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 7,443.34 7,443.34 7,438.35 7,438.35 23,934.2K
09:51 7,440.83 7,440.83 7,438.38 7,438.38 41,820.4K
09:52 7,439.28 7,439.28 7,435.24 7,436.93 33,820.3K
09:53 7,437.99 7,455.45 7,437.99 7,455.45 46,337.1K
09:54 7,456.00 7,456.00 7,443.32 7,443.32 41,159.9K
09:55 7,443.19 7,444.72 7,438.63 7,444.72 14,141.6K
09:56 7,444.18 7,444.19 7,442.15 7,442.51 14,449.5K
09:57 7,447.05 7,448.32 7,444.82 7,446.14 26,532.4K
09:58 7,446.32 7,459.85 7,446.32 7,459.85 22,915.5K
09:59 7,458.12 7,464.56 7,458.12 7,464.56 19,963.4K
10:00 7,464.25 7,464.25 7,317.65 7,317.93 66,233.5K
10:01 7,316.64 7,323.02 7,310.19 7,310.19 65,012.7K
10:02 7,309.58 7,310.91 7,302.12 7,302.12 37,095.4K
10:03 7,303.21 7,303.67 7,291.39 7,291.39 40,584.1K
10:04 7,288.78 7,301.48 7,288.78 7,299.72 48,561.3K
10:05 7,306.88 7,306.88 7,284.64 7,284.64 89,294.7K
10:06 7,288.60 7,296.48 7,288.60 7,296.48 59,580.6K
10:07 7,296.15 7,304.54 7,296.15 7,304.54 40,006.5K
10:08 7,303.96 7,312.55 7,303.96 7,310.45 51,158.4K
10:09 7,312.01 7,314.98 7,312.01 7,314.27 50,254.6K
10:10 7,307.12 7,312.11 7,307.12 7,311.76 56,629.0K
10:11 7,311.20 7,323.10 7,311.20 7,323.10 51,946.0K
10:12 7,325.91 7,335.47 7,325.91 7,335.47 51,809.5K
10:13 7,332.58 7,347.57 7,332.58 7,345.14 39,680.7K
10:14 7,347.36 7,347.36 7,334.59 7,338.76 44,521.6K
10:15 7,351.47 7,372.44 7,351.47 7,372.44 56,932.2K
10:16 7,377.84 7,389.39 7,377.84 7,389.39 62,548.4K
10:17 7,399.66 7,401.16 7,386.60 7,392.90 57,579.5K
10:18 7,390.74 7,401.25 7,385.53 7,401.25 40,871.6K
10:19 7,398.60 7,409.07 7,398.60 7,409.07 33,781.5K
10:20 7,409.60 7,417.02 7,391.66 7,391.66 51,989.0K
10:21 7,365.99 7,365.99 7,362.31 7,364.21 108,417.1K
10:22 7,359.18 7,367.12 7,359.18 7,367.12 36,844.9K
10:23 7,366.28 7,366.28 7,361.47 7,363.85 38,712.6K
10:24 7,346.76 7,349.80 7,346.12 7,346.12 44,106.4K
10:25 7,350.04 7,353.86 7,347.72 7,347.72 29,549.4K
10:26 7,346.05 7,355.64 7,345.62 7,355.64 41,281.1K
10:27 7,358.63 7,366.86 7,355.07 7,366.86 18,351.9K
10:28 7,365.21 7,372.84 7,365.21 7,367.95 32,893.0K
10:29 7,365.88 7,369.60 7,363.52 7,363.72 23,324.1K
10:30 7,364.89 7,364.89 7,352.39 7,361.14 21,957.6K
10:31 7,359.46 7,361.50 7,353.76 7,353.76 29,496.9K
10:32 7,352.38 7,354.27 7,350.83 7,354.27 27,610.2K
10:33 7,359.15 7,375.80 7,359.15 7,375.80 52,678.9K
10:34 7,370.56 7,381.06 7,370.56 7,381.06 36,395.6K
10:35 7,380.63 7,389.01 7,380.63 7,389.01 26,813.0K
10:36 7,393.55 7,400.18 7,393.55 7,400.18 28,306.7K
10:37 7,399.39 7,411.60 7,399.39 7,411.60 54,306.0K
10:38 7,410.84 7,416.28 7,410.84 7,416.28 31,357.5K
10:39 7,416.20 7,417.73 7,413.67 7,416.84 37,618.9K
10:40 7,408.83 7,408.83 7,402.44 7,402.44 53,648.1K
10:41 7,403.97 7,412.30 7,403.97 7,412.30 21,798.3K
10:42 7,413.47 7,423.84 7,413.47 7,423.84 26,689.7K
10:43 7,420.47 7,422.69 7,416.75 7,416.75 25,245.6K
10:44 7,418.19 7,418.90 7,416.88 7,416.88 24,960.0K
10:45 7,417.71 7,419.07 7,416.52 7,419.07 20,067.6K
10:46 7,419.43 7,419.43 7,415.87 7,415.87 15,006.1K
10:47 7,411.70 7,413.80 7,408.41 7,413.80 47,805.5K
10:48 7,416.03 7,422.21 7,416.03 7,422.21 22,560.7K
10:49 7,425.78 7,429.86 7,423.56 7,429.86 12,507.8K
10:50 7,432.63 7,436.13 7,432.63 7,436.13 13,278.0K
10:51 7,433.80 7,447.59 7,433.80 7,447.59 24,732.7K
10:52 7,449.00 7,449.72 7,447.82 7,449.20 18,678.5K
10:53 7,449.38 7,449.38 7,442.00 7,442.00 36,849.4K
10:54 7,439.00 7,443.21 7,438.57 7,443.21 14,155.5K
10:55 7,446.35 7,446.35 7,443.91 7,445.09 17,483.4K
10:56 7,447.15 7,453.59 7,447.15 7,452.31 25,853.4K
10:57 7,456.91 7,456.96 7,453.90 7,455.42 36,108.5K
10:58 7,458.71 7,461.71 7,454.65 7,454.65 33,723.7K
10:59 7,456.98 7,459.35 7,456.98 7,458.94 25,075.2K
11:00 7,457.50 7,468.76 7,457.50 7,461.90 42,200.7K
11:01 7,467.33 7,467.33 7,462.90 7,462.90 38,519.5K
11:02 7,451.83 7,458.51 7,451.83 7,458.51 32,485.7K
11:03 7,455.53 7,462.38 7,455.53 7,462.38 19,257.9K
11:04 7,464.95 7,473.06 7,464.95 7,473.06 33,410.9K
11:05 7,477.93 7,483.69 7,477.93 7,482.67 34,869.1K
11:06 7,483.04 7,483.04 7,476.12 7,476.12 28,762.6K
11:07 7,475.69 7,478.23 7,472.53 7,472.53 29,584.4K
11:08 7,472.49 7,475.12 7,472.49 7,473.70 20,101.2K
11:09 7,472.25 7,482.01 7,472.25 7,482.01 23,901.9K
11:10 7,478.20 7,478.20 7,464.36 7,464.36 56,782.4K
11:11 7,463.26 7,463.26 7,452.36 7,452.36 38,414.6K
11:12 7,454.98 7,456.12 7,454.11 7,456.12 18,927.0K
11:13 7,456.60 7,457.08 7,454.71 7,457.02 19,097.5K
11:14 7,456.15 7,456.15 7,454.26 7,454.85 21,421.2K
11:15 7,453.36 7,458.35 7,453.36 7,457.45 23,553.8K
11:16 7,455.66 7,455.66 7,453.59 7,453.59 22,313.4K
11:17 7,454.40 7,454.40 7,449.65 7,449.65 14,424.2K
11:18 7,448.82 7,453.97 7,448.82 7,453.97 27,822.6K
11:19 7,448.58 7,448.58 7,445.60 7,446.41 15,596.2K
11:20 7,446.89 7,446.89 7,431.81 7,431.81 94,577.4K
11:21 7,431.78 7,437.66 7,431.78 7,436.64 33,405.6K
11:22 7,437.31 7,438.33 7,437.24 7,437.24 20,634.8K
11:23 7,439.05 7,448.25 7,439.05 7,445.47 23,019.5K
11:24 7,448.09 7,448.60 7,447.05 7,447.05 16,295.7K
11:25 7,449.77 7,460.60 7,449.77 7,460.60 20,847.0K
11:26 7,457.38 7,459.73 7,457.38 7,457.95 22,535.4K
11:27 7,458.39 7,458.47 7,455.05 7,457.66 13,192.9K
11:28 7,457.30 7,457.30 7,453.78 7,454.48 15,938.9K
11:29 7,452.17 7,458.55 7,452.17 7,458.55 48,392.7K
11:30 7,459.56 7,460.89 7,459.56 7,460.07 9,707.8K
11:31 7,460.23 7,460.23 7,453.52 7,453.52 21,002.3K
11:32 7,452.95 7,454.23 7,452.95 7,454.23 25,979.2K
11:33 7,453.36 7,453.71 7,453.13 7,453.71 10,512.2K
11:34 7,452.73 7,454.37 7,452.73 7,452.76 17,396.7K
11:35 7,455.33 7,456.29 7,452.36 7,454.46 15,332.0K
11:36 7,453.08 7,458.64 7,453.08 7,458.64 13,112.0K
11:37 7,456.36 7,456.74 7,453.43 7,456.74 4,924.6K
11:38 7,458.49 7,459.28 7,456.24 7,456.24 19,433.1K
11:39 7,456.62 7,456.62 7,453.98 7,455.27 28,199.7K
11:40 7,451.34 7,451.49 7,450.10 7,451.49 6,980.0K
11:41 7,448.50 7,452.67 7,448.50 7,452.67 11,695.8K
11:42 7,451.14 7,451.49 7,449.58 7,449.58 15,792.1K
11:43 7,449.85 7,451.05 7,447.15 7,447.15 12,208.5K
11:44 7,443.85 7,443.85 7,434.99 7,434.99 21,447.8K
11:45 7,428.46 7,430.13 7,423.60 7,430.13 21,874.6K
11:46 7,428.67 7,428.67 7,423.86 7,424.38 16,159.5K
11:47 7,423.24 7,423.24 7,421.05 7,422.16 5,504.7K
11:48 7,421.98 7,421.98 7,420.67 7,421.30 8,893.3K
11:49 7,419.33 7,419.94 7,419.20 7,419.20 12,946.5K
11:50 7,419.81 7,428.06 7,419.81 7,423.45 9,805.9K
11:51 7,426.65 7,426.65 7,420.82 7,422.27 18,209.0K
11:52 7,422.19 7,425.05 7,422.19 7,425.05 4,360.7K
11:53 7,426.50 7,428.05 7,423.94 7,423.94 7,068.6K
11:54 7,425.96 7,426.73 7,425.28 7,426.52 48,556.2K
11:55 7,424.30 7,425.70 7,420.66 7,425.70 17,588.5K
11:56 7,426.22 7,426.37 7,424.47 7,424.47 9,091.5K
11:57 7,427.50 7,427.50 7,425.08 7,425.85 15,285.6K
11:58 7,421.83 7,421.83 7,420.51 7,421.06 3,058.4K
11:59 7,419.07 7,419.46 7,418.38 7,419.46 7,017.1K
12:00 7,419.92 7,421.79 7,418.79 7,421.79 8,466.7K
12:01 7,420.70 7,420.70 7,419.33 7,420.06 17,501.6K
12:02 7,420.35 7,427.06 7,420.35 7,427.06 12,540.8K
12:03 7,425.39 7,431.79 7,425.39 7,431.79 14,636.6K
12:04 7,432.07 7,436.16 7,432.07 7,434.62 15,369.1K
12:05 7,438.22 7,438.22 7,435.55 7,435.55 22,682.8K
12:06 7,436.74 7,437.64 7,433.93 7,433.93 7,793.8K
12:07 7,436.15 7,436.66 7,427.83 7,429.66 13,878.8K
12:08 7,428.52 7,430.52 7,428.52 7,428.93 14,339.0K
12:09 7,430.63 7,434.61 7,430.63 7,434.61 11,945.7K
12:10 7,437.53 7,437.53 7,434.63 7,434.63 6,354.2K
12:11 7,436.13 7,436.13 7,434.74 7,435.01 16,108.7K
12:12 7,429.92 7,429.92 7,427.42 7,427.42 15,214.6K
12:13 7,423.07 7,423.07 7,414.41 7,414.41 26,304.0K
12:14 7,415.73 7,415.73 7,412.17 7,413.04 18,602.3K
12:15 7,418.44 7,420.46 7,414.84 7,414.84 22,804.6K
12:16 7,416.31 7,416.74 7,411.75 7,411.75 10,999.7K
12:17 7,413.82 7,413.82 7,404.14 7,404.14 18,382.0K
12:18 7,404.30 7,404.92 7,402.39 7,404.92 19,757.6K
12:19 7,403.24 7,404.42 7,400.64 7,400.64 9,096.0K
12:20 7,400.47 7,401.66 7,396.61 7,396.61 13,781.1K
12:21 7,395.73 7,395.73 7,389.72 7,389.72 29,589.4K
12:22 7,388.88 7,390.35 7,386.15 7,386.15 19,634.5K
12:23 7,383.25 7,383.25 7,378.44 7,379.46 29,602.7K
12:24 7,375.80 7,380.41 7,374.17 7,380.41 11,927.6K
12:25 7,385.42 7,386.08 7,382.19 7,382.89 20,816.7K
12:26 7,383.78 7,385.73 7,380.38 7,382.22 24,915.1K
12:27 7,386.97 7,386.97 7,382.23 7,382.86 13,975.0K
12:28 7,381.06 7,387.02 7,381.06 7,387.02 16,110.1K
12:29 7,387.87 7,388.21 7,384.95 7,384.95 17,596.9K
12:30 7,388.47 7,390.69 7,388.47 7,389.39 15,773.7K
12:31 7,391.33 7,393.39 7,391.16 7,392.86 20,723.2K
12:32 7,389.71 7,389.71 7,383.41 7,383.41 12,722.8K
12:33 7,378.67 7,378.67 7,376.75 7,376.95 14,668.1K
12:34 7,373.65 7,377.88 7,373.65 7,376.50 12,753.4K
12:35 7,371.79 7,374.12 7,370.23 7,374.12 27,816.9K
12:36 7,373.71 7,376.49 7,372.94 7,372.94 19,739.8K
12:37 7,372.64 7,376.12 7,371.59 7,371.59 34,480.8K
12:38 7,370.27 7,372.85 7,369.42 7,369.42 15,455.2K
12:39 7,368.20 7,368.20 7,364.20 7,364.20 13,492.5K
12:40 7,366.02 7,366.24 7,365.58 7,365.58 15,812.0K
12:41 7,366.84 7,366.84 7,364.05 7,364.05 9,255.7K
12:42 7,365.34 7,375.60 7,365.34 7,374.19 27,606.6K
12:43 7,379.64 7,386.26 7,379.64 7,382.20 42,742.8K
12:44 7,383.31 7,383.86 7,381.05 7,383.86 21,313.2K
12:45 7,382.24 7,382.24 7,377.48 7,377.48 21,072.3K
12:46 7,375.98 7,380.58 7,375.98 7,378.56 8,367.1K
12:47 7,372.40 7,372.40 7,370.27 7,370.27 19,393.0K
12:48 7,369.41 7,369.41 7,366.25 7,366.25 8,116.3K
12:49 7,368.55 7,376.09 7,368.55 7,376.09 13,387.4K
12:50 7,372.00 7,372.00 7,365.55 7,365.55 16,412.1K
12:51 7,367.90 7,372.88 7,367.90 7,372.88 6,309.1K
12:52 7,372.61 7,372.85 7,368.18 7,368.50 10,652.1K
12:53 7,367.32 7,367.32 7,366.48 7,366.48 15,572.9K
12:54 7,365.87 7,367.55 7,365.87 7,367.55 8,584.2K
12:55 7,366.94 7,367.03 7,361.69 7,361.69 23,373.6K
12:56 7,365.76 7,368.34 7,365.27 7,365.27 18,098.8K
12:57 7,360.91 7,360.91 7,354.41 7,354.41 25,547.9K
12:58 7,351.25 7,351.25 7,346.86 7,346.86 27,009.1K
12:59 7,345.08 7,345.79 7,342.55 7,342.55 17,104.9K
13:00 7,341.57 7,341.86 7,339.34 7,341.86 46,005.5K
13:01 7,341.28 7,344.14 7,341.28 7,343.57 14,158.4K
13:02 7,348.94 7,354.51 7,348.94 7,352.59 20,959.5K
13:03 7,354.52 7,366.96 7,354.52 7,366.96 25,667.5K
13:04 7,364.42 7,368.66 7,361.33 7,368.66 28,185.6K
13:05 7,366.95 7,366.95 7,360.80 7,363.71 25,367.3K
13:06 7,362.76 7,366.00 7,362.76 7,364.74 8,464.0K
13:07 7,365.74 7,368.98 7,365.74 7,366.81 31,343.6K
13:08 7,367.29 7,367.99 7,367.17 7,367.99 13,189.3K
13:09 7,367.24 7,367.24 7,360.76 7,360.76 9,538.5K
13:10 7,356.06 7,362.39 7,355.80 7,360.95 10,466.0K
13:11 7,360.51 7,360.51 7,356.01 7,356.01 8,739.4K
13:12 7,355.28 7,359.22 7,355.28 7,359.22 7,802.9K
13:13 7,354.23 7,356.53 7,353.82 7,353.82 8,251.0K
13:14 7,350.40 7,351.10 7,350.16 7,351.07 10,871.5K
13:15 7,350.90 7,354.45 7,350.90 7,354.45 5,156.0K
13:16 7,359.43 7,359.43 7,353.87 7,353.87 20,931.0K
13:17 7,358.82 7,358.82 7,353.88 7,354.78 4,471.7K
13:18 7,356.03 7,363.58 7,355.26 7,359.37 5,658.2K
13:19 7,363.40 7,369.72 7,361.79 7,369.72 18,166.6K
13:20 7,370.37 7,370.78 7,369.49 7,369.49 17,926.8K
13:21 7,369.55 7,376.56 7,366.57 7,376.56 30,331.5K
13:22 7,377.19 7,383.71 7,376.76 7,383.71 19,981.6K
13:23 7,388.55 7,388.55 7,377.58 7,380.04 27,015.0K
13:24 7,382.09 7,382.09 7,373.36 7,377.82 16,341.2K
13:25 7,378.59 7,381.75 7,378.59 7,381.65 12,823.5K
13:26 7,381.69 7,384.36 7,381.29 7,381.29 28,832.6K
13:27 7,382.49 7,382.49 7,379.33 7,379.44 25,813.8K
13:28 7,380.65 7,380.65 7,372.08 7,372.08 9,740.2K
13:29 7,372.67 7,373.85 7,372.12 7,373.06 8,490.2K
13:30 7,373.75 7,374.34 7,373.06 7,374.34 9,304.2K
13:31 7,376.26 7,379.51 7,374.79 7,378.40 19,738.1K
13:32 7,377.09 7,379.67 7,376.93 7,378.07 13,165.0K
13:33 7,375.20 7,376.71 7,373.15 7,373.15 12,296.1K
13:34 7,373.53 7,377.74 7,373.53 7,375.04 20,486.1K
13:35 7,375.30 7,381.45 7,375.30 7,381.45 5,635.6K
13:36 7,383.30 7,395.02 7,383.30 7,395.02 49,018.1K
13:37 7,395.65 7,404.17 7,395.65 7,402.33 59,254.8K
13:38 7,399.04 7,405.51 7,399.04 7,399.29 38,603.3K
13:39 7,405.64 7,407.08 7,402.21 7,407.08 22,825.2K
13:40 7,408.11 7,408.73 7,405.69 7,406.66 15,254.6K
13:41 7,408.43 7,408.43 7,402.77 7,402.77 8,140.0K
13:42 7,401.74 7,411.16 7,401.74 7,411.16 11,102.2K
13:43 7,410.35 7,418.94 7,410.35 7,418.94 13,707.1K
13:44 7,427.88 7,431.78 7,427.88 7,431.69 29,417.5K
13:45 7,430.43 7,430.43 7,425.56 7,427.84 26,230.6K
13:46 7,428.00 7,432.17 7,428.00 7,432.17 6,943.3K
13:47 7,432.66 7,436.71 7,432.66 7,435.00 14,763.0K
13:48 7,433.76 7,435.21 7,428.89 7,428.89 13,122.7K
13:49 7,430.21 7,430.21 7,424.08 7,424.89 9,423.3K
13:50 7,423.19 7,423.19 7,414.68 7,414.68 23,391.7K
13:51 7,414.48 7,423.19 7,413.91 7,423.19 18,611.8K
13:52 7,423.72 7,423.72 7,415.08 7,415.08 8,760.1K
13:53 7,416.91 7,416.91 7,410.43 7,410.43 6,458.8K
13:54 7,409.92 7,418.32 7,408.05 7,418.32 16,028.3K
13:55 7,416.34 7,418.17 7,416.26 7,418.17 15,844.9K
13:56 7,419.37 7,423.73 7,419.37 7,420.58 5,089.7K
13:57 7,420.04 7,422.15 7,420.04 7,422.15 14,642.9K
13:58 7,423.09 7,429.18 7,423.09 7,429.18 14,251.4K
13:59 7,426.72 7,431.48 7,426.72 7,428.93 25,945.6K
14:00 7,430.32 7,430.32 7,427.76 7,427.76 9,706.2K
14:01 7,428.33 7,428.43 7,427.80 7,427.88 5,693.3K
14:02 7,427.53 7,429.12 7,427.53 7,428.65 3,165.8K
14:03 7,429.52 7,432.98 7,427.70 7,427.70 7,986.5K
14:04 7,425.82 7,425.82 7,420.92 7,422.60 15,873.5K
14:05 7,419.36 7,419.36 7,415.92 7,415.92 20,465.1K
14:06 7,416.96 7,418.27 7,415.01 7,415.01 14,461.5K
14:07 7,411.06 7,411.06 7,394.63 7,394.63 21,370.3K
14:08 7,397.57 7,397.57 7,396.28 7,397.13 11,591.0K
14:09 7,400.85 7,406.63 7,400.85 7,406.63 10,415.1K
14:10 7,412.32 7,412.32 7,407.01 7,407.01 17,542.7K
14:11 7,407.06 7,410.62 7,406.89 7,410.62 19,702.8K
14:12 7,414.78 7,414.78 7,410.47 7,410.75 11,485.4K
14:13 7,413.57 7,415.06 7,413.57 7,414.80 4,474.7K
14:14 7,411.17 7,411.17 7,401.31 7,401.31 14,928.7K
14:15 7,403.92 7,407.15 7,403.92 7,404.28 9,373.6K
14:16 7,403.51 7,405.90 7,402.65 7,405.90 15,654.9K
14:17 7,404.77 7,406.72 7,402.43 7,404.31 4,837.7K
14:18 7,407.70 7,410.21 7,407.70 7,410.21 11,790.0K
14:19 7,412.49 7,412.49 7,409.64 7,412.13 10,409.8K
14:20 7,410.76 7,417.03 7,410.76 7,417.03 16,140.8K
14:21 7,417.75 7,422.44 7,415.58 7,422.44 20,322.2K
14:22 7,424.13 7,424.13 7,420.17 7,421.71 13,550.7K
14:23 7,422.52 7,429.18 7,422.52 7,429.18 11,426.4K
14:24 7,429.80 7,431.98 7,429.80 7,431.97 26,342.2K
14:25 7,433.44 7,438.71 7,433.44 7,435.34 35,106.0K
14:26 7,432.95 7,432.95 7,425.81 7,425.81 21,758.7K
14:27 7,423.98 7,431.81 7,423.98 7,431.81 13,224.5K
14:28 7,430.57 7,434.50 7,430.57 7,433.67 10,760.9K
14:29 7,434.46 7,434.46 7,432.65 7,432.65 8,263.4K
14:30 7,436.83 7,440.14 7,436.83 7,440.14 11,149.3K
14:31 7,439.14 7,441.16 7,438.25 7,441.16 15,998.7K
14:32 7,434.56 7,435.67 7,433.44 7,435.67 5,892.5K
14:33 7,434.60 7,434.61 7,426.04 7,426.14 16,823.1K
14:34 7,422.64 7,425.76 7,422.64 7,425.76 11,235.7K
14:35 7,427.55 7,430.00 7,427.55 7,428.43 16,961.7K
14:36 7,428.57 7,430.43 7,421.08 7,421.08 7,747.6K
14:37 7,417.16 7,417.16 7,412.93 7,412.93 14,880.3K
14:38 7,412.17 7,412.17 7,406.10 7,408.72 13,005.1K
14:39 7,409.15 7,410.69 7,408.57 7,409.30 19,680.7K
14:40 7,409.92 7,416.60 7,409.92 7,415.32 11,044.0K
14:41 7,416.05 7,416.81 7,414.22 7,414.22 8,717.7K
14:42 7,413.49 7,416.56 7,413.49 7,416.56 2,770.6K
14:43 7,415.36 7,417.32 7,414.43 7,417.04 4,479.8K
14:44 7,416.13 7,416.99 7,415.51 7,416.99 4,189.4K
14:45 7,418.19 7,419.78 7,416.07 7,419.78 13,186.1K
14:46 7,418.08 7,425.03 7,418.08 7,425.03 7,763.4K
14:47 7,422.62 7,424.56 7,421.99 7,421.99 17,655.4K
14:48 7,420.55 7,420.55 7,418.51 7,418.68 5,660.0K
14:49 7,418.05 7,421.43 7,418.05 7,421.43 5,309.3K
14:50 7,419.52 7,423.13 7,419.52 7,423.13 8,805.8K
14:51 7,420.07 7,420.52 7,418.35 7,419.48 8,489.9K
14:52 7,416.93 7,419.46 7,416.93 7,418.63 12,358.4K
14:53 7,420.39 7,420.39 7,417.96 7,419.47 9,471.0K
14:54 7,419.59 7,419.59 7,413.82 7,413.82 12,835.2K
14:55 7,411.98 7,413.73 7,411.58 7,413.73 23,613.2K
14:56 7,415.14 7,415.14 7,414.18 7,414.76 3,397.0K
14:57 7,413.37 7,417.58 7,413.37 7,417.58 7,397.0K
14:58 7,417.33 7,418.77 7,414.79 7,414.93 4,964.9K
14:59 7,416.68 7,417.44 7,415.07 7,417.44 5,555.7K
15:00 7,420.69 7,421.02 7,415.61 7,415.61 5,502.8K
15:01 7,417.36 7,420.38 7,417.36 7,418.09 3,064.8K
15:02 7,414.87 7,414.87 7,406.12 7,406.12 20,236.2K
15:03 7,398.09 7,402.02 7,398.09 7,401.76 34,054.8K
15:04 7,403.10 7,405.44 7,403.10 7,405.44 8,308.1K
15:05 7,406.06 7,406.06 7,402.62 7,402.62 7,962.8K
15:06 7,401.84 7,401.84 7,400.58 7,401.57 15,894.5K
15:07 7,401.59 7,406.30 7,401.59 7,406.30 5,489.6K
15:08 7,406.53 7,409.36 7,405.14 7,409.36 4,991.8K
15:09 7,408.84 7,408.84 7,404.82 7,405.18 13,080.2K
15:10 7,401.11 7,401.11 7,398.33 7,400.28 15,787.9K
15:11 7,398.56 7,398.56 7,397.64 7,398.23 10,189.9K
15:12 7,396.21 7,396.21 7,388.14 7,388.14 8,276.9K
15:13 7,385.11 7,388.98 7,385.11 7,388.93 15,353.6K
15:14 7,390.56 7,390.56 7,389.17 7,389.17 4,139.6K
15:15 7,390.78 7,391.67 7,390.78 7,390.79 5,133.0K
15:16 7,393.52 7,393.64 7,391.04 7,391.04 5,168.8K
15:17 7,392.12 7,393.31 7,391.58 7,391.58 3,724.5K
15:18 7,391.03 7,391.97 7,387.91 7,387.91 18,327.0K
15:19 7,383.01 7,383.01 7,382.29 7,382.35 13,570.5K
15:20 7,384.68 7,384.68 7,381.91 7,382.95 7,909.0K
15:21 7,389.06 7,389.06 7,388.15 7,388.85 9,998.1K
15:22 7,389.54 7,389.54 7,385.65 7,385.65 3,588.6K
15:23 7,383.71 7,385.65 7,383.71 7,384.46 5,055.8K
15:24 7,383.37 7,384.63 7,383.37 7,384.63 3,279.6K
15:25 7,386.18 7,386.30 7,385.35 7,385.97 6,997.3K
15:26 7,388.93 7,389.99 7,388.45 7,389.77 39,039.6K
15:27 7,389.86 7,389.86 7,387.86 7,388.21 11,027.9K
15:28 7,388.53 7,388.53 7,386.84 7,386.84 15,795.0K
15:29 7,390.46 7,397.50 7,390.44 7,397.50 16,174.2K
15:30 7,394.54 7,402.37 7,394.54 7,402.37 16,316.4K
15:31 7,403.30 7,403.30 7,400.01 7,400.01 21,000.3K
15:32 7,400.06 7,400.06 7,397.51 7,399.49 13,169.0K
15:33 7,400.73 7,401.88 7,399.42 7,399.42 22,713.3K
15:34 7,399.18 7,404.24 7,399.18 7,404.24 14,190.5K
15:35 7,403.63 7,403.63 7,400.48 7,400.60 11,978.1K
15:36 7,397.43 7,400.23 7,397.43 7,399.82 13,616.4K
15:37 7,399.38 7,400.82 7,394.70 7,394.70 17,403.4K
15:38 7,393.87 7,396.97 7,393.38 7,393.38 14,452.3K
15:39 7,393.01 7,394.78 7,393.01 7,393.11 5,799.3K
15:40 7,392.80 7,393.57 7,392.24 7,393.57 7,254.1K
15:41 7,391.70 7,391.84 7,389.43 7,389.43 18,344.2K
15:42 7,386.47 7,389.25 7,386.47 7,389.25 8,864.3K
15:43 7,390.50 7,390.61 7,387.28 7,387.28 6,350.2K
15:44 7,385.35 7,385.71 7,384.24 7,385.30 8,064.9K
15:45 7,386.26 7,390.10 7,384.17 7,390.10 66,597.5K
15:46 7,388.35 7,390.36 7,388.35 7,390.36 8,176.5K
15:47 7,392.37 7,392.37 7,390.61 7,390.61 10,879.6K
15:48 7,388.39 7,390.68 7,388.32 7,390.68 13,297.5K
15:49 7,390.88 7,394.84 7,390.88 7,394.62 9,535.1K
15:50 7,394.18 7,394.89 7,393.22 7,393.22 19,469.9K
15:51 7,392.51 7,393.03 7,389.18 7,389.18 144,015.3K
15:52 7,386.90 7,389.85 7,386.90 7,389.17 35,227.4K
15:53 7,393.60 7,393.60 7,392.92 7,393.11 21,060.6K
15:54 7,393.93 7,393.93 7,389.78 7,390.19 32,242.0K
15:55 7,390.34 7,395.04 7,390.34 7,395.02 14,878.0K
15:56 7,394.84 7,397.60 7,394.84 7,396.60 48,676.7K
15:57 7,398.60 7,398.61 7,397.30 7,398.35 28,339.4K
15:58 7,401.20 7,411.38 7,401.20 7,411.38 52,526.2K
15:59 7,410.23 7,410.23 7,407.06 7,407.90 17,287.5K
16:00 7,410.95 7,410.95 7,407.60 7,408.52 23,670.0K
16:01 7,405.85 7,408.59 7,405.85 7,408.59 12,068.2K
16:02 7,409.23 7,412.39 7,409.23 7,411.84 10,435.9K
16:03 7,418.80 7,419.57 7,417.64 7,419.57 27,331.2K
16:04 7,418.93 7,419.88 7,415.36 7,415.36 18,944.2K
16:05 7,414.28 7,421.55 7,414.28 7,421.55 20,643.7K
16:06 7,419.90 7,421.71 7,419.90 7,421.71 22,142.8K
16:07 7,424.57 7,424.57 7,420.92 7,421.95 9,600.9K
16:08 7,422.80 7,425.10 7,420.36 7,420.36 11,176.9K
16:09 7,416.23 7,418.55 7,413.27 7,418.55 10,447.6K
16:10 7,419.88 7,423.56 7,419.88 7,422.24 10,230.1K
16:11 7,423.79 7,424.41 7,420.19 7,420.19 11,991.3K
16:12 7,423.20 7,424.04 7,423.16 7,423.16 4,410.0K
16:13 7,422.73 7,424.34 7,421.70 7,421.70 11,491.8K
16:14 7,418.57 7,420.13 7,415.02 7,416.06 9,521.8K
16:15 7,416.15 7,416.94 7,416.15 7,416.28 3,803.5K
16:16 7,414.94 7,414.94 7,408.95 7,408.95 22,721.9K
16:17 7,405.56 7,407.33 7,403.26 7,407.12 11,120.7K
16:18 7,403.76 7,403.76 7,402.07 7,402.98 13,428.6K
16:19 7,403.52 7,404.42 7,403.09 7,403.09 11,947.7K
16:20 7,401.98 7,403.01 7,399.85 7,399.85 11,049.2K
16:21 7,399.33 7,399.93 7,397.72 7,397.72 9,238.3K
16:22 7,395.75 7,395.75 7,393.43 7,393.43 10,399.5K
16:23 7,392.68 7,398.05 7,392.68 7,397.15 16,612.2K
16:24 7,395.10 7,395.44 7,391.16 7,391.16 7,046.0K
16:25 7,390.12 7,390.12 7,387.05 7,387.05 5,595.7K
16:26 7,386.26 7,390.53 7,386.26 7,390.53 5,345.3K
16:27 7,390.99 7,393.08 7,390.32 7,393.08 7,841.8K
16:28 7,392.86 7,394.53 7,391.72 7,394.53 6,530.7K
16:29 7,394.83 7,394.83 7,393.40 7,394.69 2,603.1K
16:30 7,393.46 7,394.36 7,390.93 7,390.93 11,243.9K
16:31 7,389.83 7,389.83 7,374.76 7,378.67 26,650.5K
16:32 7,379.22 7,380.19 7,377.56 7,380.19 8,793.3K
16:33 7,380.04 7,380.04 7,372.68 7,372.68 7,177.6K
16:34 7,380.09 7,380.10 7,379.15 7,379.95 8,750.9K
16:35 7,380.46 7,380.46 7,374.89 7,376.21 7,294.6K
16:36 7,377.25 7,378.01 7,374.28 7,374.28 14,837.5K
16:37 7,377.18 7,377.18 7,372.92 7,372.92 10,884.5K
16:38 7,376.36 7,377.28 7,374.05 7,374.21 9,985.6K
16:39 7,369.33 7,371.77 7,369.32 7,371.77 17,221.1K
16:40 7,372.75 7,376.52 7,366.85 7,375.78 5,502.4K
16:41 7,375.47 7,379.60 7,375.47 7,379.60 8,194.6K
16:42 7,376.50 7,379.63 7,376.50 7,379.63 22,817.2K
16:43 7,382.11 7,382.11 7,379.81 7,380.41 12,064.9K
16:44 7,379.73 7,379.73 7,375.00 7,375.10 9,563.8K
16:45 7,374.32 7,376.20 7,374.32 7,375.20 6,425.5K
16:46 7,373.87 7,381.04 7,373.87 7,381.04 11,855.2K
16:47 7,381.62 7,387.49 7,381.44 7,387.49 15,372.5K
16:48 7,388.66 7,395.79 7,388.66 7,395.79 38,164.4K
16:49 7,397.65 7,399.46 7,397.38 7,397.81 44,533.5K
16:50 7,401.71 7,410.60 7,401.71 7,410.53 34,947.0K
16:51 7,419.02 7,426.64 7,419.02 7,426.64 86,603.9K
16:52 7,430.11 7,430.11 7,427.30 7,429.53 42,352.8K
16:53 7,431.29 7,437.21 7,431.29 7,437.21 34,172.3K
16:54 7,434.23 7,439.56 7,434.23 7,435.01 41,217.9K
16:55 7,440.00 7,440.68 7,436.34 7,436.34 39,010.7K
16:56 7,432.42 7,435.43 7,431.25 7,431.25 44,148.9K
16:57 7,432.36 7,437.88 7,432.36 7,437.14 25,231.3K
16:58 7,437.55 7,440.18 7,437.55 7,439.97 13,303.4K
16:59 7,441.70 7,447.71 7,441.70 7,447.71 27,046.3K
17:00 7,446.81 7,451.30 7,446.81 7,451.30 39,583.9K
17:01 7,453.75 7,460.87 7,453.75 7,459.66 34,644.9K
17:02 7,461.70 7,463.69 7,460.97 7,463.69 49,982.2K
17:03 7,458.83 7,458.83 7,446.99 7,446.99 133,631.4K
17:04 7,445.69 7,447.91 7,445.69 7,447.91 27,446.3K
17:05 7,448.15 7,449.74 7,445.42 7,445.42 41,790.6K
17:06 7,446.42 7,448.20 7,446.04 7,448.20 27,237.9K
17:07 7,446.43 7,446.43 7,444.53 7,444.53 44,208.3K
17:08 7,442.81 7,443.34 7,442.81 7,443.04 23,168.8K
17:09 7,439.87 7,441.71 7,438.39 7,438.39 15,746.4K
17:10 7,438.56 7,448.34 7,438.56 7,448.34 20,792.6K
17:11 7,452.12 7,460.54 7,452.12 7,460.54 63,812.3K
17:12 7,461.77 7,473.98 7,461.77 7,473.98 39,993.5K
17:13 7,470.59 7,482.03 7,470.59 7,482.03 76,216.0K
17:14 7,482.65 7,492.55 7,482.65 7,492.55 115,969.6K
17:15 7,497.46 7,502.87 7,497.46 7,502.87 106,666.7K
17:16 7,501.67 7,506.15 7,500.57 7,502.30 68,905.5K
17:17 7,505.99 7,518.48 7,505.99 7,518.48 77,233.0K
17:18 7,519.86 7,542.69 7,519.86 7,542.69 98,961.0K
17:19 7,536.36 7,544.19 7,536.36 7,543.83 86,069.4K
17:20 7,543.46 7,545.14 7,534.75 7,534.75 82,516.6K
17:21 7,518.93 7,526.57 7,518.05 7,518.05 106,188.4K
17:22 7,517.96 7,518.08 7,514.86 7,514.86 60,729.0K
17:23 7,511.32 7,514.69 7,508.62 7,508.62 80,916.5K
17:24 7,506.73 7,519.10 7,506.73 7,519.10 30,787.4K
17:25 7,517.16 7,517.37 7,514.03 7,515.82 46,841.8K
17:26 7,514.16 7,521.42 7,514.16 7,521.42 28,921.5K
17:27 7,520.61 7,520.61 7,491.21 7,491.21 79,290.4K
17:28 7,482.56 7,483.02 7,479.51 7,479.51 68,015.5K
17:29 7,476.52 7,476.52 7,459.19 7,459.19 48,931.8K
17:30 7,462.17 7,469.86 7,462.17 7,469.51 53,999.2K
17:31 7,468.73 7,473.16 7,468.73 7,469.41 38,292.4K
17:32 7,478.66 7,484.24 7,478.66 7,480.71 26,892.4K
17:33 7,484.11 7,484.11 7,476.16 7,480.64 19,262.1K
17:34 7,485.30 7,486.74 7,483.79 7,483.79 18,285.9K
17:35 7,480.78 7,480.78 7,476.89 7,476.89 11,573.0K
17:36 7,476.16 7,476.16 7,458.99 7,458.99 30,921.7K
17:37 7,451.90 7,457.71 7,446.29 7,457.71 35,292.4K
17:38 7,463.20 7,463.20 7,443.31 7,449.42 12,578.3K
17:39 7,451.64 7,451.89 7,450.81 7,450.81 19,865.5K
17:40 7,449.35 7,454.14 7,447.83 7,454.14 9,953.3K
17:41 7,454.89 7,457.62 7,454.89 7,457.62 13,471.5K
17:42 7,452.88 7,459.53 7,452.88 7,459.53 12,484.4K
17:43 7,460.88 7,460.88 7,455.83 7,456.28 6,741.4K
17:44 7,458.14 7,466.24 7,458.14 7,466.24 15,694.7K
17:45 7,464.23 7,466.24 7,464.10 7,466.24 21,525.7K
17:46 7,462.29 7,464.34 7,462.29 7,464.34 10,282.3K
17:47 7,465.21 7,467.99 7,465.21 7,467.99 8,800.8K
17:48 7,465.40 7,465.40 7,459.96 7,460.88 12,386.7K
17:49 7,459.17 7,460.03 7,458.18 7,460.03 10,868.1K
17:50 7,463.07 7,463.07 7,459.76 7,462.82 5,928.2K
17:51 7,463.14 7,473.89 7,463.14 7,473.89 12,610.8K
17:52 7,474.26 7,475.97 7,474.26 7,475.97 14,295.5K
17:53 7,477.05 7,479.50 7,477.05 7,479.50 14,568.9K
17:54 7,476.98 7,481.75 7,476.98 7,481.75 29,192.4K
17:55 7,483.27 7,485.17 7,483.27 7,485.17 13,135.8K
17:56 7,486.88 7,486.98 7,482.04 7,482.04 16,841.8K
17:57 7,479.99 7,483.54 7,479.99 7,483.54 12,647.0K
17:58 7,485.03 7,485.03 7,483.56 7,484.27 6,913.0K
17:59 7,484.42 7,489.12 7,484.42 7,486.78 2,703.3K
18:00 7,485.77 7,488.88 7,484.98 7,488.88 8,199.0K
18:01 7,489.26 7,492.04 7,489.22 7,492.04 9,050.7K
18:02 7,491.51 7,493.90 7,491.51 7,493.90 6,402.2K
18:03 7,494.89 7,496.50 7,493.52 7,496.50 25,904.0K
18:04 7,500.17 7,500.17 7,497.89 7,497.89 34,008.1K
18:05 7,500.97 7,503.71 7,500.70 7,500.70 12,434.9K
18:06 7,500.40 7,503.00 7,493.73 7,493.73 10,596.2K
18:07 7,494.22 7,494.22 7,490.39 7,490.39 11,416.0K
18:08 7,490.89 7,490.89 7,488.61 7,490.86 9,364.9K
18:09 7,493.76 7,493.93 7,490.07 7,490.07 17,792.4K
18:10 7,491.33 7,494.03 7,490.60 7,492.05 21,655.2K
18:11 7,490.00 7,491.62 7,490.00 7,491.20 13,689.8K
18:12 7,491.87 7,492.36 7,490.85 7,492.36 12,050.1K
18:13 7,492.11 7,493.67 7,491.90 7,493.67 6,001.1K
18:14 7,495.81 7,497.42 7,495.26 7,495.26 5,505.4K
18:15 7,487.20 7,487.20 7,467.03 7,467.03 27,937.9K
18:16 7,460.36 7,460.48 7,456.54 7,459.67 23,316.9K
18:17 7,457.92 7,458.76 7,457.92 7,458.40 19,373.4K
18:18 7,458.57 7,464.05 7,458.57 7,464.05 5,111.6K
18:19 7,464.01 7,474.56 7,464.01 7,474.56 6,354.1K
18:20 7,473.24 7,475.02 7,470.39 7,475.02 12,379.5K
18:21 7,477.15 7,477.15 7,472.17 7,472.17 15,501.2K
18:22 7,467.51 7,467.51 7,466.82 7,467.16 8,606.3K
18:23 7,464.88 7,465.21 7,464.03 7,464.03 7,004.1K
18:24 7,461.56 7,462.46 7,461.56 7,461.86 10,122.5K
18:25 7,460.09 7,461.30 7,449.34 7,449.34 12,613.8K
18:26 7,444.38 7,451.17 7,444.38 7,450.32 22,877.2K
18:27 7,449.20 7,449.20 7,446.58 7,446.58 16,721.9K
18:28 7,448.33 7,448.96 7,447.99 7,448.96 15,880.8K
18:29 7,449.17 7,449.17 7,448.19 7,448.24 7,699.3K
18:30 7,450.93 7,450.93 7,441.67 7,441.67 20,611.0K
18:31 7,445.39 7,447.77 7,445.39 7,446.77 16,346.0K
18:32 7,447.39 7,447.39 7,446.09 7,446.09 10,148.0K
18:33 7,442.68 7,443.03 7,442.68 7,442.99 14,919.5K
18:34 7,442.91 7,444.71 7,442.91 7,444.26 9,845.5K
18:35 7,444.80 7,447.44 7,444.80 7,446.41 5,263.8K
18:36 7,447.73 7,448.27 7,446.04 7,448.27 4,815.4K
18:37 7,447.52 7,451.34 7,447.52 7,451.34 9,736.2K
18:38 7,452.26 7,455.17 7,452.26 7,454.53 4,474.3K
18:39 7,450.43 7,458.44 7,450.43 7,458.44 7,741.5K
18:40 7,458.54 7,458.54 7,458.54 7,458.54 4,974.3K
18:51 7,462.46 7,462.46 7,462.46 7,462.46 32,337.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available