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 8,150.84 8,150.84 8,149.95 8,150.62 800.0K
09:51 8,150.49 8,150.49 8,149.71 8,149.71 107.0K
09:52 8,149.60 8,150.06 8,149.60 8,149.72 160.4K
09:53 8,149.72 8,150.39 8,149.72 8,149.95 128.3K
09:54 8,149.95 8,150.40 8,149.95 8,150.40 209.1K
09:55 8,150.40 8,150.96 8,150.18 8,150.96 583.9K
09:56 8,150.40 8,150.86 8,150.07 8,150.07 332.8K
09:57 8,150.19 8,150.19 8,148.85 8,149.41 2,784.3K
09:58 8,150.41 8,151.08 8,150.08 8,151.08 2,005.8K
09:59 8,151.08 8,152.17 8,151.08 8,152.17 2,104.1K
10:00 8,152.06 8,152.06 8,116.39 8,116.39 26,704.2K
10:01 8,116.53 8,116.53 8,107.79 8,107.79 15,432.3K
10:02 8,111.58 8,115.04 8,111.58 8,115.04 19,308.3K
10:03 8,114.05 8,119.79 8,114.05 8,119.73 8,845.2K
10:04 8,124.89 8,135.10 8,124.89 8,135.10 17,399.1K
10:05 8,136.07 8,138.28 8,135.15 8,137.85 12,203.8K
10:06 8,140.10 8,146.34 8,140.10 8,146.34 10,833.4K
10:07 8,147.27 8,157.20 8,147.27 8,154.64 6,724.6K
10:08 8,153.71 8,156.14 8,153.71 8,156.14 5,633.4K
10:09 8,157.68 8,158.84 8,156.59 8,158.32 14,085.8K
10:10 8,158.01 8,158.01 8,154.34 8,157.50 12,715.1K
10:11 8,154.94 8,157.09 8,154.94 8,155.03 2,723.3K
10:12 8,150.17 8,150.17 8,146.58 8,146.58 3,842.0K
10:13 8,143.74 8,149.56 8,143.74 8,145.96 7,403.2K
10:14 8,145.04 8,145.50 8,145.02 8,145.02 2,772.9K
10:15 8,145.09 8,145.09 8,144.26 8,144.72 3,071.6K
10:16 8,156.75 8,156.75 8,148.24 8,148.24 3,254.0K
10:17 8,153.26 8,157.11 8,153.26 8,157.11 6,977.9K
10:18 8,159.47 8,161.34 8,159.47 8,160.05 6,137.9K
10:19 8,159.38 8,159.38 8,156.03 8,156.87 5,683.4K
10:20 8,155.62 8,155.62 8,148.00 8,148.00 3,133.9K
10:21 8,148.63 8,148.63 8,143.71 8,143.71 10,606.9K
10:22 8,141.85 8,143.62 8,140.63 8,142.59 24,006.7K
10:23 8,138.19 8,141.35 8,138.19 8,140.58 5,781.5K
10:24 8,138.93 8,140.07 8,134.95 8,140.07 8,885.0K
10:25 8,150.63 8,152.63 8,150.63 8,151.61 10,869.8K
10:26 8,145.66 8,145.66 8,140.62 8,143.76 8,316.4K
10:27 8,142.20 8,143.60 8,138.84 8,138.84 4,729.6K
10:28 8,137.91 8,139.10 8,137.39 8,137.39 5,448.7K
10:29 8,136.40 8,136.40 8,134.89 8,134.89 3,081.3K
10:30 8,129.91 8,132.13 8,126.67 8,126.67 11,349.8K
10:31 8,125.87 8,125.87 8,121.15 8,121.15 24,188.5K
10:32 8,118.90 8,122.25 8,117.59 8,117.59 50,749.8K
10:33 8,121.41 8,121.41 8,114.36 8,115.52 16,275.8K
10:34 8,118.76 8,119.51 8,117.43 8,117.43 10,931.6K
10:35 8,116.53 8,117.83 8,112.45 8,117.83 6,113.3K
10:36 8,110.90 8,110.90 8,106.20 8,106.20 20,976.9K
10:37 8,108.12 8,108.12 8,097.92 8,097.92 17,016.3K
10:38 8,103.27 8,103.27 8,098.48 8,098.48 16,564.6K
10:39 8,099.34 8,099.34 8,097.84 8,098.40 21,491.9K
10:40 8,095.44 8,100.72 8,095.44 8,100.72 27,766.4K
10:41 8,097.13 8,097.13 8,094.92 8,094.92 10,389.0K
10:42 8,096.49 8,096.49 8,093.99 8,094.04 21,637.7K
10:43 8,092.43 8,095.25 8,092.43 8,093.73 13,124.5K
10:44 8,096.69 8,102.54 8,096.69 8,099.30 15,530.9K
10:45 8,095.44 8,096.68 8,094.60 8,094.60 7,780.4K
10:46 8,091.25 8,092.11 8,084.34 8,088.30 9,754.5K
10:47 8,087.57 8,087.86 8,085.32 8,085.49 10,397.2K
10:48 8,084.09 8,084.09 8,083.64 8,083.64 6,176.0K
10:49 8,079.67 8,079.92 8,077.26 8,077.32 12,662.5K
10:50 8,077.40 8,077.40 8,076.08 8,076.08 18,891.3K
10:51 8,077.86 8,078.03 8,073.68 8,073.68 7,915.5K
10:52 8,074.77 8,074.77 8,068.27 8,068.27 35,830.0K
10:53 8,069.64 8,069.64 8,064.72 8,064.72 18,382.0K
10:54 8,067.18 8,072.09 8,067.18 8,070.23 37,955.6K
10:55 8,070.57 8,071.20 8,068.48 8,071.20 39,130.3K
10:56 8,068.80 8,069.31 8,067.98 8,069.31 24,551.1K
10:57 8,067.96 8,067.96 8,066.22 8,066.22 20,185.2K
10:58 8,065.59 8,066.09 8,062.55 8,062.55 15,713.2K
10:59 8,064.49 8,066.69 8,064.43 8,066.69 8,894.8K
11:00 8,065.49 8,065.49 8,061.85 8,062.48 12,822.3K
11:01 8,062.74 8,062.83 8,062.38 8,062.38 6,897.7K
11:02 8,061.62 8,061.62 8,060.74 8,060.74 11,268.7K
11:03 8,058.40 8,059.99 8,058.40 8,059.99 15,425.4K
11:04 8,060.79 8,063.38 8,060.79 8,062.85 17,915.7K
11:05 8,064.76 8,066.66 8,064.76 8,066.66 14,752.9K
11:06 8,065.18 8,068.23 8,065.18 8,068.23 15,425.7K
11:07 8,065.75 8,070.07 8,065.75 8,068.16 19,978.1K
11:08 8,070.08 8,073.13 8,069.88 8,069.88 11,875.4K
11:09 8,069.53 8,071.43 8,069.53 8,069.81 16,420.9K
11:10 8,066.34 8,068.16 8,066.26 8,068.16 7,421.0K
11:11 8,070.87 8,070.99 8,067.72 8,067.89 5,312.5K
11:12 8,063.55 8,070.15 8,063.55 8,070.15 8,590.8K
11:13 8,071.13 8,072.06 8,069.83 8,069.83 13,524.9K
11:14 8,070.52 8,071.72 8,070.16 8,071.72 11,799.9K
11:15 8,068.41 8,068.41 8,067.29 8,067.29 9,563.2K
11:16 8,068.08 8,068.92 8,067.56 8,068.92 3,864.6K
11:17 8,068.46 8,068.46 8,066.39 8,066.39 5,493.5K
11:18 8,066.93 8,066.93 8,061.26 8,061.26 9,493.3K
11:19 8,060.85 8,061.21 8,060.41 8,060.41 6,139.8K
11:20 8,060.17 8,060.17 8,056.08 8,057.44 13,609.2K
11:21 8,053.78 8,055.94 8,053.78 8,054.99 7,801.5K
11:22 8,056.81 8,057.78 8,056.81 8,057.78 3,801.2K
11:23 8,058.43 8,058.59 8,057.91 8,058.59 12,116.4K
11:24 8,055.63 8,057.46 8,055.30 8,055.96 10,289.4K
11:25 8,055.19 8,057.65 8,052.21 8,052.27 11,554.2K
11:26 8,051.82 8,052.90 8,051.16 8,051.97 6,662.8K
11:27 8,053.51 8,054.42 8,053.51 8,054.42 11,368.0K
11:28 8,053.79 8,054.35 8,052.05 8,052.05 11,316.6K
11:29 8,053.41 8,054.11 8,052.87 8,053.39 10,803.8K
11:30 8,053.16 8,054.91 8,053.11 8,053.44 10,038.3K
11:31 8,053.03 8,054.97 8,053.03 8,054.97 2,908.5K
11:32 8,054.68 8,054.68 8,053.20 8,053.20 3,933.1K
11:33 8,054.11 8,054.11 8,051.28 8,053.12 12,252.0K
11:34 8,051.46 8,056.44 8,050.83 8,056.44 9,119.8K
11:35 8,058.89 8,058.89 8,056.11 8,056.11 6,597.4K
11:36 8,055.98 8,057.58 8,054.85 8,057.58 6,552.9K
11:37 8,057.28 8,058.33 8,057.28 8,057.40 5,433.7K
11:38 8,059.68 8,060.43 8,059.68 8,060.40 5,442.6K
11:39 8,060.78 8,061.47 8,060.78 8,060.98 3,030.1K
11:40 8,061.81 8,062.17 8,060.39 8,062.17 2,322.6K
11:41 8,062.08 8,062.51 8,062.08 8,062.27 5,087.1K
11:42 8,060.80 8,060.99 8,058.29 8,058.29 13,255.9K
11:43 8,056.63 8,057.95 8,055.49 8,056.69 24,449.6K
11:44 8,055.54 8,057.81 8,055.47 8,057.81 7,204.3K
11:45 8,056.60 8,056.60 8,055.16 8,055.60 6,881.2K
11:46 8,055.82 8,056.67 8,054.68 8,056.67 6,821.3K
11:47 8,055.29 8,057.71 8,054.75 8,055.24 16,275.2K
11:48 8,056.23 8,056.68 8,053.28 8,054.59 5,453.2K
11:49 8,053.52 8,054.13 8,052.84 8,052.84 11,079.4K
11:50 8,053.76 8,056.51 8,053.76 8,056.51 4,891.1K
11:51 8,057.10 8,086.65 8,056.30 8,070.77 20,296.6K
11:52 8,074.21 8,074.21 8,065.05 8,066.65 6,882.3K
11:53 8,066.50 8,069.35 8,066.50 8,067.78 4,266.5K
11:54 8,066.00 8,066.71 8,061.29 8,062.31 3,714.1K
11:55 8,060.99 8,063.08 8,060.99 8,062.61 4,365.6K
11:56 8,061.50 8,061.86 8,058.74 8,058.74 17,589.7K
11:57 8,058.23 8,064.03 8,058.23 8,064.03 4,403.6K
11:58 8,061.24 8,062.65 8,061.24 8,061.52 4,794.4K
11:59 8,059.75 8,060.11 8,059.32 8,059.38 4,447.7K
12:00 8,058.46 8,058.46 8,057.20 8,057.20 7,366.0K
12:01 8,058.37 8,058.37 8,056.37 8,056.37 2,948.5K
12:02 8,057.14 8,057.45 8,055.68 8,055.81 3,147.6K
12:03 8,056.14 8,059.89 8,055.98 8,059.89 3,028.1K
12:04 8,060.00 8,072.31 8,060.00 8,068.11 8,428.4K
12:05 8,065.81 8,066.32 8,065.47 8,065.47 4,486.1K
12:06 8,064.69 8,065.05 8,064.69 8,064.88 3,040.8K
12:07 8,065.41 8,066.82 8,065.41 8,066.00 4,466.2K
12:08 8,074.51 8,079.69 8,074.51 8,079.69 19,467.4K
12:09 8,079.46 8,079.46 8,073.54 8,073.54 8,972.9K
12:10 8,073.05 8,077.38 8,072.74 8,072.74 4,187.8K
12:11 8,072.08 8,073.56 8,072.08 8,073.56 5,364.9K
12:12 8,077.29 8,084.97 8,077.29 8,084.37 6,089.6K
12:13 8,082.58 8,083.76 8,082.19 8,083.76 5,382.8K
12:14 8,083.29 8,085.09 8,083.29 8,084.90 3,462.1K
12:15 8,084.87 8,084.87 8,082.44 8,082.64 5,256.1K
12:16 8,082.52 8,084.19 8,082.52 8,084.19 2,276.7K
12:17 8,083.89 8,084.38 8,082.92 8,083.93 1,280.6K
12:18 8,084.37 8,087.89 8,083.83 8,083.83 3,887.9K
12:19 8,084.01 8,084.01 8,079.62 8,079.62 9,919.7K
12:20 8,079.22 8,080.55 8,077.88 8,077.88 6,348.9K
12:21 8,078.15 8,080.34 8,078.15 8,080.34 2,638.5K
12:22 8,080.01 8,084.13 8,080.01 8,082.75 3,063.6K
12:23 8,084.09 8,085.00 8,083.65 8,083.65 6,039.2K
12:24 8,080.86 8,080.86 8,077.18 8,077.18 5,777.4K
12:25 8,075.59 8,075.59 8,074.50 8,074.67 2,247.9K
12:26 8,075.11 8,075.11 8,074.08 8,074.41 1,935.1K
12:27 8,074.63 8,074.63 8,071.47 8,071.47 2,983.9K
12:28 8,070.97 8,073.48 8,070.97 8,071.78 2,411.8K
12:29 8,072.30 8,073.74 8,072.30 8,073.74 1,842.4K
12:30 8,071.92 8,071.92 8,070.55 8,071.08 2,570.1K
12:31 8,068.85 8,074.64 8,068.85 8,074.09 2,220.2K
12:32 8,071.26 8,072.89 8,070.29 8,070.29 7,557.2K
12:33 8,070.90 8,070.90 8,069.25 8,069.71 2,063.8K
12:34 8,070.56 8,071.37 8,070.26 8,071.37 1,981.8K
12:35 8,071.32 8,078.86 8,071.32 8,076.92 6,733.5K
12:36 8,077.16 8,077.64 8,077.16 8,077.49 12,481.5K
12:37 8,081.04 8,082.16 8,080.48 8,082.16 4,595.1K
12:38 8,082.54 8,082.54 8,079.87 8,081.29 4,207.0K
12:39 8,085.98 8,086.06 8,084.62 8,086.06 9,728.2K
12:40 8,087.42 8,087.42 8,086.15 8,086.68 5,222.5K
12:41 8,086.32 8,089.54 8,086.11 8,087.08 10,572.2K
12:42 8,087.55 8,087.60 8,086.23 8,086.23 9,219.4K
12:43 8,086.17 8,089.49 8,086.17 8,089.49 11,444.3K
12:44 8,086.81 8,089.25 8,086.81 8,089.25 2,078.9K
12:45 8,089.31 8,089.39 8,080.15 8,080.15 2,523.9K
12:46 8,085.43 8,085.43 8,081.56 8,082.01 2,575.6K
12:47 8,081.10 8,084.00 8,081.10 8,081.33 1,502.5K
12:48 8,081.73 8,081.73 8,080.59 8,080.59 2,279.0K
12:49 8,081.46 8,082.08 8,081.18 8,082.08 2,480.2K
12:50 8,080.75 8,086.41 8,080.75 8,086.41 2,585.0K
12:51 8,086.48 8,087.28 8,086.37 8,087.06 1,549.3K
12:52 8,085.91 8,086.26 8,083.36 8,083.36 1,968.2K
12:53 8,084.39 8,085.65 8,084.39 8,085.10 1,838.9K
12:54 8,085.13 8,085.13 8,082.13 8,082.13 3,200.7K
12:55 8,081.35 8,082.40 8,079.69 8,080.54 1,788.7K
12:56 8,078.80 8,081.50 8,078.80 8,080.37 4,153.1K
12:57 8,080.67 8,083.16 8,080.67 8,083.16 1,777.4K
12:58 8,080.71 8,082.43 8,080.71 8,081.62 2,864.1K
12:59 8,082.92 8,087.16 8,082.92 8,086.81 3,586.0K
13:00 8,088.82 8,089.57 8,088.82 8,089.57 3,015.5K
13:01 8,089.04 8,090.03 8,088.24 8,089.23 1,598.8K
13:02 8,088.43 8,090.55 8,088.43 8,089.64 7,624.4K
13:03 8,090.76 8,090.76 8,084.86 8,084.86 2,192.7K
13:04 8,079.33 8,081.11 8,079.33 8,079.79 9,996.4K
13:05 8,080.28 8,081.41 8,080.28 8,081.06 7,160.0K
13:06 8,081.03 8,086.53 8,080.71 8,086.53 3,751.6K
13:07 8,084.91 8,084.91 8,076.43 8,077.10 2,661.4K
13:08 8,079.75 8,084.14 8,079.75 8,083.81 5,520.0K
13:09 8,084.49 8,088.70 8,084.49 8,088.70 4,219.5K
13:10 8,084.53 8,084.53 8,083.50 8,084.36 4,409.4K
13:11 8,083.40 8,090.10 8,083.40 8,090.10 10,690.3K
13:12 8,090.41 8,090.64 8,089.51 8,089.51 10,952.1K
13:13 8,086.74 8,087.62 8,085.49 8,087.62 11,820.7K
13:14 8,088.27 8,090.22 8,088.27 8,090.22 3,703.5K
13:15 8,089.84 8,091.06 8,089.84 8,090.97 5,283.0K
13:16 8,091.94 8,092.92 8,091.16 8,091.16 3,109.8K
13:17 8,092.37 8,092.37 8,090.40 8,090.40 5,694.8K
13:18 8,090.59 8,091.39 8,090.59 8,091.39 3,260.5K
13:19 8,091.67 8,093.32 8,091.67 8,093.32 9,647.2K
13:20 8,088.56 8,089.09 8,086.92 8,089.09 13,758.7K
13:21 8,088.20 8,091.48 8,088.20 8,091.48 12,997.2K
13:22 8,090.73 8,091.07 8,090.73 8,091.07 6,978.6K
13:23 8,092.66 8,093.54 8,091.95 8,091.95 26,426.6K
13:24 8,091.93 8,096.02 8,091.93 8,096.02 10,670.1K
13:25 8,098.18 8,101.71 8,098.18 8,100.85 21,177.0K
13:26 8,099.95 8,100.36 8,097.61 8,097.61 14,224.4K
13:27 8,097.08 8,097.49 8,097.00 8,097.00 7,352.6K
13:28 8,097.05 8,098.28 8,097.05 8,098.28 5,164.4K
13:29 8,099.46 8,099.46 8,094.80 8,095.44 3,680.4K
13:30 8,098.29 8,098.40 8,097.17 8,098.40 2,820.6K
13:31 8,097.92 8,097.92 8,096.69 8,096.73 4,010.1K
13:32 8,094.10 8,095.35 8,094.10 8,095.35 13,776.6K
13:33 8,095.63 8,095.63 8,088.52 8,088.52 3,884.2K
13:34 8,086.49 8,087.12 8,086.15 8,087.12 3,687.7K
13:35 8,086.40 8,086.71 8,085.79 8,086.71 4,799.1K
13:36 8,095.97 8,097.40 8,095.97 8,096.09 12,560.3K
13:37 8,096.27 8,096.67 8,092.24 8,092.24 3,458.2K
13:38 8,092.42 8,092.66 8,091.14 8,091.14 3,164.6K
13:39 8,089.56 8,094.22 8,089.56 8,093.76 5,213.7K
13:40 8,093.05 8,093.11 8,087.80 8,087.80 6,337.7K
13:41 8,089.97 8,089.97 8,088.03 8,089.16 5,540.1K
13:42 8,088.07 8,088.07 8,085.90 8,086.26 5,197.0K
13:43 8,086.36 8,087.40 8,086.36 8,087.29 2,834.0K
13:44 8,085.82 8,087.90 8,085.82 8,086.23 10,509.9K
13:45 8,086.00 8,086.00 8,076.59 8,076.59 2,592.3K
13:46 8,077.52 8,082.70 8,077.52 8,081.59 3,763.8K
13:47 8,080.20 8,082.79 8,079.54 8,082.79 7,683.4K
13:48 8,091.24 8,091.24 8,085.01 8,085.01 3,916.5K
13:49 8,084.66 8,084.96 8,084.14 8,084.28 1,817.0K
13:50 8,084.25 8,089.68 8,084.25 8,089.68 2,953.1K
13:51 8,087.53 8,087.53 8,073.38 8,074.42 8,446.5K
13:52 8,074.03 8,077.62 8,073.50 8,077.62 3,989.9K
13:53 8,075.07 8,076.38 8,075.07 8,076.38 3,226.1K
13:54 8,076.04 8,076.82 8,072.73 8,072.73 8,424.0K
13:55 8,073.57 8,074.56 8,073.04 8,073.04 9,394.8K
13:56 8,070.91 8,071.03 8,069.76 8,071.03 8,803.1K
13:57 8,069.91 8,070.42 8,069.01 8,069.01 4,064.5K
13:58 8,068.43 8,069.28 8,067.73 8,068.60 7,229.8K
13:59 8,068.48 8,069.26 8,068.48 8,069.26 4,140.3K
14:00 8,068.72 8,071.56 8,068.72 8,071.01 5,387.5K
14:01 8,071.32 8,071.55 8,070.89 8,070.97 1,619.2K
14:02 8,071.11 8,071.52 8,070.62 8,071.00 2,569.1K
14:03 8,072.72 8,073.23 8,072.72 8,072.77 5,907.9K
14:04 8,071.71 8,074.66 8,071.71 8,074.03 9,431.5K
14:05 8,073.59 8,073.83 8,071.52 8,073.83 13,245.9K
14:06 8,072.63 8,073.03 8,072.52 8,073.03 10,909.1K
14:07 8,074.89 8,075.34 8,074.15 8,074.66 6,689.6K
14:08 8,079.38 8,079.38 8,077.69 8,078.55 23,731.0K
14:09 8,079.92 8,079.95 8,078.96 8,078.96 4,523.7K
14:10 8,078.76 8,079.77 8,078.38 8,079.77 4,080.9K
14:11 8,079.30 8,081.50 8,079.30 8,081.50 3,943.6K
14:12 8,080.92 8,081.07 8,079.10 8,079.10 3,095.9K
14:13 8,079.64 8,079.64 8,078.21 8,078.22 16,457.5K
14:14 8,079.13 8,079.26 8,078.22 8,079.26 2,363.3K
14:15 8,079.16 8,079.16 8,073.66 8,075.36 1,943.3K
14:16 8,074.60 8,074.60 8,073.35 8,073.35 9,759.2K
14:17 8,073.20 8,074.20 8,072.68 8,072.68 5,513.6K
14:18 8,071.76 8,072.44 8,071.47 8,071.47 4,093.7K
14:19 8,069.60 8,069.60 8,068.74 8,069.42 4,891.0K
14:20 8,068.38 8,071.61 8,068.38 8,071.61 1,580.6K
14:21 8,069.90 8,069.90 8,069.38 8,069.42 10,054.9K
14:22 8,070.98 8,071.52 8,069.35 8,071.52 2,782.0K
14:23 8,070.11 8,070.33 8,069.60 8,069.83 2,714.4K
14:24 8,069.35 8,071.75 8,069.35 8,071.14 6,132.4K
14:25 8,070.85 8,070.85 8,067.09 8,067.09 7,016.2K
14:26 8,067.60 8,067.60 8,066.41 8,067.29 12,530.3K
14:27 8,067.01 8,067.14 8,066.42 8,066.56 1,672.9K
14:28 8,066.68 8,066.83 8,062.53 8,063.29 7,808.7K
14:29 8,063.40 8,065.67 8,063.40 8,065.67 1,643.1K
14:30 8,065.43 8,065.97 8,064.80 8,064.87 1,395.0K
14:31 8,065.09 8,065.09 8,063.73 8,063.73 1,389.6K
14:32 8,063.13 8,064.09 8,063.07 8,063.94 9,610.9K
14:33 8,063.65 8,066.23 8,063.65 8,066.23 1,775.2K
14:34 8,066.20 8,069.95 8,066.20 8,069.36 2,025.4K
14:35 8,070.06 8,070.95 8,069.78 8,070.95 1,567.6K
14:36 8,071.59 8,074.75 8,071.59 8,074.75 2,163.1K
14:37 8,074.64 8,074.64 8,074.24 8,074.64 609.6K
14:38 8,072.35 8,072.35 8,069.88 8,069.88 2,332.4K
14:39 8,070.76 8,071.57 8,070.57 8,070.99 2,723.8K
14:40 8,070.03 8,070.03 8,068.73 8,069.63 1,102.7K
14:41 8,068.38 8,071.91 8,068.38 8,071.91 1,815.9K
14:42 8,071.41 8,071.62 8,070.41 8,071.62 9,082.6K
14:43 8,076.10 8,076.80 8,076.10 8,076.70 6,362.9K
14:44 8,077.44 8,077.44 8,074.71 8,075.53 2,727.1K
14:45 8,075.72 8,079.15 8,075.72 8,077.09 2,891.5K
14:46 8,075.38 8,080.11 8,075.38 8,080.11 1,793.4K
14:47 8,078.26 8,081.43 8,078.26 8,081.43 1,130.5K
14:48 8,080.30 8,083.31 8,080.30 8,083.31 2,009.4K
14:49 8,081.96 8,084.00 8,081.96 8,082.50 1,192.9K
14:50 8,083.54 8,085.44 8,083.54 8,085.44 3,959.3K
14:51 8,084.83 8,087.70 8,084.83 8,085.88 2,336.5K
14:52 8,085.82 8,085.82 8,082.10 8,082.10 4,255.6K
14:53 8,082.76 8,084.08 8,082.76 8,084.08 7,733.4K
14:54 8,081.28 8,082.49 8,081.28 8,082.41 1,322.3K
14:55 8,081.82 8,086.52 8,081.82 8,086.52 4,205.7K
14:56 8,089.97 8,098.32 8,089.97 8,098.32 5,333.6K
14:57 8,098.64 8,100.09 8,098.61 8,100.09 2,825.8K
14:58 8,099.42 8,099.42 8,098.02 8,098.99 3,108.4K
14:59 8,097.77 8,100.55 8,097.77 8,100.26 4,378.2K
15:00 8,100.91 8,101.63 8,100.24 8,100.24 6,960.0K
15:01 8,099.68 8,102.66 8,099.68 8,101.04 1,504.9K
15:02 8,100.20 8,100.55 8,098.92 8,100.55 2,094.6K
15:03 8,100.36 8,100.36 8,098.92 8,099.19 3,099.3K
15:04 8,098.52 8,098.64 8,097.64 8,097.64 1,474.9K
15:05 8,096.58 8,096.82 8,096.15 8,096.56 3,970.2K
15:06 8,098.05 8,099.99 8,098.05 8,098.81 11,136.5K
15:07 8,098.94 8,099.82 8,098.69 8,098.69 9,276.6K
15:08 8,099.05 8,099.05 8,093.68 8,094.68 21,332.1K
15:09 8,098.13 8,098.13 8,090.54 8,090.54 10,080.7K
15:10 8,089.79 8,095.00 8,089.79 8,095.00 1,114.0K
15:11 8,093.33 8,095.32 8,092.49 8,093.32 2,813.1K
15:12 8,093.83 8,095.39 8,092.28 8,095.39 1,619.8K
15:13 8,094.07 8,094.07 8,091.82 8,092.98 1,055.6K
15:14 8,093.40 8,097.60 8,093.40 8,097.60 14,058.0K
15:15 8,097.16 8,098.86 8,096.46 8,096.46 6,435.7K
15:16 8,097.16 8,101.18 8,097.16 8,100.30 1,834.7K
15:17 8,099.86 8,100.90 8,096.48 8,097.27 1,710.4K
15:18 8,097.21 8,098.86 8,097.21 8,098.12 2,354.6K
15:19 8,098.39 8,098.42 8,098.20 8,098.30 2,540.4K
15:20 8,098.89 8,100.22 8,098.02 8,100.22 11,658.0K
15:21 8,098.58 8,098.98 8,097.45 8,097.45 3,831.7K
15:22 8,096.43 8,096.43 8,094.53 8,096.29 1,750.2K
15:23 8,096.31 8,098.94 8,096.24 8,098.94 2,038.6K
15:24 8,097.62 8,100.22 8,097.62 8,100.22 3,053.8K
15:25 8,097.92 8,099.58 8,097.72 8,099.00 991.7K
15:26 8,098.49 8,098.49 8,094.49 8,095.59 4,466.5K
15:27 8,095.69 8,096.85 8,095.69 8,096.44 1,524.2K
15:28 8,096.00 8,096.00 8,093.72 8,094.90 1,772.1K
15:29 8,095.19 8,095.81 8,094.77 8,095.72 1,050.4K
15:30 8,095.47 8,097.57 8,095.47 8,097.57 1,694.4K
15:31 8,097.58 8,098.98 8,097.00 8,097.00 3,370.4K
15:32 8,097.98 8,100.99 8,097.98 8,100.99 10,923.4K
15:33 8,099.35 8,107.13 8,099.35 8,107.13 12,698.0K
15:34 8,106.97 8,107.89 8,106.93 8,106.93 7,933.2K
15:35 8,107.63 8,108.44 8,107.63 8,108.11 8,366.9K
15:36 8,108.04 8,109.01 8,107.88 8,109.01 7,515.7K
15:37 8,108.60 8,110.31 8,108.60 8,109.86 1,576.5K
15:38 8,108.40 8,110.15 8,108.40 8,108.98 4,530.5K
15:39 8,110.89 8,110.93 8,109.91 8,110.93 2,173.5K
15:40 8,110.42 8,111.23 8,110.42 8,110.48 6,413.9K
15:41 8,112.95 8,116.17 8,112.95 8,116.17 6,524.0K
15:42 8,117.11 8,118.14 8,116.18 8,117.19 15,289.3K
15:43 8,117.82 8,117.82 8,116.41 8,116.41 2,435.1K
15:44 8,115.43 8,115.53 8,114.19 8,115.53 3,236.5K
15:45 8,115.44 8,118.56 8,115.44 8,118.56 5,837.8K
15:46 8,117.10 8,117.10 8,116.20 8,116.80 3,408.0K
15:47 8,115.88 8,116.85 8,115.88 8,116.16 4,686.2K
15:48 8,117.84 8,118.89 8,117.84 8,118.89 8,806.2K
15:49 8,118.82 8,118.82 8,117.24 8,117.34 2,073.4K
15:50 8,118.72 8,120.81 8,118.72 8,120.81 2,943.0K
15:51 8,119.53 8,119.72 8,118.98 8,119.02 4,467.4K
15:52 8,118.46 8,120.47 8,118.46 8,120.11 7,289.1K
15:53 8,120.62 8,122.95 8,120.62 8,122.95 3,944.7K
15:54 8,120.49 8,120.49 8,117.30 8,118.99 8,240.7K
15:55 8,119.56 8,119.76 8,119.11 8,119.76 1,262.6K
15:56 8,119.45 8,122.50 8,119.45 8,121.88 11,910.0K
15:57 8,121.16 8,121.66 8,119.60 8,119.60 4,458.5K
15:58 8,119.39 8,119.55 8,119.10 8,119.10 3,966.3K
15:59 8,117.70 8,117.70 8,114.20 8,114.96 5,529.4K
16:00 8,113.85 8,115.80 8,113.85 8,115.80 2,542.9K
16:01 8,116.41 8,117.77 8,116.41 8,117.77 4,238.9K
16:02 8,117.38 8,118.04 8,117.13 8,118.04 8,512.7K
16:03 8,116.46 8,116.79 8,115.62 8,116.35 5,190.4K
16:04 8,115.70 8,116.80 8,114.75 8,116.80 3,057.0K
16:05 8,115.81 8,116.28 8,114.33 8,115.00 2,536.9K
16:06 8,110.10 8,112.26 8,110.10 8,111.93 3,873.3K
16:07 8,112.79 8,115.79 8,112.79 8,115.79 5,309.7K
16:08 8,112.24 8,115.90 8,112.24 8,115.71 2,250.5K
16:09 8,114.47 8,116.25 8,114.47 8,116.25 3,245.4K
16:10 8,115.83 8,118.52 8,115.83 8,118.52 7,084.8K
16:11 8,119.04 8,120.51 8,119.04 8,120.51 12,969.8K
16:12 8,120.65 8,120.91 8,119.73 8,120.91 3,140.4K
16:13 8,123.57 8,123.76 8,122.67 8,123.24 4,996.7K
16:14 8,120.44 8,122.23 8,120.26 8,122.01 7,185.8K
16:15 8,122.83 8,125.20 8,122.83 8,125.20 6,200.1K
16:16 8,123.73 8,123.73 8,122.69 8,122.79 4,802.8K
16:17 8,119.71 8,121.79 8,119.08 8,121.79 4,861.7K
16:18 8,120.99 8,120.99 8,120.03 8,120.03 4,545.4K
16:19 8,118.38 8,123.01 8,118.38 8,123.01 4,203.2K
16:20 8,123.34 8,124.27 8,123.34 8,124.27 2,692.2K
16:21 8,122.56 8,122.56 8,121.11 8,121.12 2,111.0K
16:22 8,117.73 8,117.73 8,117.06 8,117.33 2,522.0K
16:23 8,115.46 8,117.44 8,114.41 8,114.41 4,154.6K
16:24 8,113.91 8,113.91 8,110.34 8,110.34 9,192.7K
16:25 8,109.85 8,112.51 8,109.85 8,112.47 3,597.9K
16:26 8,112.87 8,116.47 8,112.87 8,116.47 2,535.6K
16:27 8,115.11 8,119.26 8,114.13 8,119.26 3,114.8K
16:28 8,116.88 8,118.36 8,116.88 8,116.90 4,485.6K
16:29 8,114.38 8,114.88 8,114.38 8,114.77 5,391.0K
16:30 8,113.58 8,114.32 8,109.02 8,109.02 4,426.2K
16:31 8,109.44 8,109.44 8,105.26 8,105.26 5,408.0K
16:32 8,105.89 8,105.89 8,103.41 8,105.25 5,076.2K
16:33 8,104.73 8,106.70 8,104.73 8,105.24 2,560.5K
16:34 8,105.70 8,108.69 8,105.70 8,108.42 3,284.7K
16:35 8,108.23 8,108.23 8,106.19 8,106.76 2,567.0K
16:36 8,107.37 8,109.75 8,107.37 8,109.75 4,179.4K
16:37 8,110.28 8,110.28 8,107.43 8,107.43 5,827.6K
16:38 8,107.60 8,107.60 8,106.32 8,106.32 2,259.5K
16:39 8,105.65 8,107.42 8,105.41 8,105.46 6,359.1K
16:40 8,104.35 8,105.37 8,103.60 8,105.37 5,563.5K
16:41 8,103.85 8,104.02 8,102.36 8,102.36 1,832.5K
16:42 8,103.46 8,103.46 8,100.26 8,100.26 1,120.0K
16:43 8,100.54 8,102.63 8,099.69 8,099.69 6,195.5K
16:44 8,099.31 8,100.38 8,099.31 8,100.38 6,632.2K
16:45 8,100.42 8,100.42 8,099.41 8,099.41 2,303.3K
16:46 8,098.62 8,099.83 8,098.56 8,099.83 4,128.7K
16:47 8,105.17 8,105.17 8,100.30 8,100.30 10,832.9K
16:48 8,099.63 8,101.21 8,099.63 8,099.78 3,095.5K
16:49 8,099.93 8,099.93 8,096.62 8,096.62 1,717.4K
16:50 8,094.90 8,094.90 8,092.29 8,092.29 8,413.7K
16:51 8,093.00 8,095.77 8,093.00 8,095.77 3,274.9K
16:52 8,094.36 8,096.04 8,094.36 8,095.84 4,589.2K
16:53 8,095.42 8,098.82 8,095.42 8,098.82 2,106.9K
16:54 8,098.48 8,099.33 8,098.48 8,099.33 2,049.8K
16:55 8,100.21 8,101.88 8,099.97 8,101.88 4,524.0K
16:56 8,101.20 8,101.20 8,100.32 8,100.32 8,989.7K
16:57 8,100.13 8,100.85 8,098.77 8,098.77 2,416.2K
16:58 8,099.35 8,099.35 8,097.02 8,097.02 2,090.6K
16:59 8,096.38 8,096.38 8,093.20 8,093.20 9,154.8K
17:00 8,093.03 8,095.38 8,093.03 8,095.38 8,804.6K
17:01 8,095.21 8,095.74 8,094.64 8,095.69 4,062.9K
17:02 8,095.22 8,095.22 8,094.41 8,094.41 4,337.5K
17:03 8,093.95 8,096.04 8,093.90 8,096.04 10,008.8K
17:04 8,097.09 8,098.87 8,097.09 8,098.87 2,135.4K
17:05 8,098.65 8,098.65 8,095.80 8,097.92 8,550.4K
17:06 8,097.30 8,098.95 8,097.30 8,098.95 2,003.4K
17:07 8,098.56 8,102.07 8,098.56 8,101.18 1,136.3K
17:08 8,099.82 8,102.22 8,099.82 8,102.22 2,509.2K
17:09 8,102.09 8,102.18 8,101.67 8,102.18 1,453.2K
17:10 8,101.54 8,102.18 8,101.25 8,101.25 3,469.8K
17:11 8,098.55 8,098.84 8,097.49 8,097.92 1,519.4K
17:12 8,098.55 8,099.52 8,098.52 8,098.52 1,300.9K
17:13 8,098.23 8,099.94 8,098.23 8,099.94 4,373.9K
17:14 8,099.83 8,099.83 8,098.86 8,099.46 2,595.5K
17:15 8,099.09 8,102.34 8,099.09 8,100.69 4,747.0K
17:16 8,100.53 8,100.53 8,098.25 8,098.25 2,407.4K
17:17 8,099.88 8,100.35 8,098.25 8,098.95 2,298.2K
17:18 8,097.96 8,097.96 8,096.31 8,096.49 1,885.3K
17:19 8,094.73 8,094.73 8,093.58 8,093.58 3,263.0K
17:20 8,093.66 8,093.66 8,091.20 8,092.64 1,616.3K
17:21 8,091.51 8,092.81 8,091.51 8,092.81 3,666.5K
17:22 8,092.44 8,093.14 8,090.76 8,090.76 2,084.3K
17:23 8,090.50 8,092.07 8,090.50 8,091.08 1,482.8K
17:24 8,090.27 8,090.61 8,090.16 8,090.16 3,999.7K
17:25 8,089.63 8,092.88 8,089.63 8,091.76 1,875.0K
17:26 8,090.92 8,090.92 8,090.38 8,090.38 1,485.1K
17:27 8,090.70 8,090.88 8,089.90 8,090.09 1,267.6K
17:28 8,089.99 8,091.92 8,089.99 8,091.23 1,840.9K
17:29 8,090.67 8,091.19 8,089.49 8,090.94 2,207.0K
17:30 8,092.59 8,093.30 8,089.02 8,089.02 2,306.4K
17:31 8,090.01 8,092.23 8,090.01 8,092.23 1,733.8K
17:32 8,090.68 8,091.02 8,090.57 8,090.95 1,309.7K
17:33 8,089.89 8,091.30 8,089.89 8,090.89 1,415.9K
17:34 8,092.05 8,092.39 8,090.91 8,090.91 4,733.7K
17:35 8,089.12 8,089.12 8,087.42 8,087.60 3,366.5K
17:36 8,086.73 8,089.00 8,086.73 8,088.22 3,671.0K
17:37 8,089.19 8,092.07 8,088.83 8,088.83 1,046.9K
17:38 8,091.35 8,091.67 8,089.10 8,091.67 3,167.1K
17:39 8,088.86 8,089.42 8,088.86 8,089.13 1,975.3K
17:40 8,088.87 8,090.89 8,088.87 8,090.89 2,543.4K
17:41 8,091.00 8,092.46 8,091.00 8,092.37 772.0K
17:42 8,093.15 8,093.15 8,090.10 8,092.95 659.3K
17:43 8,091.66 8,092.14 8,090.01 8,090.01 1,011.9K
17:44 8,089.93 8,091.13 8,085.74 8,085.74 1,802.3K
17:45 8,086.51 8,086.51 8,086.03 8,086.26 2,149.6K
17:46 8,090.09 8,090.09 8,085.97 8,086.39 2,411.0K
17:47 8,085.82 8,088.00 8,085.82 8,087.21 702.7K
17:48 8,087.80 8,089.37 8,087.80 8,088.68 896.6K
17:49 8,088.66 8,091.54 8,088.66 8,090.22 1,372.4K
17:50 8,091.08 8,091.08 8,090.34 8,090.44 603.5K
17:51 8,090.30 8,090.30 8,088.19 8,088.76 2,229.3K
17:52 8,088.08 8,089.44 8,087.53 8,089.44 6,099.1K
17:53 8,088.94 8,089.83 8,088.65 8,089.83 1,864.9K
17:54 8,088.62 8,090.39 8,088.62 8,090.13 2,156.6K
17:55 8,090.08 8,090.08 8,089.26 8,089.26 2,192.4K
17:56 8,089.61 8,090.78 8,089.28 8,090.78 944.5K
17:57 8,090.07 8,090.07 8,087.81 8,087.86 1,107.7K
17:58 8,088.03 8,088.25 8,087.04 8,087.04 2,491.7K
17:59 8,086.43 8,088.15 8,086.43 8,088.15 1,657.2K
18:00 8,092.08 8,092.37 8,091.53 8,091.76 10,968.4K
18:01 8,091.72 8,091.72 8,089.42 8,090.13 1,441.9K
18:02 8,089.86 8,089.86 8,089.10 8,089.43 919.4K
18:03 8,089.40 8,090.59 8,088.93 8,090.59 2,115.5K
18:04 8,089.88 8,090.40 8,089.88 8,090.40 853.6K
18:05 8,090.59 8,090.59 8,087.65 8,088.88 1,562.8K
18:06 8,088.19 8,088.19 8,085.99 8,085.99 3,364.7K
18:07 8,084.68 8,085.10 8,084.68 8,085.10 1,812.5K
18:08 8,085.18 8,085.82 8,083.68 8,085.82 1,162.2K
18:09 8,083.86 8,085.57 8,083.86 8,084.53 966.2K
18:10 8,084.15 8,085.04 8,084.15 8,085.04 1,682.5K
18:11 8,084.31 8,087.42 8,084.31 8,087.42 10,281.3K
18:12 8,083.32 8,084.64 8,083.17 8,084.64 5,846.1K
18:13 8,083.96 8,083.96 8,082.83 8,083.88 3,287.3K
18:14 8,083.76 8,084.50 8,083.53 8,083.57 2,036.1K
18:15 8,083.65 8,085.76 8,083.65 8,085.76 1,697.4K
18:16 8,086.87 8,086.87 8,085.25 8,085.25 3,184.0K
18:17 8,085.02 8,085.92 8,083.62 8,083.62 5,108.4K
18:18 8,084.18 8,087.26 8,084.18 8,086.30 3,733.9K
18:19 8,079.62 8,082.03 8,079.62 8,081.98 2,709.8K
18:20 8,081.07 8,085.73 8,081.07 8,085.73 1,191.3K
18:21 8,085.20 8,085.64 8,085.20 8,085.64 1,709.4K
18:22 8,085.76 8,086.17 8,085.76 8,086.17 846.3K
18:23 8,086.58 8,086.59 8,085.49 8,085.49 2,476.3K
18:24 8,084.51 8,085.13 8,084.46 8,085.13 2,083.9K
18:25 8,083.44 8,084.14 8,081.33 8,081.33 2,934.9K
18:26 8,081.70 8,082.15 8,080.98 8,082.15 2,319.2K
18:27 8,081.76 8,082.35 8,081.65 8,081.65 2,237.3K
18:28 8,081.23 8,083.21 8,081.00 8,083.21 891.3K
18:29 8,084.14 8,084.62 8,083.28 8,083.28 469.0K
18:30 8,083.74 8,084.41 8,080.87 8,080.87 6,117.8K
18:31 8,083.95 8,084.85 8,083.93 8,084.85 1,911.7K
18:32 8,080.90 8,081.78 8,080.90 8,081.66 4,639.9K
18:33 8,082.46 8,085.02 8,082.39 8,085.02 2,384.5K
18:34 8,083.34 8,083.69 8,081.70 8,081.70 2,489.2K
18:35 8,083.63 8,083.63 8,081.62 8,081.62 5,021.4K
18:36 8,081.87 8,082.40 8,081.59 8,082.40 1,587.4K
18:37 8,081.95 8,083.01 8,081.95 8,083.01 1,052.6K
18:38 8,085.39 8,085.39 8,084.85 8,085.16 2,395.9K
18:39 8,078.69 8,078.73 8,076.69 8,076.85 2,334.5K
18:40 8,077.80 8,077.80 8,077.80 8,077.80 3,573.1K
18:51 8,075.95 8,075.95 8,075.95 8,075.95 5,300.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available