.27 8,560.52 8,558.27 8,560.52 22,378.0K
11:16 8,552.68 8,561.30 8,552.68 8,561.30 18,182.2K
11:17 8,561.94 8,561.94 8,557.30 8,557.30 57,839.5K
11:18 8,560.11 8,562.09 8,560.11 8,561.61 41,701.1K
11:19 8,561.07 8,561.62 8,559.87 8,561.62 11,866.8K
11:20 8,560.11 8,560.11 8,558.82 8,559.29 9,638.2K
11:21 8,560.73 8,561.18 8,559.71 8,561.18 18,888.9K
11:22 8,560.18 8,561.92 8,560.18 8,561.00 20,877.2K
11:23 8,561.40 8,561.40 8,555.01 8,555.01 12,019.9K
11:24 8,555.54 8,555.54 8,553.07 8,554.73 9,566.0K
11:25 8,555.17 8,556.60 8,555.17 8,556.60 8,461.3K
11:26 8,557.21 8,559.73 8,556.95 8,559.73 8,481.9K
11:27 8,557.67 8,557.67 8,555.86 8,555.86 44,595.0K
11:28 8,556.93 8,556.93 8,554.72 8,554.99 12,286.5K
11:29 8,554.76 8,555.59 8,553.82 8,555.51 14,450.6K
11:30 8,555.38 8,555.60 8,554.18 8,554.18 7,384.4K
11:31 8,553.49 8,553.49 8,550.81 8,550.81 42,283.3K
11:32 8,551.59 8,555.90 8,551.59 8,555.90 24,999.9K
11:33 8,551.76 8,551.76 8,550.61 8,550.61 41,305.1K
11:34 8,548.66 8,549.99 8,548.06 8,548.06 9,916.6K
11:35 8,547.44 8,547.44 8,546.42 8,546.42 17,602.7K
11:36 8,547.97 8,547.97 8,546.86 8,546.86 10,366.2K
11:37 8,547.53 8,547.53 8,544.56 8,544.56 17,991.7K
11:38 8,544.39 8,544.39 8,542.30 8,543.07 13,373.2K
11:39 8,542.61 8,545.12 8,542.61 8,545.12 7,214.5K
11:40 8,547.51 8,549.28 8,547.51 8,549.28 17,283.8K
11:41 8,549.35 8,549.75 8,549.01 8,549.18 13,550.1K
11:42 8,549.17 8,550.86 8,548.13 8,550.86 8,205.0K
11:43 8,551.51 8,551.51 8,547.97 8,547.97 12,382.9K
11:44 8,548.95 8,548.95 8,546.72 8,546.72 10,154.9K
11:45 8,547.77 8,547.77 8,544.10 8,545.35 22,083.9K
11:46 8,545.92 8,546.48 8,545.88 8,545.88 5,605.3K
11:47 8,547.53 8,547.82 8,546.83 8,546.83 6,564.9K
11:48 8,547.34 8,550.43 8,547.34 8,550.18 6,943.9K
11:49 8,549.03 8,549.66 8,548.92 8,549.53 3,896.9K
11:50 8,550.40 8,550.40 8,545.91 8,545.91 4,437.5K
11:51 8,546.73 8,548.24 8,546.60 8,546.60 4,116.9K
11:52 8,548.26 8,549.86 8,548.23 8,548.23 4,726.2K
11:53 8,549.42 8,550.68 8,549.41 8,550.68 10,030.3K
11:54 8,549.12 8,550.33 8,549.12 8,549.42 3,977.6K
11:55 8,549.84 8,549.84 8,547.12 8,547.12 10,974.6K
11:56 8,547.98 8,550.55 8,547.98 8,550.55 7,409.8K
11:57 8,547.57 8,548.78 8,546.45 8,548.78 10,624.0K
11:58 8,550.27 8,550.27 8,547.60 8,547.60 6,264.0K
11:59 8,550.32 8,550.32 8,546.57 8,546.57 16,611.7K
12:00 8,546.94 8,546.94 8,544.82 8,544.82 9,838.7K
12:01 8,545.60 8,546.91 8,545.58 8,546.91 10,685.5K
12:02 8,546.31 8,547.19 8,545.81 8,547.19 10,577.8K
12:03 8,547.39 8,547.41 8,544.66 8,544.66 6,404.9K
12:04 8,544.49 8,547.84 8,544.49 8,547.84 6,779.2K
12:05 8,547.35 8,548.79 8,547.35 8,547.91 8,254.2K
12:06 8,549.39 8,551.09 8,549.08 8,551.09 3,935.9K
12:07 8,548.28 8,548.28 8,546.71 8,547.28 8,114.4K
12:08 8,547.31 8,551.19 8,546.35 8,551.19 16,983.9K
12:09 8,552.64 8,556.61 8,552.64 8,556.61 28,767.8K
12:10 8,556.28 8,558.56 8,556.28 8,557.49 6,189.4K
12:11 8,557.87 8,559.22 8,553.80 8,553.80 9,687.5K
12:12 8,554.57 8,556.60 8,554.57 8,556.36 4,807.4K
12:13 8,554.89 8,556.01 8,554.89 8,556.01 5,586.1K
12:14 8,556.52 8,558.04 8,555.45 8,558.04 8,145.0K
12:15 8,556.72 8,556.72 8,554.99 8,555.15 17,367.8K
12:16 8,553.98 8,555.02 8,553.17 8,555.02 4,538.0K
12:17 8,554.46 8,554.64 8,553.47 8,553.47 8,608.9K
12:18 8,555.18 8,556.98 8,555.18 8,555.49 29,967.3K
12:19 8,554.61 8,555.47 8,554.20 8,555.47 3,944.0K
12:20 8,554.42 8,554.42 8,553.52 8,553.52 3,578.5K
12:21 8,554.55 8,554.55 8,550.14 8,550.64 12,876.8K
12:22 8,549.78 8,549.88 8,547.88 8,547.88 21,529.9K
12:23 8,548.30 8,548.30 8,545.69 8,545.69 8,306.1K
12:24 8,545.51 8,547.01 8,545.51 8,545.95 4,490.7K
12:25 8,546.74 8,548.50 8,546.74 8,547.12 4,209.4K
12:26 8,547.77 8,547.77 8,545.99 8,545.99 14,314.2K
12:27 8,545.52 8,547.64 8,545.52 8,546.87 22,305.4K
12:28 8,547.59 8,547.81 8,546.38 8,547.81 15,637.8K
12:29 8,547.20 8,547.22 8,545.83 8,545.83 16,211.5K
12:30 8,544.03 8,546.20 8,535.52 8,535.52 14,217.7K
12:31 8,534.64 8,537.72 8,534.41 8,537.72 13,547.3K
12:32 8,538.03 8,538.03 8,533.24 8,534.43 12,885.4K
12:33 8,532.59 8,533.46 8,529.89 8,529.89 15,402.4K
12:34 8,527.67 8,527.67 8,526.11 8,526.44 22,348.3K
12:35 8,526.22 8,527.97 8,526.22 8,527.97 6,778.2K
12:36 8,527.94 8,528.53 8,527.86 8,528.53 4,260.3K
12:37 8,525.89 8,527.78 8,525.89 8,527.78 4,743.0K
12:38 8,528.59 8,529.60 8,527.50 8,527.50 6,101.2K
12:39 8,528.18 8,528.95 8,527.13 8,527.13 13,053.0K
12:40 8,528.04 8,530.38 8,528.04 8,530.38 2,877.5K
12:41 8,529.01 8,529.01 8,527.33 8,528.47 9,892.3K
12:42 8,529.14 8,529.14 8,527.05 8,527.53 8,045.2K
12:43 8,526.87 8,526.87 8,524.16 8,524.16 3,821.3K
12:44 8,524.63 8,525.72 8,523.08 8,523.08 5,842.9K
12:45 8,522.76 8,524.55 8,522.43 8,522.43 2,797.1K
12:46 8,523.62 8,524.30 8,521.28 8,521.28 5,121.3K
12:47 8,522.64 8,524.61 8,522.64 8,524.61 4,160.0K
12:48 8,524.84 8,524.84 8,522.16 8,523.03 11,062.4K
12:49 8,523.07 8,523.22 8,522.19 8,522.98 8,429.1K
12:50 8,522.18 8,522.77 8,522.18 8,522.77 15,673.5K
12:51 8,522.54 8,522.54 8,519.67 8,519.67 21,341.8K
12:52 8,520.89 8,520.96 8,520.16 8,520.34 15,625.4K
12:53 8,520.65 8,520.65 8,517.70 8,517.70 10,594.5K
12:54 8,517.99 8,517.99 8,515.66 8,516.69 11,541.9K
12:55 8,516.54 8,517.51 8,515.23 8,516.28 9,725.0K
12:56 8,513.27 8,514.86 8,513.11 8,514.86 6,131.9K
12:57 8,515.88 8,516.72 8,514.78 8,514.78 9,800.3K
12:58 8,516.45 8,516.45 8,513.00 8,513.62 11,541.1K
12:59 8,512.62 8,514.37 8,512.60 8,513.12 10,271.2K
13:00 8,511.83 8,511.83 8,510.27 8,511.16 21,982.5K
13:01 8,512.72 8,512.72 8,510.67 8,510.67 8,508.8K
13:02 8,511.49 8,511.66 8,511.49 8,511.66 3,239.1K
13:03 8,512.81 8,512.81 8,510.48 8,510.48 3,280.9K
13:04 8,512.10 8,514.76 8,512.10 8,514.76 4,410.2K
13:05 8,513.92 8,518.87 8,513.92 8,518.87 3,568.8K
13:06 8,517.77 8,517.87 8,517.01 8,517.87 2,458.2K
13:07 8,518.71 8,523.37 8,518.71 8,523.37 6,384.7K
13:08 8,522.67 8,523.57 8,521.83 8,521.83 2,664.4K
13:09 8,522.55 8,523.95 8,521.96 8,521.96 12,385.9K
13:10 8,521.38 8,524.37 8,521.38 8,524.37 2,850.4K
13:11 8,522.93 8,524.58 8,522.08 8,522.08 2,938.0K
13:12 8,523.86 8,525.78 8,523.86 8,525.78 7,431.7K
13:13 8,526.32 8,526.83 8,525.82 8,526.83 6,971.0K
13:14 8,528.41 8,528.41 8,527.45 8,527.89 3,576.3K
13:15 8,528.32 8,528.32 8,526.32 8,526.99 6,134.2K
13:16 8,525.77 8,527.10 8,525.77 8,526.31 2,762.3K
13:17 8,526.92 8,526.92 8,525.79 8,526.18 8,949.1K
13:18 8,525.70 8,526.68 8,524.61 8,524.61 4,970.2K
13:19 8,525.01 8,525.80 8,524.86 8,525.29 3,215.6K
13:20 8,525.27 8,526.44 8,525.27 8,525.95 3,006.6K
13:21 8,525.09 8,525.09 8,523.44 8,523.49 6,383.4K
13:22 8,523.11 8,523.11 8,522.23 8,522.61 5,871.5K
13:23 8,522.13 8,522.13 8,519.94 8,520.50 3,840.1K
13:24 8,519.94 8,521.22 8,519.73 8,519.73 5,817.9K
13:25 8,522.84 8,522.84 8,516.51 8,517.13 11,543.4K
13:26 8,518.97 8,518.97 8,516.44 8,517.00 3,927.1K
13:27 8,517.52 8,517.52 8,513.40 8,513.40 14,134.7K
13:28 8,516.14 8,516.14 8,514.23 8,515.27 6,255.4K
13:29 8,515.33 8,515.33 8,513.67 8,515.01 4,652.4K
13:30 8,515.89 8,516.96 8,513.51 8,513.51 2,984.9K
13:31 8,515.34 8,515.34 8,512.33 8,512.33 23,090.4K
13:32 8,512.90 8,514.03 8,512.90 8,513.34 3,489.0K
13:33 8,513.64 8,513.99 8,513.26 8,513.26 2,864.1K
13:34 8,512.95 8,512.95 8,509.07 8,509.07 4,700.3K
13:35 8,507.88 8,508.53 8,507.88 8,507.94 8,527.1K
13:36 8,507.97 8,509.13 8,507.97 8,508.14 3,504.5K
13:37 8,508.11 8,509.54 8,508.11 8,508.74 9,360.6K
13:38 8,508.74 8,509.80 8,508.14 8,508.56 8,734.0K
13:39 8,507.50 8,507.98 8,507.24 8,507.24 7,801.8K
13:40 8,507.58 8,507.89 8,507.26 8,507.89 4,094.2K
13:41 8,508.69 8,509.38 8,507.41 8,507.41 5,099.5K
13:42 8,507.47 8,508.79 8,507.47 8,508.13 7,642.4K
13:43 8,507.49 8,508.80 8,507.49 8,508.80 5,832.8K
13:44 8,508.87 8,509.85 8,508.87 8,509.25 6,918.6K
13:45 8,509.24 8,511.17 8,509.09 8,511.17 4,672.0K
13:46 8,509.83 8,511.05 8,509.66 8,509.87 2,961.5K
13:47 8,513.27 8,514.52 8,511.61 8,511.61 5,925.5K
13:48 8,509.52 8,511.69 8,509.52 8,511.69 4,629.5K
13:49 8,511.27 8,511.27 8,509.67 8,510.05 3,954.3K
13:50 8,510.51 8,510.51 8,508.95 8,508.95 5,329.0K
13:51 8,507.55 8,509.09 8,507.55 8,509.09 3,997.9K
13:52 8,509.61 8,509.61 8,506.73 8,506.73 22,844.5K
13:53 8,506.48 8,507.49 8,506.35 8,506.35 6,640.1K
13:54 8,507.56 8,507.56 8,497.90 8,498.38 21,334.8K
13:55 8,499.93 8,499.93 8,493.76 8,493.76 15,893.4K
13:56 8,494.32 8,496.40 8,494.32 8,494.50 14,683.4K
13:57 8,495.96 8,496.61 8,495.05 8,495.35 5,902.0K
13:58 8,496.13 8,496.13 8,494.43 8,494.43 6,979.6K
13:59 8,495.51 8,498.07 8,495.51 8,496.01 10,380.6K
14:00 8,496.93 8,498.19 8,496.58 8,498.19 7,204.9K
14:01 8,498.15 8,499.69 8,496.76 8,499.69 14,702.0K
14:02 8,499.33 8,501.28 8,499.33 8,501.03 7,426.5K
14:03 8,502.16 8,502.16 8,500.42 8,501.97 8,960.5K
14:04 8,502.64 8,502.64 8,501.28 8,501.88 4,358.3K
14:05 8,503.50 8,503.83 8,502.56 8,502.56 6,248.3K
14:06 8,501.99 8,504.21 8,501.99 8,503.89 5,359.7K
14:07 8,503.50 8,503.50 8,502.46 8,503.42 13,535.2K
14:08 8,506.11 8,508.73 8,505.93 8,508.73 10,116.5K
14:09 8,506.77 8,510.41 8,506.77 8,509.81 9,514.6K
14:10 8,509.50 8,512.83 8,509.50 8,512.83 5,184.5K
14:11 8,513.26 8,513.86 8,513.26 8,513.70 7,326.4K
14:12 8,513.68 8,513.68 8,510.48 8,510.61 9,187.6K
14:13 8,510.47 8,510.47 8,509.31 8,510.03 7,989.9K
14:14 8,509.19 8,513.63 8,509.19 8,512.93 11,926.8K
14:15 8,514.23 8,516.57 8,514.23 8,516.57 16,428.2K
14:16 8,515.39 8,517.02 8,515.39 8,516.66 8,895.9K
14:17 8,516.60 8,516.60 8,513.77 8,515.04 8,322.2K
14:18 8,513.91 8,517.34 8,513.91 8,516.91 8,315.9K
14:19 8,518.19 8,519.85 8,516.83 8,519.85 5,501.3K
14:20 8,519.64 8,522.01 8,519.64 8,520.23 10,837.0K
14:21 8,520.75 8,520.75 8,519.94 8,520.17 5,107.1K
14:22 8,519.97 8,519.97 8,516.62 8,516.62 6,329.5K
14:23 8,515.96 8,518.25 8,515.96 8,518.12 7,995.1K
14:24 8,518.47 8,518.47 8,517.11 8,517.11 5,748.7K
14:25 8,517.35 8,518.54 8,516.69 8,518.54 2,121.8K
14:26 8,518.97 8,518.97 8,518.65 8,518.90 4,757.6K
14:27 8,520.13 8,520.77 8,519.85 8,520.77 4,227.7K
14:28 8,520.90 8,520.90 8,519.26 8,519.26 5,673.6K
14:29 8,519.97 8,521.18 8,519.97 8,521.18 3,288.3K
14:30 8,520.04 8,520.10 8,518.98 8,519.14 9,266.2K
14:31 8,519.40 8,519.40 8,518.07 8,518.59 4,699.3K
14:32 8,518.95 8,519.86 8,518.66 8,518.66 2,897.7K
14:33 8,518.33 8,518.33 8,515.03 8,515.03 2,894.8K
14:34 8,514.52 8,515.29 8,512.31 8,512.31 10,968.3K
14:35 8,513.18 8,518.70 8,513.18 8,518.70 9,522.8K
14:36 8,517.25 8,519.57 8,516.17 8,519.57 4,983.2K
14:37 8,517.46 8,518.64 8,516.67 8,518.64 2,469.1K
14:38 8,517.19 8,518.23 8,517.19 8,517.77 4,773.4K
14:39 8,516.44 8,519.02 8,516.44 8,519.02 3,996.5K
14:40 8,518.31 8,518.31 8,515.21 8,515.21 20,020.3K
14:41 8,516.06 8,516.06 8,514.69 8,514.69 1,902.9K
14:42 8,515.24 8,515.24 8,514.24 8,514.69 3,849.1K
14:43 8,516.31 8,516.31 8,512.67 8,512.67 2,592.2K
14:44 8,513.44 8,513.44 8,513.06 8,513.20 3,333.8K
14:45 8,513.19 8,513.19 8,510.37 8,511.15 5,201.9K
14:46 8,510.98 8,510.98 8,508.27 8,508.27 5,246.5K
14:47 8,507.85 8,508.42 8,506.53 8,506.53 6,655.5K
14:48 8,507.95 8,508.28 8,506.85 8,507.46 10,010.9K
14:49 8,505.81 8,505.81 8,504.39 8,504.39 4,404.9K
14:50 8,503.34 8,504.25 8,503.34 8,503.64 4,989.3K
14:51 8,502.77 8,503.33 8,502.34 8,502.34 6,478.9K
14:52 8,502.55 8,503.55 8,501.84 8,502.90 9,073.2K
14:53 8,502.17 8,503.07 8,501.54 8,501.82 9,045.9K
14:54 8,501.65 8,502.55 8,501.54 8,502.55 2,032.5K
14:55 8,502.50 8,502.50 8,501.65 8,501.65 2,602.5K
14:56 8,504.47 8,504.47 8,503.10 8,503.10 8,851.9K
14:57 8,502.97 8,503.50 8,502.97 8,503.07 10,332.6K
14:58 8,502.28 8,503.69 8,498.81 8,498.81 11,315.5K
14:59 8,502.37 8,504.08 8,502.37 8,502.72 12,606.4K
15:00 8,502.59 8,503.14 8,501.97 8,503.14 9,282.6K
15:01 8,504.09 8,505.90 8,504.09 8,505.72 9,379.2K
15:02 8,505.84 8,506.56 8,505.84 8,506.56 10,248.3K
15:03 8,508.12 8,508.44 8,507.60 8,507.60 5,592.5K
15:04 8,506.96 8,508.66 8,506.96 8,508.66 7,238.1K
15:05 8,507.38 8,510.47 8,507.38 8,508.14 12,315.9K
15:06 8,509.16 8,511.45 8,509.16 8,510.26 6,452.8K
15:07 8,511.40 8,512.46 8,511.40 8,511.99 18,950.6K
15:08 8,514.23 8,514.32 8,513.04 8,513.54 22,563.9K
15:09 8,513.37 8,513.44 8,513.15 8,513.44 8,294.6K
15:10 8,512.18 8,514.43 8,512.18 8,514.43 5,841.9K
15:11 8,512.25 8,513.28 8,511.75 8,513.13 8,012.5K
15:12 8,513.02 8,515.02 8,513.02 8,515.02 17,153.8K
15:13 8,515.05 8,515.32 8,513.77 8,515.32 5,950.3K
15:14 8,516.09 8,516.09 8,512.27 8,512.27 10,596.9K
15:15 8,512.37 8,519.43 8,512.37 8,519.43 12,385.8K
15:16 8,523.20 8,531.44 8,523.20 8,531.44 29,210.8K
15:17 8,534.36 8,535.50 8,533.96 8,535.50 21,725.5K
15:18 8,536.00 8,536.44 8,535.45 8,535.67 11,437.2K
15:19 8,536.92 8,538.15 8,535.44 8,538.01 24,070.1K
15:20 8,540.18 8,540.18 8,533.21 8,536.67 18,756.3K
15:21 8,535.22 8,535.22 8,529.02 8,529.02 7,506.9K
15:22 8,531.99 8,533.58 8,531.29 8,532.16 8,647.6K
15:23 8,530.71 8,532.45 8,530.71 8,532.25 10,878.5K
15:24 8,531.47 8,532.91 8,531.47 8,531.97 10,122.5K
15:25 8,532.12 8,532.49 8,532.08 8,532.08 6,866.0K
15:26 8,531.53 8,533.18 8,531.53 8,532.20 11,643.3K
15:27 8,533.16 8,534.09 8,533.16 8,534.09 6,220.7K
15:28 8,535.04 8,535.04 8,532.24 8,532.24 11,549.8K
15:29 8,531.62 8,531.63 8,529.98 8,529.98 5,029.7K
15:30 8,529.43 8,532.71 8,529.25 8,529.25 9,124.3K
15:31 8,529.60 8,529.60 8,527.27 8,527.81 7,117.8K
15:32 8,528.23 8,529.20 8,527.60 8,529.20 7,610.3K
15:33 8,527.78 8,527.78 8,523.79 8,525.55 7,313.8K
15:34 8,527.20 8,528.65 8,527.20 8,527.83 5,111.7K
15:35 8,527.69 8,528.62 8,524.73 8,524.73 7,637.1K
15:36 8,523.18 8,525.56 8,522.03 8,523.97 6,300.6K
15:37 8,521.37 8,523.16 8,520.64 8,520.64 3,104.9K
15:38 8,520.06 8,520.06 8,516.48 8,516.71 5,726.9K
15:39 8,516.69 8,520.50 8,516.69 8,520.50 6,866.6K
15:40 8,520.05 8,520.20 8,516.75 8,516.75 3,886.0K
15:41 8,517.47 8,517.47 8,516.67 8,516.67 5,764.0K
15:42 8,516.91 8,519.80 8,516.91 8,518.99 5,815.8K
15:43 8,520.57 8,524.96 8,520.57 8,524.96 6,892.3K
15:44 8,526.17 8,528.44 8,526.17 8,528.44 4,366.3K
15:45 8,528.50 8,528.50 8,523.46 8,523.46 3,311.9K
15:46 8,523.61 8,525.96 8,523.61 8,525.96 9,434.0K
15:47 8,525.88 8,526.11 8,523.50 8,524.41 12,383.1K
15:48 8,524.66 8,527.24 8,524.66 8,527.24 6,240.7K
15:49 8,524.26 8,529.29 8,524.26 8,526.36 15,618.0K
15:50 8,524.80 8,527.69 8,524.80 8,527.69 8,138.1K
15:51 8,528.28 8,530.37 8,528.24 8,530.09 7,026.5K
15:52 8,529.96 8,530.95 8,529.96 8,530.61 8,881.3K
15:53 8,530.53 8,533.02 8,530.26 8,533.02 25,927.3K
15:54 8,534.19 8,534.19 8,532.92 8,532.92 8,271.1K
15:55 8,529.72 8,534.93 8,529.72 8,534.93 6,371.3K
15:56 8,535.30 8,535.30 8,534.47 8,534.47 13,459.6K
15:57 8,534.14 8,534.87 8,534.14 8,534.87 8,073.1K
15:58 8,534.19 8,535.72 8,532.10 8,532.10 4,413.8K
15:59 8,532.09 8,534.69 8,532.09 8,534.50 3,625.9K
16:00 8,533.15 8,533.83 8,533.13 8,533.74 2,230.5K
16:01 8,533.50 8,534.13 8,532.60 8,533.24 4,490.4K
16:02 8,532.94 8,534.24 8,532.94 8,533.31 4,063.9K
16:03 8,533.51 8,536.07 8,533.51 8,534.34 11,243.7K
16:04 8,533.37 8,534.09 8,533.37 8,533.37 3,639.2K
16:05 8,535.47 8,536.26 8,534.60 8,535.23 43,313.9K
16:06 8,534.81 8,535.62 8,534.78 8,535.62 14,417.5K
16:07 8,535.25 8,535.37 8,534.63 8,534.63 7,159.1K
16:08 8,535.01 8,535.50 8,535.01 8,535.50 9,197.0K
16:09 8,535.66 8,535.66 8,534.03 8,535.18 6,207.8K
16:10 8,535.13 8,537.23 8,534.67 8,537.23 5,614.8K
16:11 8,535.29 8,537.25 8,534.60 8,534.60 33,917.3K
16:12 8,536.05 8,536.26 8,532.49 8,532.49 27,485.8K
16:13 8,531.56 8,532.32 8,531.56 8,531.61 16,900.1K
16:14 8,532.66 8,533.21 8,531.14 8,533.15 34,040.3K
16:15 8,532.59 8,532.79 8,531.64 8,531.73 13,471.2K
16:16 8,532.96 8,532.96 8,532.79 8,532.81 8,790.1K
16:17 8,531.38 8,531.89 8,530.80 8,531.48 6,249.5K
16:18 8,533.16 8,533.96 8,530.86 8,533.96 7,350.9K
16:19 8,534.56 8,534.56 8,533.76 8,533.97 5,821.9K
16:20 8,533.09 8,533.87 8,533.09 8,533.87 25,416.2K
16:21 8,534.23 8,534.23 8,532.02 8,532.02 12,678.4K
16:22 8,532.26 8,532.96 8,531.16 8,531.16 9,243.1K
16:23 8,531.24 8,533.96 8,530.71 8,533.96 10,831.6K
16:24 8,531.62 8,532.34 8,531.45 8,531.45 6,237.0K
16:25 8,532.34 8,533.45 8,532.34 8,533.45 10,906.7K
16:26 8,534.81 8,535.14 8,533.64 8,533.64 11,663.3K
16:27 8,535.64 8,536.53 8,535.64 8,536.27 13,348.5K
16:28 8,537.18 8,537.45 8,534.99 8,535.54 15,951.5K
16:29 8,533.95 8,533.95 8,530.33 8,530.33 9,857.6K
16:30 8,532.00 8,532.08 8,530.21 8,530.90 7,963.7K
16:31 8,531.87 8,532.12 8,531.87 8,532.12 5,423.3K
16:32 8,531.43 8,531.71 8,530.20 8,531.57 6,944.3K
16:33 8,531.28 8,531.28 8,528.85 8,531.02 16,106.2K
16:34 8,530.69 8,530.90 8,528.83 8,528.83 4,009.0K
16:35 8,530.58 8,531.21 8,529.37 8,529.80 5,244.3K
16:36 8,529.76 8,530.23 8,529.69 8,530.23 4,932.1K
16:37 8,529.72 8,530.74 8,529.19 8,529.97 5,101.2K
16:38 8,528.90 8,529.52 8,528.90 8,528.90 8,654.4K
16:39 8,528.67 8,530.31 8,527.64 8,527.64 6,261.8K
16:40 8,526.91 8,530.91 8,526.91 8,530.20 16,299.6K
16:41 8,529.70 8,529.70 8,528.54 8,529.34 4,738.8K
16:42 8,528.58 8,528.58 8,527.54 8,528.34 5,039.4K
16:43 8,528.88 8,530.45 8,528.88 8,530.45 13,282.8K
16:44 8,530.50 8,531.23 8,528.89 8,531.23 3,683.1K
16:45 8,531.21 8,531.21 8,529.58 8,530.17 4,733.2K
16:46 8,529.50 8,529.51 8,529.09 8,529.51 4,549.4K
16:47 8,530.80 8,531.05 8,529.89 8,531.05 4,892.2K
16:48 8,531.82 8,531.82 8,530.66 8,531.18 1,911.6K
16:49 8,531.43 8,535.18 8,531.43 8,534.71 3,788.0K
16:50 8,532.79 8,534.00 8,532.79 8,533.75 2,285.3K
16:51 8,533.23 8,534.96 8,533.23 8,534.96 3,382.8K
16:52 8,533.12 8,534.36 8,532.69 8,534.36 1,946.9K
16:53 8,533.00 8,533.85 8,533.00 8,533.85 4,126.0K
16:54 8,535.11 8,536.09 8,533.57 8,536.09 5,664.1K
16:55 8,536.71 8,536.71 8,533.75 8,533.75 12,426.3K
16:56 8,534.22 8,535.63 8,533.60 8,535.63 3,817.8K
16:57 8,534.65 8,535.70 8,531.07 8,531.07 12,743.1K
16:58 8,530.97 8,532.50 8,530.97 8,532.44 6,199.5K
16:59 8,533.35 8,533.35 8,532.50 8,532.66 3,882.6K
17:00 8,533.36 8,533.36 8,529.59 8,529.59 6,302.7K
17:01 8,530.51 8,530.51 8,527.34 8,527.34 7,793.9K
17:02 8,529.55 8,529.55 8,527.18 8,527.18 3,330.0K
17:03 8,526.86 8,529.03 8,525.56 8,528.96 5,956.4K
17:04 8,528.91 8,529.53 8,526.59 8,529.13 3,830.6K
17:05 8,528.20 8,528.99 8,527.70 8,527.70 4,501.7K
17:06 8,528.47 8,531.34 8,528.47 8,531.09 9,910.8K
17:07 8,531.35 8,531.35 8,527.13 8,528.41 20,556.3K
17:08 8,524.77 8,526.23 8,523.78 8,526.23 7,078.8K
17:09 8,524.36 8,524.36 8,515.35 8,515.35 91,034.9K
17:10 8,516.71 8,519.11 8,516.04 8,519.11 10,305.2K
17:11 8,520.48 8,520.48 8,516.57 8,518.74 9,705.0K
17:12 8,516.03 8,517.15 8,515.53 8,517.15 7,288.0K
17:13 8,516.24 8,516.48 8,516.24 8,516.48 12,936.5K
17:14 8,516.82 8,516.82 8,515.93 8,516.73 12,579.9K
17:15 8,516.06 8,519.36 8,516.06 8,519.36 5,649.6K
17:16 8,519.43 8,521.09 8,519.43 8,520.26 14,057.5K
17:17 8,520.78 8,521.08 8,519.72 8,519.72 8,483.1K
17:18 8,519.53 8,520.93 8,519.18 8,520.93 6,048.8K
17:19 8,521.53 8,521.53 8,520.17 8,520.65 2,401.2K
17:20 8,521.49 8,522.06 8,519.49 8,522.06 9,937.3K
17:21 8,521.86 8,521.86 8,518.53 8,518.53 6,541.7K
17:22 8,519.03 8,519.03 8,516.65 8,517.60 5,403.6K
17:23 8,517.44 8,517.44 8,513.19 8,513.19 25,018.4K
17:24 8,513.25 8,516.67 8,513.25 8,516.40 8,904.7K
17:25 8,516.67 8,520.35 8,516.29 8,520.35 3,988.9K
17:26 8,518.73 8,520.37 8,518.73 8,519.01 2,515.2K
17:27 8,518.59 8,518.65 8,518.35 8,518.65 3,868.9K
17:28 8,517.29 8,517.88 8,517.04 8,517.04 4,551.6K
17:29 8,516.59 8,519.72 8,516.59 8,518.78 13,328.5K
17:30 8,517.30 8,520.59 8,517.30 8,518.10 4,315.9K
17:31 8,516.67 8,519.79 8,516.44 8,519.79 26,938.1K
17:32 8,522.02 8,522.02 8,519.93 8,521.78 4,786.8K
17:33 8,521.27 8,523.08 8,521.27 8,523.08 3,651.8K
17:34 8,522.81 8,522.81 8,521.30 8,521.30 13,664.2K
17:35 8,523.64 8,523.64 8,522.08 8,522.38 3,117.7K
17:36 8,521.72 8,524.19 8,521.72 8,524.19 11,681.8K
17:37 8,523.55 8,524.32 8,521.93 8,522.63 2,076.2K
17:38 8,523.46 8,524.59 8,523.41 8,524.59 3,859.2K
17:39 8,523.27 8,523.73 8,523.10 8,523.53 4,598.1K
17:40 8,524.10 8,524.43 8,521.59 8,521.97 7,528.9K
17:41 8,522.15 8,522.66 8,522.15 8,522.16 3,178.6K
17:42 8,523.36 8,523.36 8,519.29 8,519.29 3,013.2K
17:43 8,521.04 8,521.04 8,519.16 8,520.17 5,684.5K
17:44 8,521.28 8,522.29 8,519.40 8,522.29 8,334.9K
17:45 8,522.35 8,522.35 8,517.34 8,517.98 4,474.2K
17:46 8,518.31 8,518.39 8,517.38 8,518.39 3,992.5K
17:47 8,519.24 8,520.43 8,519.24 8,520.43 7,836.7K
17:48 8,519.01 8,520.41 8,519.01 8,520.41 6,267.0K
17:49 8,520.31 8,520.32 8,517.23 8,517.23 5,212.7K
17:50 8,521.81 8,522.19 8,517.93 8,517.93 3,520.0K
17:51 8,519.00 8,521.85 8,518.61 8,521.85 4,854.8K
17:52 8,521.63 8,522.89 8,519.21 8,519.21 2,897.0K
17:53 8,520.14 8,520.17 8,519.35 8,519.35 1,767.5K
17:54 8,518.76 8,518.90 8,518.12 8,518.61 1,552.7K
17:55 8,517.57 8,520.45 8,517.57 8,520.45 12,054.6K
17:56 8,520.53 8,520.55 8,519.52 8,520.55 1,658.0K
17:57 8,520.92 8,525.03 8,520.92 8,523.70 7,060.8K
17:58 8,522.17 8,522.64 8,521.61 8,521.61 3,155.0K
17:59 8,519.59 8,520.44 8,519.41 8,520.44 2,893.2K
18:00 8,521.32 8,521.32 8,520.63 8,521.20 2,527.1K
18:01 8,520.31 8,520.31 8,517.99 8,519.68 4,150.3K
18:02 8,519.47 8,519.47 8,517.73 8,517.74 3,795.3K
18:03 8,517.07 8,517.32 8,516.08 8,517.32 11,717.5K
18:04 8,520.16 8,520.16 8,517.88 8,518.10 15,318.9K
18:05 8,518.18 8,522.94 8,517.70 8,522.94 9,569.2K
18:06 8,521.70 8,522.59 8,519.63 8,519.63 2,884.7K
18:07 8,520.56 8,520.56 8,517.12 8,519.69 14,330.0K
18:08 8,518.88 8,519.46 8,518.84 8,518.84 6,735.4K
18:09 8,516.26 8,516.26 8,513.93 8,513.93 9,268.5K
18:10 8,512.84 8,513.51 8,511.58 8,513.29 22,799.3K
18:11 8,512.06 8,513.09 8,512.06 8,512.08 9,495.2K
18:12 8,511.27 8,511.27 8,509.82 8,509.82 3,989.9K
18:13 8,510.79 8,511.31 8,508.64 8,508.64 2,307.8K
18:14 8,509.32 8,510.24 8,509.32 8,510.24 9,796.0K
18:15 8,509.40 8,509.83 8,509.38 8,509.38 6,136.4K
18:16 8,509.37 8,511.16 8,509.37 8,511.16 8,984.5K
18:17 8,509.51 8,509.51 8,506.62 8,506.90 3,181.5K
18:18 8,506.72 8,507.20 8,506.04 8,506.04 4,018.7K
18:19 8,504.72 8,505.39 8,501.78 8,501.78 3,002.8K
18:20 8,503.34 8,503.34 8,501.11 8,501.19 20,816.2K
18:21 8,500.57 8,501.37 8,499.30 8,499.30 6,664.0K
18:22 8,499.85 8,499.85 8,498.81 8,498.81 19,468.7K
18:23 8,500.64 8,500.64 8,497.81 8,499.23 25,292.8K
18:24 8,498.59 8,498.59 8,495.38 8,496.02 7,484.1K
18:25 8,496.82 8,498.47 8,496.60 8,498.47 5,895.6K
18:26 8,498.22 8,498.22 8,494.85 8,495.32 22,174.1K
18:27 8,496.63 8,496.63 8,494.74 8,494.99 13,314.5K
18:28 8,495.01 8,495.76 8,495.00 8,495.76 4,858.0K
18:29 8,496.47 8,496.72 8,496.01 8,496.72 2,922.7K
18:30 8,496.55 8,497.29 8,496.37 8,496.37 3,797.1K
18:31 8,497.71 8,497.71 8,493.03 8,493.03 14,107.2K
18:32 8,492.99 8,494.95 8,492.99 8,494.95 4,151.4K
18:33 8,494.42 8,494.42 8,492.11 8,492.47 6,672.0K
18:34 8,493.55 8,495.14 8,492.52 8,492.52 12,329.9K
18:35 8,493.24 8,493.24 8,489.88 8,490.61 3,898.1K
18:36 8,489.76 8,490.32 8,487.99 8,490.32 15,113.1K
18:37 8,490.60 8,490.60 8,489.32 8,489.32 14,316.4K
18:38 8,490.29 8,490.29 8,486.34 8,486.34 8,554.2K
18:39 8,486.81 8,488.85 8,486.81 8,488.85 4,967.8K
18:40 8,485.12 8,485.12 8,485.12 8,485.12 4,251.3K
18:51 8,487.08 8,487.08 8,487.08 8,487.08 10,131.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available