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 7,996.25 7,999.62 7,996.25 7,999.62 521.7K
09:51 7,999.53 7,999.86 7,999.53 7,999.62 165.2K
09:52 8,000.00 8,000.00 7,999.76 7,999.76 934.4K
09:53 7,999.62 7,999.62 7,999.06 7,999.28 153.8K
09:54 7,999.40 7,999.51 7,999.28 7,999.51 123.1K
09:55 7,999.51 8,001.08 7,999.51 8,001.08 1,697.2K
09:56 8,000.41 8,000.41 8,000.29 8,000.41 346.5K
09:57 8,000.41 8,000.65 8,000.41 8,000.65 164.8K
09:58 7,999.48 8,000.65 7,999.48 8,000.65 2,384.7K
09:59 8,001.21 8,001.21 7,999.51 7,999.63 1,262.1K
10:00 7,999.87 8,078.54 7,999.87 8,078.54 10,877.8K
10:01 8,084.19 8,087.11 8,084.19 8,087.11 21,733.4K
10:02 8,085.94 8,088.03 8,082.96 8,088.03 17,874.8K
10:03 8,093.80 8,095.18 8,091.89 8,093.86 24,078.0K
10:04 8,090.58 8,093.23 8,090.58 8,092.03 7,487.6K
10:05 8,087.97 8,092.68 8,087.97 8,090.24 10,902.0K
10:06 8,084.31 8,084.86 8,080.50 8,084.86 2,840.9K
10:07 8,082.57 8,089.39 8,082.57 8,089.39 10,143.2K
10:08 8,094.48 8,094.84 8,093.30 8,093.30 21,129.8K
10:09 8,094.31 8,098.62 8,094.31 8,098.62 9,539.1K
10:10 8,094.39 8,098.05 8,094.39 8,096.67 8,388.7K
10:11 8,095.88 8,096.18 8,092.28 8,096.18 6,558.1K
10:12 8,092.18 8,096.81 8,092.18 8,096.81 13,679.2K
10:13 8,096.30 8,102.07 8,096.30 8,101.50 9,687.0K
10:14 8,100.42 8,100.42 8,099.06 8,099.06 6,040.9K
10:15 8,101.82 8,104.40 8,099.39 8,099.39 5,273.5K
10:16 8,098.25 8,099.35 8,098.25 8,099.35 5,059.2K
10:17 8,101.35 8,101.35 8,099.75 8,100.87 7,968.0K
10:18 8,107.89 8,107.99 8,106.30 8,106.97 8,138.3K
10:19 8,106.55 8,107.94 8,106.55 8,107.94 6,522.4K
10:20 8,108.60 8,110.64 8,108.22 8,108.49 14,681.1K
10:21 8,112.47 8,115.61 8,112.47 8,113.88 6,251.3K
10:22 8,115.45 8,115.45 8,110.13 8,113.12 7,015.3K
10:23 8,113.27 8,116.68 8,113.27 8,114.93 15,031.5K
10:24 8,114.87 8,115.06 8,112.15 8,115.06 5,141.7K
10:25 8,115.24 8,117.25 8,115.10 8,117.25 9,333.0K
10:26 8,118.01 8,118.54 8,116.78 8,118.10 5,751.9K
10:27 8,118.35 8,120.80 8,118.30 8,120.78 3,924.7K
10:28 8,119.66 8,121.91 8,119.66 8,121.72 4,771.4K
10:29 8,122.69 8,131.42 8,122.69 8,131.42 9,425.3K
10:30 8,131.02 8,131.02 8,128.87 8,129.54 7,122.3K
10:31 8,131.37 8,131.37 8,128.22 8,131.14 19,019.6K
10:32 8,133.11 8,133.11 8,130.04 8,131.04 4,121.8K
10:33 8,132.02 8,132.02 8,129.38 8,129.50 9,789.9K
10:34 8,129.35 8,129.35 8,127.19 8,128.27 4,074.8K
10:35 8,127.69 8,131.19 8,126.11 8,130.84 5,364.2K
10:36 8,130.50 8,135.61 8,130.50 8,135.61 8,604.0K
10:37 8,133.14 8,133.95 8,133.14 8,133.95 3,928.9K
10:38 8,134.29 8,134.60 8,132.44 8,132.44 3,320.5K
10:39 8,131.31 8,131.59 8,130.15 8,130.41 5,017.9K
10:40 8,129.77 8,132.91 8,129.23 8,132.91 8,435.2K
10:41 8,131.33 8,131.33 8,123.64 8,127.74 4,286.8K
10:42 8,126.73 8,126.88 8,125.81 8,126.88 3,517.7K
10:43 8,126.37 8,127.37 8,121.60 8,121.60 2,413.2K
10:44 8,124.13 8,124.67 8,123.02 8,124.57 2,723.3K
10:45 8,126.25 8,126.73 8,124.58 8,126.73 1,638.3K
10:46 8,126.36 8,126.36 8,123.74 8,124.91 1,313.0K
10:47 8,121.24 8,121.24 8,117.57 8,117.57 5,429.1K
10:48 8,121.14 8,121.62 8,118.81 8,121.62 1,948.6K
10:49 8,117.15 8,121.50 8,117.15 8,121.50 3,336.7K
10:50 8,121.43 8,121.43 8,117.67 8,118.39 1,938.1K
10:51 8,118.15 8,118.15 8,115.98 8,117.84 1,488.2K
10:52 8,116.59 8,117.57 8,115.67 8,117.57 3,990.5K
10:53 8,119.27 8,120.02 8,118.18 8,119.34 4,250.9K
10:54 8,119.90 8,119.90 8,118.04 8,118.13 4,698.4K
10:55 8,113.60 8,116.75 8,110.65 8,110.65 48,320.5K
10:56 8,111.44 8,112.14 8,111.39 8,112.14 6,245.7K
10:57 8,111.31 8,113.03 8,110.69 8,113.03 7,121.9K
10:58 8,113.59 8,114.26 8,113.59 8,113.69 7,770.9K
10:59 8,110.06 8,111.34 8,108.26 8,108.26 7,980.8K
11:00 8,109.19 8,110.83 8,109.19 8,109.70 2,956.5K
11:01 8,109.36 8,109.36 8,107.86 8,108.69 989.9K
11:02 8,103.80 8,103.82 8,103.13 8,103.82 16,925.5K
11:03 8,105.45 8,106.34 8,105.45 8,105.98 2,164.7K
11:04 8,102.43 8,102.65 8,101.79 8,102.26 5,376.2K
11:05 8,104.28 8,104.69 8,102.75 8,104.69 4,692.1K
11:06 8,104.67 8,104.67 8,102.79 8,102.79 5,094.1K
11:07 8,103.82 8,104.53 8,103.62 8,104.15 1,656.2K
11:08 8,103.16 8,103.49 8,100.56 8,100.56 839.3K
11:09 8,100.36 8,102.01 8,098.32 8,101.47 2,114.2K
11:10 8,098.40 8,098.94 8,097.58 8,097.58 984.2K
11:11 8,099.66 8,100.84 8,098.31 8,100.84 4,989.4K
11:12 8,099.95 8,099.95 8,098.24 8,098.98 2,498.8K
11:13 8,098.88 8,099.79 8,098.33 8,099.35 2,116.9K
11:14 8,099.03 8,099.03 8,097.44 8,098.49 1,650.3K
11:15 8,098.94 8,098.94 8,096.05 8,096.05 5,723.6K
11:16 8,095.91 8,096.69 8,095.91 8,096.47 3,712.0K
11:17 8,096.34 8,097.51 8,095.60 8,095.60 3,164.8K
11:18 8,094.02 8,094.10 8,093.60 8,093.69 9,834.6K
11:19 8,093.92 8,096.56 8,093.92 8,095.74 2,044.1K
11:20 8,095.22 8,096.44 8,094.63 8,094.63 12,156.9K
11:21 8,096.02 8,096.50 8,093.92 8,093.92 3,693.8K
11:22 8,095.89 8,095.89 8,093.63 8,094.72 7,836.8K
11:23 8,095.64 8,095.64 8,094.97 8,095.57 3,857.8K
11:24 8,096.43 8,097.33 8,096.43 8,097.06 3,128.5K
11:25 8,096.73 8,096.89 8,096.28 8,096.62 2,644.2K
11:26 8,095.69 8,096.86 8,095.69 8,096.86 3,755.2K
11:27 8,096.77 8,096.77 8,094.62 8,094.76 1,438.6K
11:28 8,094.75 8,095.96 8,094.75 8,094.83 4,361.3K
11:29 8,094.39 8,096.49 8,093.11 8,095.91 6,877.3K
11:30 8,095.73 8,099.55 8,095.73 8,098.38 1,691.2K
11:31 8,099.15 8,099.50 8,094.14 8,094.14 6,013.1K
11:32 8,097.65 8,097.65 8,094.44 8,094.44 1,124.0K
11:33 8,094.17 8,094.17 8,089.78 8,089.78 5,563.5K
11:34 8,088.91 8,088.95 8,087.27 8,088.95 6,819.1K
11:35 8,088.03 8,088.03 8,085.53 8,085.53 7,577.6K
11:36 8,086.95 8,086.95 8,085.80 8,085.98 4,850.6K
11:37 8,085.29 8,085.29 8,081.59 8,081.59 6,375.4K
11:38 8,083.07 8,083.07 8,081.76 8,081.76 4,414.9K
11:39 8,078.72 8,078.72 8,056.93 8,066.73 17,621.8K
11:40 8,066.86 8,067.70 8,058.05 8,058.05 7,756.7K
11:41 8,056.79 8,057.69 8,056.79 8,057.69 6,701.3K
11:42 8,060.65 8,060.65 8,058.86 8,060.35 4,291.8K
11:43 8,060.07 8,061.56 8,059.87 8,061.56 2,231.0K
11:44 8,058.83 8,058.83 8,054.07 8,054.07 22,612.5K
11:45 8,054.47 8,054.74 8,052.46 8,054.74 10,740.8K
11:46 8,055.70 8,059.00 8,055.70 8,059.00 9,603.5K
11:47 8,057.75 8,061.67 8,057.75 8,061.67 3,462.5K
11:48 8,063.67 8,063.67 8,058.48 8,058.48 6,479.9K
11:49 8,059.70 8,060.92 8,058.58 8,060.92 2,921.2K
11:50 8,063.73 8,067.14 8,061.61 8,067.14 3,819.7K
11:51 8,066.35 8,066.35 8,065.96 8,065.99 3,649.1K
11:52 8,066.34 8,066.34 8,062.57 8,062.57 9,117.6K
11:53 8,062.41 8,062.41 8,059.30 8,059.30 3,527.1K
11:54 8,060.30 8,060.30 8,058.78 8,059.28 2,335.1K
11:55 8,059.84 8,060.33 8,059.40 8,060.33 2,639.9K
11:56 8,061.23 8,061.23 8,057.19 8,057.19 7,509.7K
11:57 8,061.48 8,061.48 8,057.51 8,057.51 14,965.0K
11:58 8,058.99 8,059.18 8,058.33 8,059.18 2,849.8K
11:59 8,059.33 8,059.62 8,058.10 8,059.22 2,586.4K
12:00 8,057.12 8,058.05 8,056.06 8,058.05 7,817.8K
12:01 8,060.15 8,061.97 8,058.05 8,061.97 6,276.8K
12:02 8,061.77 8,068.88 8,061.77 8,068.88 4,990.5K
12:03 8,069.47 8,071.06 8,068.47 8,068.47 3,910.0K
12:04 8,069.77 8,069.77 8,068.65 8,068.65 5,148.6K
12:05 8,068.03 8,069.10 8,068.03 8,069.10 8,243.2K
12:06 8,069.89 8,070.41 8,069.26 8,069.26 2,208.6K
12:07 8,070.72 8,070.72 8,069.25 8,069.25 2,650.1K
12:08 8,069.49 8,072.84 8,069.49 8,072.84 3,979.9K
12:09 8,072.00 8,072.00 8,069.32 8,069.91 7,519.9K
12:10 8,070.32 8,072.39 8,070.08 8,072.39 3,753.7K
12:11 8,072.03 8,073.70 8,071.10 8,073.70 7,711.2K
12:12 8,073.07 8,074.90 8,073.07 8,074.05 5,958.4K
12:13 8,076.20 8,078.62 8,076.20 8,078.62 3,855.2K
12:14 8,077.69 8,080.66 8,077.69 8,080.65 12,854.2K
12:15 8,078.89 8,078.89 8,075.58 8,075.58 3,445.5K
12:16 8,074.75 8,075.89 8,073.13 8,075.89 3,872.3K
12:17 8,074.54 8,074.54 8,072.76 8,072.77 800.8K
12:18 8,072.81 8,072.81 8,071.12 8,071.12 2,891.3K
12:19 8,072.51 8,073.86 8,072.51 8,073.77 2,460.6K
12:20 8,073.37 8,075.12 8,072.42 8,075.12 1,613.9K
12:21 8,076.08 8,078.02 8,075.67 8,078.02 5,198.6K
12:22 8,076.74 8,077.45 8,075.78 8,075.78 3,481.1K
12:23 8,075.16 8,076.29 8,073.07 8,076.29 1,895.3K
12:24 8,076.31 8,076.42 8,074.34 8,074.34 2,331.2K
12:25 8,075.65 8,079.35 8,075.26 8,079.35 2,422.5K
12:26 8,079.16 8,079.44 8,078.41 8,079.44 5,557.3K
12:27 8,081.00 8,081.10 8,080.76 8,080.85 1,212.8K
12:28 8,080.65 8,080.81 8,079.15 8,079.96 1,180.3K
12:29 8,082.56 8,083.95 8,079.48 8,083.95 2,302.2K
12:30 8,081.33 8,081.33 8,078.65 8,078.68 1,416.3K
12:31 8,080.14 8,081.05 8,079.98 8,079.98 2,273.2K
12:32 8,080.92 8,081.43 8,078.82 8,078.82 1,728.7K
12:33 8,079.11 8,081.88 8,079.11 8,080.55 3,275.1K
12:34 8,079.87 8,079.87 8,078.62 8,079.11 2,110.7K
12:35 8,081.94 8,082.44 8,080.22 8,080.22 16,769.0K
12:36 8,079.73 8,079.73 8,078.57 8,079.27 7,106.9K
12:37 8,078.78 8,081.08 8,078.58 8,081.08 1,781.3K
12:38 8,081.26 8,081.26 8,078.97 8,078.97 2,096.0K
12:39 8,076.10 8,077.76 8,075.74 8,077.66 3,262.8K
12:40 8,077.19 8,082.55 8,077.19 8,082.55 6,285.8K
12:41 8,081.49 8,082.46 8,081.07 8,081.07 7,234.6K
12:42 8,082.93 8,082.93 8,080.44 8,080.44 1,389.3K
12:43 8,081.73 8,081.73 8,081.30 8,081.30 1,299.8K
12:44 8,081.64 8,081.64 8,079.16 8,079.74 2,475.8K
12:45 8,080.05 8,080.17 8,079.52 8,080.17 2,097.2K
12:46 8,081.89 8,081.89 8,079.32 8,079.32 1,819.8K
12:47 8,082.66 8,082.75 8,078.88 8,078.88 5,714.7K
12:48 8,081.27 8,083.25 8,081.27 8,081.45 3,426.9K
12:49 8,082.24 8,083.44 8,082.24 8,082.83 2,955.3K
12:50 8,087.42 8,088.00 8,082.95 8,083.66 5,790.9K
12:51 8,082.45 8,084.37 8,082.45 8,084.37 4,656.4K
12:52 8,083.23 8,085.48 8,083.16 8,083.16 1,243.6K
12:53 8,083.25 8,083.25 8,081.59 8,082.45 1,613.6K
12:54 8,084.08 8,084.08 8,082.82 8,082.82 1,219.7K
12:55 8,082.46 8,082.69 8,082.07 8,082.67 2,382.9K
12:56 8,082.69 8,082.81 8,082.14 8,082.23 1,788.2K
12:57 8,081.09 8,081.09 8,079.60 8,079.60 1,536.8K
12:58 8,079.02 8,081.58 8,079.02 8,081.58 2,302.7K
12:59 8,080.59 8,081.71 8,078.80 8,078.80 1,617.5K
13:00 8,081.46 8,082.38 8,081.12 8,082.38 2,744.2K
13:01 8,082.41 8,082.41 8,078.94 8,078.94 2,460.8K
13:02 8,079.66 8,079.86 8,078.74 8,079.86 3,320.1K
13:03 8,080.33 8,080.33 8,078.38 8,078.38 3,159.7K
13:04 8,078.86 8,079.92 8,078.86 8,079.54 2,650.0K
13:05 8,079.16 8,081.77 8,079.16 8,080.28 1,688.3K
13:06 8,080.65 8,083.11 8,080.65 8,083.11 1,274.1K
13:07 8,081.76 8,083.75 8,081.76 8,082.88 1,372.8K
13:08 8,081.58 8,082.70 8,081.58 8,082.70 638.3K
13:09 8,082.59 8,082.91 8,081.68 8,082.91 859.7K
13:10 8,082.42 8,086.55 8,082.42 8,086.55 4,295.4K
13:11 8,085.36 8,085.69 8,084.51 8,085.69 3,532.1K
13:12 8,086.60 8,086.60 8,085.47 8,085.82 2,446.6K
13:13 8,085.51 8,087.60 8,085.51 8,087.60 6,772.0K
13:14 8,088.25 8,091.48 8,088.25 8,091.48 2,693.8K
13:15 8,091.39 8,091.39 8,088.89 8,088.89 1,541.6K
13:16 8,088.35 8,091.30 8,088.35 8,091.30 2,556.9K
13:17 8,090.59 8,092.39 8,089.65 8,092.39 2,461.1K
13:18 8,092.94 8,092.94 8,091.79 8,091.79 1,562.0K
13:19 8,092.88 8,092.88 8,090.51 8,090.51 2,071.7K
13:20 8,090.67 8,091.70 8,090.67 8,090.96 2,717.3K
13:21 8,093.44 8,093.44 8,092.79 8,092.79 1,924.0K
13:22 8,092.45 8,092.45 8,086.32 8,086.32 7,081.5K
13:23 8,084.77 8,085.69 8,082.93 8,085.00 8,238.2K
13:24 8,085.09 8,085.76 8,085.09 8,085.47 5,866.7K
13:25 8,084.27 8,086.04 8,084.27 8,084.73 3,157.5K
13:26 8,083.92 8,083.92 8,081.62 8,081.89 2,671.7K
13:27 8,082.17 8,082.63 8,081.53 8,082.63 1,022.5K
13:28 8,083.58 8,090.02 8,083.58 8,090.02 2,550.9K
13:29 8,089.20 8,089.20 8,085.58 8,085.58 2,499.7K
13:30 8,092.41 8,092.41 8,086.47 8,086.47 3,161.3K
13:31 8,090.59 8,090.59 8,087.31 8,087.83 2,930.9K
13:32 8,089.07 8,090.75 8,089.07 8,090.18 1,231.7K
13:33 8,091.18 8,092.82 8,090.47 8,092.57 3,544.7K
13:34 8,096.46 8,096.46 8,094.31 8,094.31 4,310.2K
13:35 8,098.05 8,100.22 8,098.05 8,100.22 2,783.9K
13:36 8,099.63 8,099.63 8,096.71 8,096.71 1,300.2K
13:37 8,098.38 8,098.38 8,097.37 8,097.37 1,849.5K
13:38 8,098.11 8,098.11 8,096.90 8,096.90 2,186.7K
13:39 8,098.33 8,098.33 8,095.53 8,097.94 4,576.2K
13:40 8,097.44 8,099.84 8,096.30 8,099.84 2,228.7K
13:41 8,100.75 8,101.91 8,100.75 8,101.91 2,491.7K
13:42 8,100.38 8,101.08 8,100.38 8,100.47 870.1K
13:43 8,102.34 8,102.34 8,098.75 8,099.32 1,733.4K
13:44 8,098.70 8,099.33 8,095.83 8,096.87 2,489.9K
13:45 8,095.68 8,096.41 8,094.89 8,094.89 2,187.4K
13:46 8,093.47 8,094.50 8,093.16 8,093.25 7,330.4K
13:47 8,093.89 8,095.43 8,093.89 8,095.43 1,248.9K
13:48 8,097.78 8,099.13 8,097.78 8,099.13 4,703.3K
13:49 8,098.30 8,098.95 8,098.30 8,098.95 1,359.8K
13:50 8,096.43 8,099.59 8,096.43 8,099.48 2,373.1K
13:51 8,093.39 8,096.48 8,093.39 8,096.48 4,033.6K
13:52 8,096.35 8,096.35 8,094.21 8,094.21 2,612.3K
13:53 8,093.50 8,096.78 8,093.50 8,096.78 1,498.4K
13:54 8,097.35 8,098.36 8,097.35 8,098.36 11,510.1K
13:55 8,097.95 8,097.95 8,095.61 8,096.14 9,471.6K
13:56 8,097.25 8,102.61 8,097.25 8,102.61 22,574.1K
13:57 8,109.41 8,109.41 8,105.76 8,108.27 41,073.8K
13:58 8,108.53 8,108.53 8,106.29 8,107.01 19,394.5K
13:59 8,106.62 8,108.94 8,106.62 8,108.84 28,728.8K
14:00 8,108.38 8,110.59 8,108.38 8,109.18 18,865.3K
14:01 8,111.03 8,111.84 8,108.40 8,108.40 55,214.3K
14:02 8,105.43 8,107.70 8,105.43 8,107.70 32,863.6K
14:03 8,106.93 8,107.11 8,104.09 8,105.37 22,753.1K
14:04 8,106.43 8,107.07 8,095.90 8,095.90 21,103.7K
14:05 8,097.28 8,099.16 8,096.24 8,096.24 18,102.6K
14:06 8,097.40 8,103.90 8,097.40 8,103.90 25,045.5K
14:07 8,106.48 8,108.08 8,106.48 8,108.08 32,011.8K
14:08 8,106.03 8,113.86 8,106.03 8,113.86 23,535.6K
14:09 8,116.81 8,116.81 8,112.16 8,112.16 20,519.2K
14:10 8,114.37 8,114.98 8,112.01 8,112.01 20,647.7K
14:11 8,109.74 8,115.33 8,109.74 8,114.98 27,038.7K
14:12 8,111.63 8,111.63 8,109.14 8,109.14 11,478.5K
14:13 8,109.05 8,112.86 8,109.05 8,112.79 12,621.7K
14:14 8,111.47 8,112.35 8,109.62 8,109.62 11,294.3K
14:15 8,113.50 8,117.50 8,113.50 8,117.50 8,526.2K
14:16 8,118.85 8,120.07 8,117.65 8,117.65 15,671.2K
14:17 8,117.94 8,119.42 8,117.94 8,119.42 4,133.1K
14:18 8,118.34 8,119.61 8,118.16 8,118.16 12,536.0K
14:19 8,119.11 8,119.11 8,116.74 8,116.74 11,610.9K
14:20 8,115.68 8,116.02 8,114.79 8,115.37 23,498.5K
14:21 8,117.37 8,123.72 8,117.37 8,123.72 48,344.2K
14:22 8,118.16 8,119.37 8,115.72 8,115.72 14,501.7K
14:23 8,117.89 8,119.42 8,117.13 8,117.13 15,803.9K
14:24 8,116.79 8,124.01 8,116.79 8,124.01 32,463.3K
14:25 8,121.93 8,121.93 8,120.09 8,120.14 18,564.4K
14:26 8,121.28 8,123.81 8,121.28 8,123.52 21,300.1K
14:27 8,125.06 8,127.95 8,125.06 8,127.77 19,815.0K
14:28 8,127.73 8,127.73 8,126.47 8,126.70 7,401.0K
14:29 8,127.51 8,128.83 8,125.52 8,126.07 17,860.5K
14:30 8,127.89 8,129.31 8,127.89 8,129.31 5,921.2K
14:31 8,129.75 8,130.02 8,129.75 8,129.76 11,092.1K
14:32 8,130.62 8,132.76 8,130.13 8,131.24 42,159.8K
14:33 8,131.51 8,131.51 8,128.59 8,128.85 41,926.1K
14:34 8,130.07 8,130.07 8,126.25 8,128.24 20,931.4K
14:35 8,126.37 8,127.50 8,124.14 8,124.14 29,919.5K
14:36 8,123.58 8,123.58 8,120.14 8,122.43 28,758.7K
14:37 8,123.15 8,123.15 8,118.91 8,118.91 12,684.7K
14:38 8,121.06 8,121.57 8,119.23 8,121.57 16,604.3K
14:39 8,120.68 8,120.68 8,114.66 8,114.66 10,851.8K
14:40 8,115.26 8,119.68 8,115.26 8,119.02 19,301.6K
14:41 8,120.24 8,120.24 8,116.19 8,119.77 16,461.8K
14:42 8,119.45 8,123.04 8,119.45 8,121.93 15,326.5K
14:43 8,123.84 8,126.85 8,123.84 8,126.78 15,957.7K
14:44 8,128.42 8,128.42 8,125.65 8,125.65 9,356.7K
14:45 8,123.67 8,123.67 8,123.18 8,123.57 9,273.4K
14:46 8,123.19 8,127.35 8,122.30 8,127.35 8,530.8K
14:47 8,127.24 8,128.32 8,127.24 8,128.14 5,887.9K
14:48 8,128.98 8,131.56 8,128.44 8,131.09 15,601.2K
14:49 8,130.65 8,131.12 8,127.65 8,130.05 10,460.0K
14:50 8,130.83 8,130.83 8,125.87 8,125.87 11,073.0K
14:51 8,125.75 8,125.75 8,119.40 8,119.40 11,765.6K
14:52 8,120.54 8,121.46 8,117.96 8,117.96 4,898.3K
14:53 8,118.66 8,119.12 8,116.34 8,119.12 9,331.3K
14:54 8,118.16 8,118.16 8,116.48 8,117.71 5,190.0K
14:55 8,118.84 8,120.61 8,118.84 8,120.13 9,433.6K
14:56 8,117.89 8,119.13 8,117.13 8,117.13 4,971.5K
14:57 8,116.69 8,119.82 8,116.69 8,119.52 7,257.7K
14:58 8,118.07 8,118.73 8,116.42 8,118.37 12,165.4K
14:59 8,117.64 8,120.11 8,117.64 8,119.58 5,751.6K
15:00 8,119.61 8,119.61 8,117.25 8,117.53 7,277.3K
15:01 8,116.84 8,119.74 8,116.84 8,119.23 3,392.3K
15:02 8,120.00 8,120.00 8,118.55 8,118.55 3,773.7K
15:03 8,121.40 8,121.40 8,119.72 8,120.69 7,466.1K
15:04 8,121.50 8,122.82 8,121.50 8,121.73 6,653.1K
15:05 8,120.38 8,121.72 8,120.16 8,121.72 8,154.2K
15:06 8,121.59 8,123.82 8,113.67 8,113.67 10,602.5K
15:07 8,113.64 8,113.64 8,111.06 8,113.39 5,158.5K
15:08 8,113.20 8,113.54 8,112.17 8,113.54 1,865.5K
15:09 8,114.70 8,117.46 8,114.67 8,117.46 2,799.1K
15:10 8,117.25 8,117.25 8,113.48 8,114.84 5,189.1K
15:11 8,113.60 8,115.70 8,113.60 8,114.13 2,733.1K
15:12 8,115.49 8,117.32 8,114.69 8,117.32 3,389.4K
15:13 8,117.17 8,119.10 8,117.17 8,119.10 12,321.5K
15:14 8,118.45 8,118.45 8,115.19 8,115.19 24,427.1K
15:15 8,115.50 8,116.21 8,114.52 8,114.52 13,207.4K
15:16 8,116.22 8,116.22 8,107.89 8,108.25 6,138.3K
15:17 8,108.70 8,110.13 8,108.70 8,110.13 3,958.8K
15:18 8,110.04 8,110.04 8,107.75 8,107.75 2,385.4K
15:19 8,107.55 8,111.40 8,107.55 8,108.70 2,817.1K
15:20 8,109.57 8,111.03 8,108.53 8,110.27 2,795.7K
15:21 8,109.90 8,118.08 8,109.90 8,118.08 4,795.2K
15:22 8,115.70 8,115.70 8,114.12 8,114.62 3,840.5K
15:23 8,115.25 8,116.53 8,115.20 8,116.53 5,128.8K
15:24 8,115.09 8,116.09 8,115.09 8,115.76 4,880.4K
15:25 8,116.49 8,116.60 8,116.26 8,116.26 4,095.4K
15:26 8,116.87 8,116.87 8,115.95 8,116.56 5,161.9K
15:27 8,113.65 8,116.51 8,113.65 8,115.49 4,246.0K
15:28 8,119.10 8,119.10 8,116.60 8,117.16 5,070.1K
15:29 8,118.16 8,121.91 8,118.16 8,118.74 6,043.0K
15:30 8,120.31 8,121.76 8,120.31 8,121.76 3,817.4K
15:31 8,121.62 8,122.64 8,121.45 8,121.45 31,618.4K
15:32 8,123.35 8,123.35 8,118.86 8,118.86 8,511.4K
15:33 8,120.12 8,120.12 8,117.94 8,118.90 3,682.9K
15:34 8,119.33 8,121.63 8,119.33 8,121.63 3,377.9K
15:35 8,122.82 8,122.82 8,121.42 8,121.42 7,204.7K
15:36 8,121.54 8,125.15 8,121.54 8,124.53 8,051.4K
15:37 8,124.12 8,124.12 8,121.03 8,121.03 3,282.9K
15:38 8,122.77 8,126.11 8,122.77 8,126.11 8,862.7K
15:39 8,127.32 8,130.01 8,127.32 8,130.01 14,293.5K
15:40 8,131.71 8,134.01 8,131.71 8,133.15 9,140.7K
15:41 8,134.01 8,134.01 8,133.26 8,133.26 5,574.6K
15:42 8,133.23 8,133.40 8,133.00 8,133.40 4,342.8K
15:43 8,132.56 8,132.56 8,130.57 8,130.57 10,890.5K
15:44 8,129.79 8,131.30 8,127.97 8,127.97 4,382.9K
15:45 8,129.66 8,131.37 8,127.85 8,127.85 2,770.1K
15:46 8,128.04 8,128.68 8,127.69 8,128.68 3,661.3K
15:47 8,128.46 8,128.46 8,127.30 8,127.50 2,737.8K
15:48 8,128.24 8,130.55 8,128.24 8,130.55 3,364.3K
15:49 8,130.84 8,131.09 8,129.69 8,129.69 7,319.1K
15:50 8,129.33 8,129.99 8,129.33 8,129.60 2,609.0K
15:51 8,130.37 8,131.92 8,130.18 8,130.18 1,694.5K
15:52 8,131.51 8,131.51 8,126.61 8,128.08 2,678.4K
15:53 8,128.42 8,131.81 8,127.26 8,131.81 6,151.5K
15:54 8,130.19 8,130.31 8,129.56 8,130.31 4,930.2K
15:55 8,129.60 8,133.35 8,129.60 8,133.35 13,312.6K
15:56 8,131.66 8,133.18 8,131.66 8,133.18 8,349.1K
15:57 8,133.88 8,135.11 8,133.29 8,133.29 4,539.1K
15:58 8,135.74 8,135.74 8,133.47 8,134.84 13,111.0K
15:59 8,138.03 8,140.34 8,138.03 8,138.57 27,575.4K
16:00 8,137.63 8,137.83 8,136.39 8,137.83 8,765.6K
16:01 8,139.06 8,139.51 8,138.58 8,138.58 8,155.3K
16:02 8,139.33 8,140.53 8,138.40 8,140.53 6,912.8K
16:03 8,141.43 8,143.66 8,141.43 8,143.66 20,384.5K
16:04 8,142.98 8,146.57 8,142.98 8,144.10 40,633.6K
16:05 8,144.05 8,146.75 8,144.05 8,145.73 32,334.4K
16:06 8,144.68 8,146.50 8,144.68 8,146.50 12,798.4K
16:07 8,149.22 8,151.71 8,149.22 8,151.71 13,234.5K
16:08 8,151.10 8,152.11 8,151.10 8,151.56 9,739.0K
16:09 8,152.02 8,153.13 8,152.02 8,152.66 27,548.5K
16:10 8,151.96 8,151.96 8,150.27 8,150.27 17,224.8K
16:11 8,147.78 8,147.78 8,145.55 8,145.55 28,283.6K
16:12 8,146.15 8,148.49 8,146.15 8,148.49 15,221.0K
16:13 8,148.07 8,150.07 8,147.56 8,150.07 24,000.6K
16:14 8,149.44 8,150.60 8,149.44 8,149.98 33,396.1K
16:15 8,151.24 8,154.94 8,151.24 8,154.94 57,741.2K
16:16 8,155.28 8,155.55 8,154.10 8,154.10 29,423.1K
16:17 8,153.43 8,154.61 8,152.32 8,152.35 21,407.9K
16:18 8,156.68 8,156.68 8,152.76 8,152.76 39,824.2K
16:19 8,157.37 8,160.41 8,157.37 8,160.41 23,823.6K
16:20 8,160.21 8,160.21 8,157.97 8,158.69 16,811.7K
16:21 8,157.29 8,157.86 8,157.29 8,157.59 26,279.5K
16:22 8,156.89 8,157.27 8,154.28 8,154.28 41,229.7K
16:23 8,156.85 8,158.43 8,156.85 8,158.41 32,109.1K
16:24 8,157.37 8,161.62 8,157.37 8,159.74 58,689.1K
16:25 8,159.33 8,159.33 8,156.97 8,156.97 59,650.7K
16:26 8,159.66 8,160.45 8,156.46 8,156.46 23,422.6K
16:27 8,154.79 8,162.71 8,154.79 8,162.71 26,317.7K
16:28 8,161.95 8,168.41 8,161.95 8,168.41 30,512.7K
16:29 8,169.60 8,170.50 8,169.04 8,169.04 24,015.2K
16:30 8,168.05 8,171.04 8,167.86 8,171.04 37,721.3K
16:31 8,171.25 8,171.50 8,168.76 8,169.94 15,016.6K
16:32 8,172.85 8,172.85 8,170.00 8,170.00 24,314.0K
16:33 8,168.44 8,170.18 8,168.44 8,169.93 32,741.5K
16:34 8,175.98 8,176.10 8,172.41 8,172.57 28,699.6K
16:35 8,176.71 8,186.12 8,176.71 8,186.12 65,102.9K
16:36 8,187.13 8,189.76 8,185.70 8,189.76 66,919.1K
16:37 8,190.03 8,195.31 8,190.03 8,195.31 60,930.3K
16:38 8,195.33 8,196.39 8,195.00 8,195.00 45,828.0K
16:39 8,191.10 8,193.28 8,190.45 8,192.62 42,379.7K
16:40 8,194.28 8,202.96 8,194.28 8,202.70 42,693.4K
16:41 8,203.95 8,203.95 8,199.48 8,199.48 33,146.1K
16:42 8,202.08 8,202.08 8,198.27 8,198.27 17,659.4K
16:43 8,199.05 8,199.33 8,198.65 8,198.65 30,559.7K
16:44 8,196.28 8,197.54 8,195.85 8,195.85 56,661.8K
16:45 8,197.05 8,197.20 8,196.37 8,197.20 30,862.7K
16:46 8,197.99 8,197.99 8,195.58 8,196.94 37,885.8K
16:47 8,196.79 8,196.79 8,191.48 8,191.48 56,331.3K
16:48 8,189.75 8,192.80 8,189.75 8,190.68 26,955.3K
16:49 8,189.30 8,189.30 8,188.79 8,189.08 29,949.6K
16:50 8,188.76 8,189.40 8,188.40 8,188.40 20,286.5K
16:51 8,188.28 8,190.02 8,188.28 8,189.25 13,880.8K
16:52 8,188.12 8,189.30 8,187.25 8,188.54 23,580.2K
16:53 8,189.22 8,189.22 8,185.73 8,185.73 14,995.1K
16:54 8,186.29 8,188.99 8,185.91 8,188.99 16,976.2K
16:55 8,189.03 8,195.04 8,189.03 8,193.42 32,521.8K
16:56 8,192.35 8,192.35 8,189.38 8,189.38 19,507.3K
16:57 8,188.50 8,193.75 8,188.50 8,193.75 16,025.1K
16:58 8,193.96 8,193.96 8,192.30 8,193.78 8,432.5K
16:59 8,194.70 8,194.94 8,193.32 8,194.94 11,016.5K
17:00 8,194.93 8,197.97 8,194.93 8,196.53 20,746.3K
17:01 8,193.60 8,195.92 8,193.60 8,193.67 23,014.9K
17:02 8,193.21 8,193.21 8,190.45 8,191.96 20,279.7K
17:03 8,191.16 8,191.16 8,189.11 8,189.11 52,253.2K
17:04 8,188.87 8,189.19 8,186.58 8,186.58 47,625.9K
17:05 8,186.72 8,186.72 8,181.74 8,181.74 36,773.1K
17:06 8,182.22 8,184.38 8,181.56 8,181.56 25,596.2K
17:07 8,180.65 8,180.92 8,176.36 8,176.36 19,107.2K
17:08 8,178.85 8,181.05 8,178.59 8,181.05 25,033.0K
17:09 8,180.05 8,181.45 8,180.05 8,180.48 12,651.7K
17:10 8,178.99 8,181.04 8,178.95 8,181.04 10,255.3K
17:11 8,180.66 8,181.33 8,180.53 8,181.12 7,191.6K
17:12 8,180.43 8,180.43 8,179.46 8,179.64 22,756.5K
17:13 8,178.84 8,180.49 8,178.84 8,179.73 14,725.0K
17:14 8,180.90 8,181.35 8,180.31 8,181.35 9,804.8K
17:15 8,181.63 8,182.17 8,180.44 8,182.17 8,393.9K
17:16 8,183.62 8,183.85 8,183.21 8,183.85 30,561.4K
17:17 8,184.80 8,184.80 8,182.93 8,183.29 12,072.5K
17:18 8,182.64 8,184.21 8,182.62 8,184.21 8,883.8K
17:19 8,184.81 8,188.84 8,184.81 8,188.84 25,669.8K
17:20 8,188.90 8,188.90 8,184.78 8,184.78 23,491.5K
17:21 8,185.00 8,187.06 8,184.96 8,187.06 10,056.2K
17:22 8,185.62 8,185.75 8,185.37 8,185.37 8,780.2K
17:23 8,184.95 8,187.24 8,184.95 8,185.60 10,634.8K
17:24 8,185.74 8,187.82 8,185.74 8,187.68 10,434.1K
17:25 8,186.25 8,186.94 8,185.89 8,185.89 6,405.5K
17:26 8,185.92 8,186.71 8,183.65 8,183.65 10,047.6K
17:27 8,183.52 8,184.42 8,183.52 8,183.81 9,545.1K
17:28 8,183.33 8,183.70 8,181.85 8,181.85 19,343.2K
17:29 8,181.31 8,181.31 8,179.40 8,179.70 25,199.7K
17:30 8,180.45 8,180.45 8,179.85 8,179.94 6,575.3K
17:31 8,179.07 8,179.69 8,178.30 8,178.30 9,748.5K
17:32 8,178.80 8,179.34 8,178.43 8,179.27 13,249.9K
17:33 8,177.08 8,177.96 8,176.88 8,177.59 16,050.1K
17:34 8,179.71 8,181.16 8,177.87 8,181.16 16,356.4K
17:35 8,182.95 8,187.54 8,182.95 8,186.28 42,622.0K
17:36 8,185.95 8,185.95 8,184.55 8,185.74 13,529.1K
17:37 8,184.84 8,184.84 8,184.14 8,184.72 12,809.0K
17:38 8,183.30 8,187.61 8,183.30 8,187.50 11,519.0K
17:39 8,186.49 8,189.19 8,186.49 8,189.19 14,751.1K
17:40 8,189.39 8,190.34 8,189.16 8,189.16 10,468.9K
17:41 8,190.64 8,192.45 8,190.64 8,192.45 30,815.9K
17:42 8,191.07 8,191.61 8,190.25 8,191.28 18,279.8K
17:43 8,189.72 8,189.72 8,187.50 8,187.50 13,177.2K
17:44 8,187.63 8,187.63 8,184.70 8,184.70 26,108.8K
17:45 8,183.79 8,186.03 8,183.79 8,186.03 15,980.7K
17:46 8,194.58 8,194.58 8,191.36 8,193.17 16,003.2K
17:47 8,193.56 8,197.76 8,192.68 8,197.76 11,570.9K
17:48 8,196.06 8,197.70 8,196.06 8,197.41 23,292.2K
17:49 8,197.32 8,197.32 8,195.83 8,196.39 5,058.3K
17:50 8,194.79 8,196.63 8,194.79 8,195.62 24,590.8K
17:51 8,194.55 8,196.53 8,194.51 8,195.39 8,625.8K
17:52 8,196.17 8,196.17 8,192.97 8,193.70 8,838.9K
17:53 8,193.12 8,198.92 8,193.12 8,197.71 15,594.6K
17:54 8,199.06 8,200.10 8,198.89 8,199.83 33,818.6K
17:55 8,202.67 8,206.74 8,202.67 8,206.74 88,549.9K
17:56 8,205.25 8,211.03 8,205.25 8,211.03 48,536.0K
17:57 8,209.88 8,215.14 8,209.88 8,214.58 40,709.9K
17:58 8,211.05 8,213.14 8,210.53 8,213.14 47,920.2K
17:59 8,211.65 8,211.65 8,209.89 8,210.95 46,279.6K
18:00 8,213.11 8,213.11 8,209.78 8,209.78 36,191.0K
18:01 8,208.97 8,210.76 8,208.97 8,210.76 36,422.6K
18:02 8,213.90 8,213.90 8,210.38 8,211.64 37,036.0K
18:03 8,213.55 8,213.92 8,211.08 8,213.92 18,774.7K
18:04 8,211.30 8,212.41 8,208.09 8,210.37 35,360.4K
18:05 8,209.50 8,210.39 8,208.63 8,208.63 17,205.7K
18:06 8,208.72 8,209.60 8,204.11 8,204.11 14,777.5K
18:07 8,205.47 8,205.47 8,203.72 8,204.09 29,423.2K
18:08 8,203.51 8,204.13 8,202.01 8,202.55 12,362.4K
18:09 8,202.88 8,202.88 8,201.48 8,201.48 10,424.4K
18:10 8,199.51 8,201.30 8,199.51 8,200.31 26,919.8K
18:11 8,201.62 8,201.62 8,199.50 8,199.50 17,628.3K
18:12 8,201.07 8,201.92 8,201.07 8,201.92 12,196.2K
18:13 8,202.25 8,203.79 8,202.25 8,202.50 18,615.2K
18:14 8,200.79 8,202.04 8,199.80 8,199.80 15,753.6K
18:15 8,200.96 8,200.96 8,195.62 8,196.78 18,832.8K
18:16 8,201.31 8,202.61 8,201.26 8,202.11 20,725.6K
18:17 8,202.98 8,203.33 8,201.76 8,201.76 44,063.1K
18:18 8,201.28 8,203.02 8,201.28 8,203.02 7,549.1K
18:19 8,203.73 8,205.42 8,203.73 8,205.10 12,561.8K
18:20 8,204.04 8,204.07 8,202.09 8,202.09 6,336.0K
18:21 8,202.70 8,203.25 8,201.96 8,203.25 7,208.0K
18:22 8,203.15 8,205.37 8,203.15 8,205.37 14,134.5K
18:23 8,204.54 8,207.75 8,203.59 8,207.75 67,341.2K
18:24 8,204.54 8,207.06 8,203.89 8,207.06 59,131.0K
18:25 8,211.65 8,211.65 8,209.32 8,210.87 34,505.6K
18:26 8,211.04 8,211.79 8,208.92 8,208.92 29,435.1K
18:27 8,207.70 8,207.75 8,207.65 8,207.65 20,558.0K
18:28 8,205.19 8,205.19 8,202.47 8,203.36 21,029.4K
18:29 8,201.78 8,206.53 8,201.78 8,206.53 82,728.4K
18:30 8,206.82 8,210.69 8,206.82 8,209.43 20,219.8K
18:31 8,206.82 8,208.78 8,206.82 8,208.63 12,471.2K
18:32 8,208.76 8,211.06 8,208.76 8,211.06 13,527.0K
18:33 8,210.06 8,211.41 8,209.34 8,211.41 12,773.7K
18:34 8,211.46 8,212.94 8,210.94 8,212.19 24,802.2K
18:35 8,211.75 8,212.20 8,211.56 8,211.56 8,668.9K
18:36 8,213.28 8,213.28 8,212.31 8,212.48 19,085.5K
18:37 8,212.44 8,212.44 8,210.43 8,210.43 24,126.9K
18:38 8,210.38 8,212.50 8,210.38 8,212.50 16,023.9K
18:39 8,205.67 8,208.88 8,205.67 8,208.59 21,213.9K
18:40 8,209.06 8,209.06 8,209.06 8,209.06 715.0K
18:51 8,214.88 8,214.88 8,214.88 8,214.88 148,946.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available