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 8,221.02 8,221.02 8,220.53 8,220.53 2,055.9K
09:51 8,220.64 8,220.90 8,220.17 8,220.90 678.1K
09:52 8,220.87 8,220.87 8,220.53 8,220.87 3,211.6K
09:53 8,221.58 8,221.58 8,220.61 8,220.75 661.2K
09:54 8,221.69 8,222.03 8,221.34 8,221.34 6,703.2K
09:55 8,221.56 8,221.56 8,220.97 8,221.31 3,610.3K
09:56 8,220.53 8,221.53 8,219.80 8,220.63 2,018.1K
09:57 8,220.05 8,220.75 8,219.80 8,220.75 4,202.1K
09:58 8,220.27 8,220.27 8,219.57 8,219.82 2,116.4K
09:59 8,220.05 8,220.16 8,220.05 8,220.16 615.0K
10:00 8,219.82 8,219.82 8,180.35 8,188.62 15,647.1K
10:01 8,193.45 8,193.45 8,186.98 8,192.88 48,877.2K
10:02 8,193.92 8,208.51 8,193.92 8,208.51 30,632.4K
10:03 8,210.15 8,211.84 8,210.15 8,211.74 22,163.3K
10:04 8,210.15 8,212.06 8,209.31 8,212.06 29,465.7K
10:05 8,208.16 8,213.75 8,205.77 8,205.77 17,732.7K
10:06 8,201.26 8,201.26 8,194.96 8,198.87 38,473.0K
10:07 8,198.12 8,198.12 8,191.50 8,191.67 7,597.9K
10:08 8,197.56 8,200.41 8,196.29 8,196.29 13,106.7K
10:09 8,199.25 8,199.32 8,194.66 8,199.32 6,769.0K
10:10 8,201.47 8,201.47 8,195.50 8,198.74 4,054.0K
10:11 8,195.22 8,195.91 8,194.60 8,194.65 11,542.0K
10:12 8,192.20 8,193.47 8,189.45 8,189.45 7,422.2K
10:13 8,185.83 8,185.83 8,183.75 8,185.34 18,860.2K
10:14 8,179.97 8,179.97 8,172.63 8,174.18 39,088.9K
10:15 8,171.16 8,172.95 8,162.73 8,162.73 16,018.9K
10:16 8,162.80 8,162.80 8,158.28 8,158.28 18,434.1K
10:17 8,158.15 8,166.14 8,158.15 8,165.74 44,672.6K
10:18 8,165.19 8,166.86 8,165.19 8,166.86 41,493.3K
10:19 8,167.31 8,167.88 8,165.06 8,165.06 31,805.4K
10:20 8,163.51 8,163.51 8,157.39 8,158.19 70,922.7K
10:21 8,156.72 8,156.72 8,145.10 8,145.10 190,011.9K
10:22 8,131.53 8,134.89 8,131.44 8,131.44 222,426.2K
10:23 8,136.68 8,141.66 8,136.68 8,139.92 96,719.2K
10:24 8,138.79 8,138.79 8,131.69 8,131.69 104,952.2K
10:25 8,130.07 8,130.20 8,127.57 8,128.59 29,768.4K
10:26 8,127.00 8,127.97 8,126.00 8,126.00 63,959.9K
10:27 8,124.87 8,124.91 8,123.21 8,123.21 18,805.7K
10:28 8,124.01 8,124.01 8,117.02 8,117.02 54,710.7K
10:29 8,115.22 8,115.22 8,104.13 8,104.13 63,890.8K
10:30 8,101.98 8,101.98 8,088.30 8,088.30 78,651.1K
10:31 8,089.62 8,090.16 8,084.75 8,084.75 79,806.1K
10:32 8,084.51 8,088.61 8,084.51 8,085.49 44,447.6K
10:33 8,082.90 8,087.88 8,082.90 8,087.02 85,551.1K
10:34 8,088.40 8,088.40 8,082.84 8,082.84 129,481.9K
10:35 8,086.12 8,086.12 8,076.67 8,079.56 166,351.2K
10:36 8,074.55 8,076.27 8,072.00 8,076.27 95,834.1K
10:37 8,075.78 8,077.82 8,066.38 8,066.38 100,118.4K
10:38 8,062.06 8,064.38 8,062.06 8,063.34 68,706.9K
10:39 8,064.41 8,068.52 8,061.78 8,061.78 64,755.9K
10:40 8,064.46 8,064.46 8,056.70 8,056.90 64,441.5K
10:41 8,054.75 8,054.82 8,051.50 8,051.50 94,267.1K
10:42 8,051.19 8,051.19 8,047.25 8,047.25 49,688.5K
10:43 8,045.71 8,045.71 8,033.31 8,033.31 64,625.4K
10:44 8,034.33 8,034.33 8,032.87 8,033.27 37,621.0K
10:45 8,031.16 8,044.15 8,031.16 8,044.15 50,974.9K
10:46 8,044.52 8,048.83 8,042.65 8,047.70 74,572.5K
10:47 8,049.37 8,049.37 8,040.45 8,040.45 66,770.9K
10:48 8,041.56 8,041.79 8,040.32 8,041.79 35,083.6K
10:49 8,038.39 8,039.83 8,037.87 8,038.42 30,295.0K
10:50 8,030.82 8,032.89 8,030.82 8,031.82 25,976.6K
10:51 8,030.99 8,030.99 8,023.46 8,024.49 51,223.4K
10:52 8,023.11 8,026.76 8,020.04 8,026.76 37,621.0K
10:53 8,027.21 8,029.22 8,024.84 8,024.84 28,410.3K
10:54 8,026.96 8,028.48 8,020.36 8,020.36 37,181.3K
10:55 8,021.65 8,028.45 8,021.65 8,028.45 50,105.2K
10:56 8,027.52 8,029.30 8,026.87 8,029.30 19,562.7K
10:57 8,031.61 8,036.42 8,031.61 8,034.85 29,260.7K
10:58 8,036.09 8,036.46 8,031.96 8,032.14 15,380.3K
10:59 8,029.83 8,037.47 8,029.83 8,037.47 34,923.2K
11:00 8,034.88 8,037.43 8,033.98 8,037.43 20,745.8K
11:01 8,039.60 8,040.07 8,028.19 8,028.19 33,698.2K
11:02 8,028.33 8,031.82 8,028.33 8,031.82 23,091.9K
11:03 8,032.87 8,034.60 8,030.14 8,034.60 19,827.9K
11:04 8,034.25 8,040.70 8,034.25 8,037.46 65,509.6K
11:05 8,040.72 8,044.65 8,040.72 8,041.81 21,335.1K
11:06 8,043.96 8,046.51 8,043.96 8,046.51 24,527.9K
11:07 8,049.22 8,049.30 8,048.87 8,049.17 28,143.1K
11:08 8,050.39 8,053.60 8,050.39 8,053.60 24,100.5K
11:09 8,052.92 8,052.92 8,051.27 8,052.03 33,215.4K
11:10 8,053.63 8,053.87 8,052.50 8,053.59 19,887.5K
11:11 8,051.88 8,051.88 8,049.15 8,049.15 25,936.7K
11:12 8,050.78 8,054.34 8,050.45 8,054.34 19,026.7K
11:13 8,051.62 8,052.12 8,049.44 8,049.44 14,325.4K
11:14 8,048.15 8,048.15 8,039.33 8,039.33 24,892.2K
11:15 8,040.19 8,040.19 8,034.65 8,036.49 40,428.5K
11:16 8,037.67 8,039.89 8,037.67 8,038.12 19,921.4K
11:17 8,037.39 8,037.39 8,033.51 8,033.51 14,533.2K
11:18 8,032.35 8,032.35 8,028.34 8,028.34 17,939.6K
11:19 8,029.24 8,031.19 8,029.06 8,031.19 18,123.4K
11:20 8,029.45 8,030.96 8,029.38 8,030.96 13,675.2K
11:21 8,030.32 8,030.32 8,027.92 8,028.36 17,746.5K
11:22 8,025.90 8,033.20 8,025.90 8,033.20 20,500.3K
11:23 8,032.45 8,032.45 8,026.60 8,026.60 12,993.6K
11:24 8,023.07 8,025.45 8,023.07 8,023.96 19,179.4K
11:25 8,025.54 8,027.51 8,025.28 8,027.51 11,962.1K
11:26 8,025.19 8,027.52 8,024.53 8,027.52 9,695.1K
11:27 8,028.99 8,031.01 8,028.99 8,030.07 10,967.5K
11:28 8,034.85 8,036.78 8,034.85 8,036.56 29,296.3K
11:29 8,036.10 8,038.13 8,036.10 8,038.13 11,754.6K
11:30 8,038.22 8,038.22 8,031.61 8,031.61 15,864.0K
11:31 8,031.81 8,032.98 8,031.81 8,032.98 15,794.3K
11:32 8,032.89 8,035.10 8,032.62 8,035.03 7,626.8K
11:33 8,035.55 8,037.44 8,035.55 8,036.07 4,812.5K
11:34 8,036.85 8,038.39 8,036.85 8,037.44 8,923.4K
11:35 8,037.58 8,040.36 8,037.58 8,039.34 5,216.0K
11:36 8,039.82 8,040.90 8,038.84 8,040.12 12,207.8K
11:37 8,041.81 8,043.36 8,041.38 8,043.36 11,020.3K
11:38 8,045.97 8,045.97 8,042.07 8,042.07 20,153.9K
11:39 8,040.73 8,041.91 8,040.54 8,041.91 17,110.1K
11:40 8,042.37 8,046.27 8,041.16 8,045.82 54,845.7K
11:41 8,049.77 8,049.77 8,048.38 8,049.23 21,241.4K
11:42 8,051.79 8,051.79 8,048.21 8,049.39 12,116.7K
11:43 8,049.17 8,050.08 8,049.01 8,049.89 13,607.4K
11:44 8,048.32 8,050.50 8,048.32 8,050.50 31,103.7K
11:45 8,051.85 8,051.85 8,049.83 8,049.83 20,680.9K
11:46 8,051.45 8,052.03 8,050.46 8,050.46 19,703.9K
11:47 8,050.23 8,050.27 8,046.15 8,046.15 21,561.7K
11:48 8,047.32 8,049.99 8,047.32 8,047.95 9,593.2K
11:49 8,048.76 8,049.43 8,048.18 8,049.43 30,314.0K
11:50 8,049.22 8,052.24 8,049.22 8,052.24 13,829.3K
11:51 8,052.63 8,053.08 8,049.95 8,049.95 22,203.0K
11:52 8,052.79 8,056.77 8,052.73 8,056.77 65,951.4K
11:53 8,057.79 8,062.65 8,057.79 8,062.65 37,308.9K
11:54 8,061.11 8,063.23 8,061.09 8,063.23 24,147.4K
11:55 8,064.52 8,066.38 8,063.85 8,066.38 19,175.5K
11:56 8,068.99 8,071.24 8,068.99 8,071.24 15,181.0K
11:57 8,069.54 8,073.92 8,069.54 8,073.92 24,195.8K
11:58 8,075.26 8,075.26 8,072.94 8,072.94 22,197.5K
11:59 8,074.80 8,076.38 8,074.80 8,076.38 24,073.0K
12:00 8,078.37 8,078.37 8,075.86 8,076.17 26,701.8K
12:01 8,076.25 8,076.92 8,074.98 8,074.98 25,245.9K
12:02 8,075.42 8,075.42 8,070.51 8,070.51 20,217.0K
12:03 8,072.41 8,072.41 8,069.76 8,069.76 20,170.6K
12:04 8,072.10 8,073.67 8,069.94 8,070.44 19,043.5K
12:05 8,068.05 8,068.05 8,062.39 8,062.59 22,994.3K
12:06 8,063.46 8,064.24 8,062.55 8,062.55 42,780.7K
12:07 8,063.25 8,064.41 8,063.25 8,064.41 31,726.3K
12:08 8,064.75 8,067.70 8,064.75 8,066.98 31,533.4K
12:09 8,067.43 8,068.70 8,066.75 8,066.75 42,764.6K
12:10 8,067.97 8,070.03 8,067.82 8,070.03 28,843.2K
12:11 8,069.84 8,076.39 8,069.84 8,072.98 26,896.4K
12:12 8,072.85 8,072.85 8,070.75 8,070.99 43,846.3K
12:13 8,071.19 8,071.19 8,067.35 8,070.32 31,536.6K
12:14 8,073.73 8,077.77 8,073.73 8,077.01 41,194.3K
12:15 8,079.85 8,081.41 8,078.82 8,081.41 17,074.6K
12:16 8,081.95 8,082.49 8,078.39 8,079.88 66,744.4K
12:17 8,086.46 8,088.24 8,086.46 8,087.85 26,041.3K
12:18 8,088.92 8,090.33 8,088.72 8,088.72 12,362.8K
12:19 8,088.27 8,088.85 8,086.29 8,088.85 16,879.3K
12:20 8,089.03 8,089.06 8,087.11 8,089.06 11,477.0K
12:21 8,088.09 8,088.09 8,085.26 8,087.10 8,908.4K
12:22 8,087.86 8,088.30 8,086.96 8,087.25 20,665.4K
12:23 8,093.15 8,093.15 8,083.72 8,083.72 10,062.4K
12:24 8,089.67 8,089.67 8,087.74 8,087.74 19,483.6K
12:25 8,089.16 8,089.16 8,086.13 8,086.13 13,248.9K
12:26 8,089.09 8,090.39 8,089.09 8,089.57 8,984.9K
12:27 8,090.24 8,090.85 8,089.18 8,090.85 8,227.1K
12:28 8,094.36 8,099.40 8,094.36 8,099.40 19,588.6K
12:29 8,099.46 8,101.17 8,097.86 8,097.86 14,748.0K
12:30 8,097.45 8,099.04 8,097.45 8,098.95 18,349.0K
12:31 8,096.26 8,098.25 8,096.26 8,097.35 6,973.5K
12:32 8,099.05 8,099.05 8,089.88 8,089.88 25,981.8K
12:33 8,092.06 8,092.62 8,090.50 8,090.50 21,212.4K
12:34 8,090.57 8,090.57 8,083.34 8,083.34 12,207.9K
12:35 8,081.16 8,083.37 8,081.16 8,083.37 10,147.1K
12:36 8,085.09 8,085.09 8,082.65 8,084.60 7,290.4K
12:37 8,085.45 8,086.13 8,084.68 8,086.13 12,108.2K
12:38 8,088.59 8,088.59 8,086.13 8,087.81 7,131.0K
12:39 8,086.97 8,088.88 8,086.97 8,087.57 9,009.3K
12:40 8,087.03 8,087.03 8,082.03 8,082.03 10,662.7K
12:41 8,079.46 8,079.46 8,073.15 8,076.23 14,705.0K
12:42 8,073.60 8,076.81 8,069.44 8,069.44 13,377.7K
12:43 8,070.25 8,073.05 8,070.25 8,071.42 13,277.3K
12:44 8,072.51 8,074.64 8,072.51 8,074.10 16,691.7K
12:45 8,074.16 8,077.96 8,074.16 8,077.96 7,145.3K
12:46 8,077.26 8,078.02 8,076.82 8,077.49 6,301.4K
12:47 8,076.38 8,080.02 8,076.38 8,078.02 5,664.6K
12:48 8,078.44 8,078.85 8,077.79 8,078.85 5,366.4K
12:49 8,077.75 8,080.49 8,077.75 8,080.49 9,389.9K
12:50 8,081.67 8,082.14 8,080.41 8,081.59 8,263.3K
12:51 8,083.33 8,083.60 8,082.85 8,083.60 5,074.9K
12:52 8,077.56 8,077.56 8,074.51 8,075.00 10,337.9K
12:53 8,077.20 8,077.25 8,076.75 8,077.25 3,017.5K
12:54 8,076.54 8,077.97 8,076.54 8,077.15 5,346.3K
12:55 8,075.53 8,077.52 8,075.53 8,075.70 22,072.8K
12:56 8,075.50 8,075.84 8,074.45 8,075.84 10,670.9K
12:57 8,074.64 8,074.79 8,073.20 8,073.60 7,260.5K
12:58 8,074.56 8,074.56 8,073.45 8,074.25 4,363.0K
12:59 8,072.77 8,072.77 8,069.12 8,069.12 16,855.7K
13:00 8,068.89 8,071.21 8,068.69 8,071.21 5,317.9K
13:01 8,073.16 8,073.16 8,068.68 8,071.09 10,344.8K
13:02 8,072.81 8,072.92 8,069.21 8,069.21 12,305.4K
13:03 8,072.29 8,075.41 8,072.29 8,075.41 11,456.1K
13:04 8,074.84 8,074.84 8,072.26 8,072.26 5,047.2K
13:05 8,074.09 8,075.24 8,073.67 8,073.67 3,858.8K
13:06 8,073.63 8,074.23 8,073.41 8,073.47 3,765.6K
13:07 8,070.76 8,072.68 8,070.75 8,071.70 3,758.6K
13:08 8,071.72 8,072.03 8,070.40 8,072.03 4,351.1K
13:09 8,072.64 8,075.79 8,072.64 8,074.57 9,021.4K
13:10 8,075.84 8,079.78 8,075.84 8,077.66 4,930.7K
13:11 8,080.71 8,080.71 8,078.89 8,079.61 8,889.2K
13:12 8,078.06 8,079.81 8,078.06 8,079.05 5,085.7K
13:13 8,074.52 8,076.32 8,074.52 8,076.32 6,248.2K
13:14 8,076.02 8,076.02 8,071.74 8,071.74 5,217.8K
13:15 8,071.86 8,075.97 8,071.86 8,074.00 5,826.3K
13:16 8,074.15 8,074.98 8,072.26 8,072.56 7,988.7K
13:17 8,072.27 8,073.37 8,069.47 8,073.02 101,724.7K
13:18 8,070.33 8,083.31 8,070.33 8,082.22 10,898.3K
13:19 8,082.21 8,083.69 8,077.87 8,079.31 10,037.0K
13:20 8,079.10 8,079.72 8,077.71 8,077.71 3,017.4K
13:21 8,077.10 8,077.10 8,075.19 8,075.19 16,389.4K
13:22 8,076.52 8,076.52 8,072.01 8,072.01 9,328.3K
13:23 8,072.58 8,072.58 8,071.12 8,071.81 5,292.5K
13:24 8,071.46 8,071.46 8,069.16 8,069.16 6,879.2K
13:25 8,070.45 8,070.96 8,067.98 8,067.98 3,907.2K
13:26 8,066.25 8,067.97 8,066.25 8,066.68 10,597.7K
13:27 8,064.43 8,067.54 8,064.43 8,065.70 28,342.1K
13:28 8,065.37 8,065.37 8,060.92 8,060.92 7,768.6K
13:29 8,059.12 8,059.12 8,056.97 8,057.66 6,386.3K
13:30 8,061.16 8,063.27 8,060.94 8,063.27 9,225.3K
13:31 8,063.09 8,064.96 8,061.56 8,061.56 6,795.2K
13:32 8,060.73 8,068.51 8,060.73 8,066.77 7,240.7K
13:33 8,067.98 8,067.98 8,062.86 8,064.01 16,170.5K
13:34 8,060.27 8,061.76 8,060.27 8,061.76 3,650.0K
13:35 8,060.71 8,068.89 8,060.71 8,068.89 5,348.6K
13:36 8,073.68 8,073.68 8,071.22 8,072.84 11,058.5K
13:37 8,071.46 8,073.80 8,070.43 8,073.80 4,229.8K
13:38 8,073.35 8,073.35 8,071.35 8,072.53 6,189.1K
13:39 8,069.33 8,070.01 8,068.53 8,069.84 7,985.1K
13:40 8,071.35 8,073.87 8,070.97 8,073.87 18,110.2K
13:41 8,072.70 8,076.43 8,072.70 8,076.43 19,436.3K
13:42 8,075.91 8,076.83 8,075.26 8,075.57 11,448.6K
13:43 8,074.74 8,077.30 8,074.74 8,075.16 4,638.4K
13:44 8,073.61 8,076.31 8,073.61 8,075.98 9,196.1K
13:45 8,078.91 8,078.91 8,077.81 8,077.81 6,109.0K
13:46 8,078.08 8,080.02 8,077.81 8,077.81 4,408.5K
13:47 8,078.39 8,078.39 8,076.62 8,078.02 15,612.5K
13:48 8,078.31 8,078.54 8,075.48 8,075.48 9,190.9K
13:49 8,075.76 8,078.12 8,075.76 8,077.86 7,952.1K
13:50 8,077.71 8,084.04 8,077.71 8,082.54 9,659.8K
13:51 8,084.25 8,086.15 8,083.23 8,083.23 12,786.6K
13:52 8,084.36 8,088.42 8,082.72 8,088.42 12,481.1K
13:53 8,087.36 8,094.03 8,086.57 8,094.03 10,132.2K
13:54 8,093.77 8,096.89 8,093.77 8,096.56 20,863.4K
13:55 8,097.15 8,097.15 8,094.35 8,094.35 19,419.4K
13:56 8,095.17 8,097.83 8,095.17 8,097.29 8,123.2K
13:57 8,097.46 8,097.46 8,094.52 8,094.52 7,935.2K
13:58 8,095.48 8,095.48 8,088.47 8,089.62 9,869.8K
13:59 8,089.36 8,089.55 8,088.19 8,089.55 5,866.6K
14:00 8,088.35 8,089.52 8,086.16 8,086.16 6,059.1K
14:01 8,099.89 8,099.89 8,095.73 8,099.21 5,396.8K
14:02 8,100.68 8,104.28 8,100.68 8,104.28 12,745.6K
14:03 8,102.60 8,104.61 8,102.60 8,103.27 8,643.7K
14:04 8,104.94 8,104.94 8,102.77 8,102.77 9,212.3K
14:05 8,103.33 8,103.33 8,095.67 8,098.31 15,730.1K
14:06 8,097.25 8,098.93 8,096.17 8,097.84 4,915.1K
14:07 8,095.06 8,096.83 8,095.06 8,096.83 5,360.9K
14:08 8,099.79 8,104.90 8,099.79 8,102.29 6,004.1K
14:09 8,102.76 8,103.64 8,100.10 8,100.10 7,681.8K
14:10 8,100.57 8,100.86 8,099.71 8,100.86 7,667.8K
14:11 8,102.60 8,105.68 8,102.60 8,105.68 13,708.9K
14:12 8,105.76 8,108.12 8,105.76 8,106.39 16,568.5K
14:13 8,108.71 8,108.71 8,107.61 8,108.30 7,574.0K
14:14 8,110.21 8,112.29 8,110.21 8,112.29 3,985.0K
14:15 8,110.91 8,114.13 8,110.91 8,111.39 6,817.4K
14:16 8,114.25 8,115.56 8,114.25 8,115.51 11,866.0K
14:17 8,114.95 8,116.04 8,113.87 8,113.87 19,235.3K
14:18 8,114.62 8,114.62 8,107.99 8,108.12 7,388.9K
14:19 8,106.08 8,108.00 8,104.76 8,104.76 8,310.3K
14:20 8,106.49 8,110.94 8,106.49 8,110.94 18,964.5K
14:21 8,117.77 8,120.72 8,117.77 8,120.72 25,126.0K
14:22 8,120.58 8,121.55 8,114.93 8,114.93 11,239.7K
14:23 8,117.76 8,121.29 8,117.49 8,121.29 20,429.1K
14:24 8,119.46 8,124.58 8,119.46 8,122.42 10,421.5K
14:25 8,120.56 8,120.56 8,118.55 8,118.92 20,930.7K
14:26 8,120.76 8,120.76 8,116.08 8,116.08 26,146.7K
14:27 8,117.72 8,119.98 8,117.72 8,119.98 9,208.6K
14:28 8,120.08 8,124.52 8,120.08 8,124.52 21,357.9K
14:29 8,125.68 8,125.73 8,123.66 8,123.66 11,939.2K
14:30 8,123.81 8,124.54 8,121.84 8,121.84 7,934.5K
14:31 8,122.77 8,123.42 8,122.52 8,122.52 6,674.9K
14:32 8,123.06 8,123.06 8,116.02 8,116.02 18,842.0K
14:33 8,111.74 8,112.57 8,111.51 8,111.51 14,877.8K
14:34 8,112.46 8,112.52 8,110.79 8,110.79 7,792.2K
14:35 8,111.42 8,114.45 8,110.13 8,114.45 4,795.0K
14:36 8,114.54 8,116.31 8,114.54 8,115.52 3,407.1K
14:37 8,114.99 8,115.61 8,113.65 8,115.61 4,792.9K
14:38 8,114.81 8,115.14 8,112.87 8,112.87 15,870.6K
14:39 8,112.15 8,112.15 8,109.29 8,109.34 8,749.8K
14:40 8,111.85 8,111.85 8,108.92 8,111.33 7,768.7K
14:41 8,108.09 8,108.26 8,107.18 8,108.26 12,274.8K
14:42 8,108.74 8,111.07 8,108.74 8,110.69 7,638.3K
14:43 8,110.80 8,111.53 8,108.25 8,108.25 4,454.5K
14:44 8,108.81 8,109.00 8,106.75 8,108.70 9,129.5K
14:45 8,110.30 8,111.91 8,110.03 8,111.91 4,010.7K
14:46 8,114.93 8,114.93 8,113.06 8,113.06 7,579.8K
14:47 8,112.15 8,112.15 8,111.09 8,111.65 28,084.8K
14:48 8,110.47 8,111.55 8,110.19 8,110.19 10,799.4K
14:49 8,111.36 8,114.30 8,110.69 8,114.30 3,768.9K
14:50 8,115.64 8,116.99 8,115.64 8,116.99 4,451.5K
14:51 8,116.29 8,117.34 8,115.35 8,115.35 2,962.2K
14:52 8,114.00 8,117.52 8,114.00 8,114.66 9,677.3K
14:53 8,114.48 8,117.59 8,114.48 8,116.84 11,656.5K
14:54 8,115.75 8,115.75 8,113.43 8,113.43 8,062.6K
14:55 8,112.11 8,112.45 8,111.66 8,112.45 5,555.5K
14:56 8,112.28 8,112.28 8,109.98 8,109.98 8,185.7K
14:57 8,108.85 8,111.73 8,108.85 8,111.73 5,658.0K
14:58 8,110.95 8,110.95 8,107.49 8,109.58 10,787.9K
14:59 8,108.93 8,110.00 8,108.07 8,108.07 12,569.1K
15:00 8,107.41 8,108.00 8,105.40 8,108.00 5,872.1K
15:01 8,108.44 8,108.49 8,102.76 8,102.76 21,108.3K
15:02 8,104.09 8,104.42 8,102.40 8,103.90 5,336.7K
15:03 8,102.76 8,104.36 8,101.67 8,104.36 4,538.1K
15:04 8,107.55 8,107.92 8,105.04 8,106.20 5,363.2K
15:05 8,102.01 8,102.67 8,096.85 8,096.85 14,672.1K
15:06 8,096.59 8,096.64 8,096.08 8,096.39 7,905.1K
15:07 8,096.15 8,096.23 8,093.90 8,093.90 10,408.1K
15:08 8,091.45 8,091.45 8,087.18 8,087.49 14,829.3K
15:09 8,088.63 8,091.12 8,088.41 8,088.41 5,387.5K
15:10 8,087.98 8,089.27 8,086.79 8,086.79 5,201.1K
15:11 8,087.00 8,087.49 8,086.70 8,087.49 4,638.9K
15:12 8,087.73 8,088.80 8,087.40 8,088.34 6,257.2K
15:13 8,086.67 8,088.41 8,086.56 8,086.56 4,318.9K
15:14 8,084.78 8,086.24 8,083.26 8,083.26 8,563.8K
15:15 8,079.49 8,079.62 8,076.60 8,076.60 13,398.6K
15:16 8,074.75 8,074.75 8,072.59 8,072.59 14,663.9K
15:17 8,071.90 8,073.56 8,071.66 8,073.56 8,822.1K
15:18 8,075.42 8,080.83 8,075.42 8,080.83 13,333.9K
15:19 8,079.76 8,081.31 8,079.76 8,081.01 6,657.7K
15:20 8,079.15 8,080.00 8,077.04 8,077.04 8,031.0K
15:21 8,077.36 8,077.36 8,075.69 8,075.69 11,643.8K
15:22 8,076.83 8,076.83 8,075.25 8,076.52 9,497.5K
15:23 8,073.96 8,073.96 8,068.49 8,068.49 16,894.2K
15:24 8,066.58 8,066.58 8,063.51 8,063.51 44,313.6K
15:25 8,062.41 8,063.24 8,061.97 8,061.97 25,536.4K
15:26 8,060.17 8,062.65 8,060.17 8,060.93 51,236.5K
15:27 8,061.34 8,063.94 8,061.34 8,063.94 13,277.1K
15:28 8,064.80 8,064.80 8,062.63 8,062.63 10,846.6K
15:29 8,064.20 8,068.87 8,064.20 8,067.14 7,322.2K
15:30 8,066.53 8,069.26 8,065.34 8,069.26 8,549.3K
15:31 8,067.30 8,072.65 8,067.30 8,072.65 6,496.9K
15:32 8,070.59 8,076.09 8,070.59 8,074.43 14,191.0K
15:33 8,075.79 8,075.99 8,074.03 8,074.22 6,081.4K
15:34 8,073.15 8,073.15 8,070.62 8,071.57 5,490.2K
15:35 8,071.59 8,071.62 8,070.98 8,070.98 4,927.0K
15:36 8,071.04 8,074.83 8,071.04 8,074.83 8,105.3K
15:37 8,074.86 8,076.68 8,074.86 8,076.68 12,694.2K
15:38 8,077.53 8,078.96 8,077.53 8,078.14 7,070.0K
15:39 8,077.09 8,079.35 8,076.69 8,076.76 17,873.7K
15:40 8,075.93 8,075.93 8,071.70 8,071.70 8,592.8K
15:41 8,072.23 8,073.50 8,072.03 8,072.78 5,554.3K
15:42 8,072.64 8,072.64 8,071.15 8,072.15 8,218.6K
15:43 8,072.06 8,073.02 8,070.49 8,070.49 2,541.8K
15:44 8,071.77 8,072.84 8,071.77 8,072.15 3,129.0K
15:45 8,071.47 8,075.05 8,071.45 8,075.05 3,270.7K
15:46 8,075.51 8,075.51 8,072.47 8,074.00 2,955.9K
15:47 8,073.23 8,075.75 8,073.23 8,075.75 6,399.5K
15:48 8,074.49 8,074.49 8,073.74 8,074.14 7,355.8K
15:49 8,074.84 8,075.25 8,073.19 8,075.25 6,468.7K
15:50 8,075.36 8,076.62 8,074.31 8,075.20 3,147.3K
15:51 8,075.90 8,076.62 8,074.75 8,074.88 6,821.4K
15:52 8,076.13 8,076.13 8,074.60 8,074.97 2,689.4K
15:53 8,074.30 8,076.65 8,074.30 8,075.08 5,835.2K
15:54 8,073.85 8,073.85 8,073.20 8,073.20 19,256.7K
15:55 8,073.15 8,075.69 8,073.15 8,075.31 4,529.4K
15:56 8,077.59 8,077.86 8,076.37 8,077.04 3,250.6K
15:57 8,078.03 8,078.03 8,076.67 8,077.53 6,042.9K
15:58 8,079.38 8,080.36 8,079.26 8,080.36 4,207.1K
15:59 8,079.39 8,079.39 8,077.12 8,077.12 4,916.8K
16:00 8,076.15 8,076.15 8,074.03 8,074.03 8,915.4K
16:01 8,074.05 8,075.87 8,074.05 8,075.29 3,875.4K
16:02 8,075.37 8,078.41 8,075.28 8,075.28 4,678.2K
16:03 8,074.21 8,076.99 8,073.33 8,076.99 4,195.6K
16:04 8,078.62 8,081.61 8,078.62 8,081.61 8,398.5K
16:05 8,081.17 8,081.95 8,081.17 8,081.95 9,627.3K
16:06 8,083.77 8,085.49 8,083.77 8,085.49 8,199.4K
16:07 8,085.67 8,087.18 8,085.67 8,086.96 4,876.9K
16:08 8,088.09 8,089.84 8,087.97 8,087.97 7,385.0K
16:09 8,091.38 8,093.15 8,091.38 8,093.15 5,177.9K
16:10 8,095.64 8,097.13 8,095.30 8,095.30 22,959.2K
16:11 8,096.26 8,096.26 8,094.32 8,094.57 13,154.4K
16:12 8,094.38 8,099.51 8,094.38 8,099.51 26,133.1K
16:13 8,099.18 8,099.18 8,096.32 8,097.86 18,448.2K
16:14 8,098.39 8,101.62 8,098.39 8,101.62 17,957.8K
16:15 8,100.99 8,102.25 8,100.63 8,102.25 17,472.4K
16:16 8,104.03 8,104.30 8,101.37 8,101.37 27,959.3K
16:17 8,100.65 8,101.40 8,100.65 8,101.08 9,884.0K
16:18 8,100.88 8,101.38 8,099.03 8,101.38 10,103.8K
16:19 8,101.42 8,102.33 8,101.08 8,101.08 3,544.7K
16:20 8,100.48 8,101.14 8,099.76 8,099.76 28,389.2K
16:21 8,102.57 8,102.57 8,098.20 8,098.20 20,141.9K
16:22 8,097.90 8,097.90 8,095.09 8,097.58 7,787.6K
16:23 8,097.13 8,097.50 8,097.13 8,097.49 24,680.5K
16:24 8,096.86 8,097.80 8,095.33 8,095.33 4,859.0K
16:25 8,095.62 8,098.70 8,095.62 8,098.70 49,636.6K
16:26 8,099.28 8,100.71 8,098.09 8,100.71 38,696.5K
16:27 8,099.16 8,103.00 8,099.16 8,102.89 26,304.5K
16:28 8,101.71 8,105.36 8,101.71 8,104.78 26,765.5K
16:29 8,106.15 8,107.38 8,106.10 8,107.38 15,010.9K
16:30 8,107.12 8,111.38 8,107.12 8,111.38 13,792.3K
16:31 8,110.74 8,111.16 8,110.32 8,111.16 19,199.3K
16:32 8,110.16 8,110.44 8,109.14 8,109.14 13,351.7K
16:33 8,109.03 8,110.76 8,108.97 8,110.76 8,325.2K
16:34 8,111.52 8,111.52 8,110.00 8,110.02 9,704.3K
16:35 8,107.90 8,108.98 8,107.90 8,108.98 7,631.1K
16:36 8,107.62 8,107.62 8,104.33 8,104.33 10,177.6K
16:37 8,104.84 8,106.46 8,104.84 8,105.05 4,816.0K
16:38 8,104.35 8,105.15 8,102.60 8,102.60 9,769.8K
16:39 8,103.73 8,104.73 8,102.94 8,102.94 14,352.5K
16:40 8,104.58 8,104.66 8,103.04 8,103.04 21,869.8K
16:41 8,103.55 8,103.55 8,097.56 8,097.56 32,672.7K
16:42 8,101.16 8,105.17 8,100.89 8,105.17 29,727.3K
16:43 8,104.23 8,105.10 8,100.87 8,100.87 19,863.7K
16:44 8,101.58 8,102.08 8,098.98 8,102.08 12,593.6K
16:45 8,103.11 8,107.31 8,103.11 8,103.62 28,608.4K
16:46 8,104.36 8,105.39 8,104.30 8,105.39 8,043.0K
16:47 8,104.12 8,104.87 8,103.60 8,104.87 15,549.7K
16:48 8,104.93 8,104.93 8,104.11 8,104.11 17,365.1K
16:49 8,100.99 8,101.96 8,100.64 8,101.96 15,306.6K
16:50 8,103.40 8,106.26 8,103.33 8,106.26 7,340.8K
16:51 8,105.60 8,106.04 8,105.20 8,106.04 9,649.0K
16:52 8,102.67 8,104.63 8,102.67 8,103.37 15,485.5K
16:53 8,101.68 8,104.70 8,101.68 8,104.11 8,513.8K
16:54 8,101.66 8,101.66 8,101.19 8,101.19 12,868.0K
16:55 8,102.15 8,102.16 8,099.46 8,102.16 6,508.7K
16:56 8,106.12 8,110.54 8,106.12 8,110.54 13,238.5K
16:57 8,109.95 8,113.18 8,109.95 8,113.18 12,864.2K
16:58 8,113.11 8,113.92 8,113.11 8,113.87 5,182.0K
16:59 8,110.92 8,112.34 8,110.92 8,111.53 14,741.5K
17:00 8,112.25 8,113.34 8,112.11 8,113.34 3,447.4K
17:01 8,114.31 8,114.31 8,113.43 8,113.64 4,008.9K
17:02 8,112.82 8,112.82 8,108.29 8,111.30 9,732.7K
17:03 8,110.19 8,110.19 8,108.61 8,109.14 8,782.3K
17:04 8,108.80 8,108.80 8,106.15 8,106.15 14,550.4K
17:05 8,104.22 8,104.55 8,103.05 8,104.55 14,745.6K
17:06 8,104.14 8,104.37 8,102.76 8,103.95 11,787.8K
17:07 8,103.80 8,104.76 8,103.70 8,104.76 5,231.8K
17:08 8,104.03 8,104.77 8,103.86 8,104.65 1,993.1K
17:09 8,104.62 8,106.98 8,104.62 8,106.98 4,802.6K
17:10 8,105.87 8,106.64 8,105.16 8,106.64 9,821.7K
17:11 8,106.67 8,108.03 8,106.67 8,108.03 3,907.2K
17:12 8,107.73 8,107.73 8,106.58 8,107.20 6,301.0K
17:13 8,106.05 8,106.05 8,104.35 8,104.35 8,799.5K
17:14 8,104.93 8,105.02 8,103.68 8,103.68 8,622.3K
17:15 8,103.90 8,106.02 8,103.90 8,106.02 8,394.1K
17:16 8,108.15 8,108.15 8,106.28 8,106.28 18,155.9K
17:17 8,107.42 8,107.42 8,105.89 8,105.89 7,907.8K
17:18 8,106.34 8,106.85 8,105.95 8,106.85 9,794.7K
17:19 8,106.56 8,106.56 8,105.48 8,105.88 5,989.4K
17:20 8,106.73 8,110.62 8,106.73 8,110.12 8,495.4K
17:21 8,111.38 8,112.62 8,110.45 8,111.46 8,146.7K
17:22 8,110.52 8,112.76 8,110.52 8,112.38 8,569.8K
17:23 8,112.67 8,114.95 8,112.67 8,114.25 13,877.6K
17:24 8,114.34 8,116.43 8,113.52 8,116.43 25,862.1K
17:25 8,117.55 8,119.05 8,117.24 8,117.24 18,478.3K
17:26 8,117.89 8,118.89 8,117.68 8,117.68 12,153.8K
17:27 8,117.32 8,117.32 8,116.86 8,116.86 6,286.0K
17:28 8,116.28 8,117.19 8,115.78 8,117.19 19,889.6K
17:29 8,122.59 8,127.72 8,122.59 8,127.72 21,689.5K
17:30 8,127.70 8,128.62 8,124.66 8,124.66 19,464.7K
17:31 8,122.56 8,123.32 8,122.54 8,123.32 17,528.1K
17:32 8,122.62 8,123.17 8,122.62 8,123.17 7,814.3K
17:33 8,121.20 8,122.51 8,120.39 8,122.51 7,849.5K
17:34 8,121.62 8,122.76 8,121.62 8,122.76 8,892.4K
17:35 8,127.98 8,127.98 8,126.38 8,127.30 7,233.1K
17:36 8,127.40 8,130.20 8,127.40 8,130.20 5,873.3K
17:37 8,130.30 8,133.53 8,130.12 8,133.53 6,076.3K
17:38 8,132.72 8,136.02 8,132.72 8,136.02 3,313.1K
17:39 8,137.59 8,137.88 8,137.47 8,137.88 13,745.4K
17:40 8,137.65 8,138.45 8,136.32 8,136.32 5,703.1K
17:41 8,137.85 8,139.64 8,137.85 8,139.64 16,354.9K
17:42 8,139.71 8,139.71 8,139.23 8,139.35 20,863.8K
17:43 8,139.13 8,139.13 8,136.01 8,136.01 24,497.2K
17:44 8,139.54 8,140.89 8,139.35 8,139.35 15,370.9K
17:45 8,139.49 8,140.04 8,137.53 8,140.04 13,900.2K
17:46 8,138.59 8,142.26 8,138.59 8,142.26 9,676.2K
17:47 8,142.36 8,144.26 8,142.36 8,143.82 12,023.3K
17:48 8,143.61 8,144.64 8,143.61 8,144.18 7,825.4K
17:49 8,143.68 8,143.96 8,143.41 8,143.41 15,034.7K
17:50 8,141.60 8,143.51 8,141.60 8,143.39 16,937.2K
17:51 8,140.82 8,142.26 8,140.82 8,142.26 11,935.1K
17:52 8,141.83 8,141.83 8,139.85 8,139.85 6,493.4K
17:53 8,138.79 8,140.96 8,138.79 8,139.84 11,710.8K
17:54 8,141.04 8,141.04 8,138.92 8,138.92 12,845.1K
17:55 8,138.57 8,138.57 8,136.91 8,138.08 10,675.3K
17:56 8,137.33 8,139.78 8,137.33 8,139.78 6,971.0K
17:57 8,139.01 8,139.87 8,139.01 8,139.87 15,133.6K
17:58 8,138.81 8,140.69 8,138.81 8,140.48 4,224.5K
17:59 8,138.66 8,139.20 8,138.42 8,139.20 14,527.5K
18:00 8,141.61 8,144.79 8,141.61 8,144.79 9,251.0K
18:01 8,145.19 8,147.34 8,145.19 8,146.77 4,989.4K
18:02 8,148.74 8,148.74 8,146.78 8,147.26 7,325.9K
18:03 8,148.92 8,150.27 8,148.92 8,150.27 6,251.0K
18:04 8,146.33 8,151.20 8,146.33 8,150.50 11,412.3K
18:05 8,151.18 8,154.26 8,150.56 8,150.56 7,779.1K
18:06 8,152.73 8,152.73 8,150.32 8,150.32 13,197.0K
18:07 8,152.11 8,153.60 8,152.11 8,153.31 8,080.6K
18:08 8,154.32 8,158.38 8,154.32 8,157.36 11,924.3K
18:09 8,158.49 8,159.18 8,158.49 8,159.18 3,954.6K
18:10 8,158.05 8,162.75 8,157.81 8,162.75 16,240.9K
18:11 8,162.19 8,166.40 8,162.03 8,165.80 22,525.4K
18:12 8,164.71 8,166.50 8,164.71 8,165.64 13,460.7K
18:13 8,165.90 8,167.41 8,164.89 8,167.41 17,466.2K
18:14 8,163.48 8,163.48 8,160.80 8,160.80 8,614.9K
18:15 8,162.51 8,164.04 8,160.19 8,161.37 6,710.1K
18:16 8,160.76 8,164.70 8,160.76 8,164.70 18,767.7K
18:17 8,164.98 8,164.98 8,161.58 8,161.58 32,227.4K
18:18 8,163.38 8,163.48 8,159.13 8,159.13 17,195.9K
18:19 8,157.05 8,158.74 8,155.80 8,155.80 5,376.0K
18:20 8,158.87 8,162.08 8,158.87 8,160.35 9,002.9K
18:21 8,162.25 8,163.10 8,161.49 8,162.92 15,833.7K
18:22 8,162.68 8,164.28 8,161.96 8,164.28 12,385.1K
18:23 8,163.99 8,163.99 8,162.39 8,162.39 8,845.8K
18:24 8,161.63 8,163.36 8,161.61 8,163.36 13,052.3K
18:25 8,165.43 8,169.62 8,165.43 8,168.51 4,599.6K
18:26 8,168.82 8,168.82 8,167.85 8,168.15 4,263.7K
18:27 8,168.23 8,169.67 8,167.50 8,167.50 8,356.4K
18:28 8,166.83 8,169.43 8,166.83 8,169.43 7,597.2K
18:29 8,168.46 8,171.44 8,168.46 8,169.01 10,716.5K
18:30 8,170.28 8,170.28 8,169.06 8,169.45 13,651.0K
18:31 8,165.65 8,169.50 8,165.65 8,169.50 11,051.4K
18:32 8,171.67 8,172.61 8,171.64 8,171.94 7,509.9K
18:33 8,169.44 8,174.37 8,169.44 8,174.08 17,867.6K
18:34 8,168.07 8,168.07 8,166.18 8,166.24 9,125.8K
18:35 8,163.65 8,171.73 8,163.65 8,171.73 19,341.8K
18:36 8,171.59 8,171.59 8,156.96 8,156.96 33,516.3K
18:37 8,160.13 8,162.18 8,157.57 8,157.57 12,959.2K
18:38 8,158.96 8,158.96 8,156.27 8,156.27 10,114.7K
18:39 8,154.20 8,158.76 8,154.20 8,158.18 8,131.2K
18:40 8,156.09 8,156.09 8,156.09 8,156.09 3,923.8K
18:51 8,168.15 8,168.15 8,168.15 8,168.15 43,319.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available