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 7,599.20 7,603.05 7,599.20 7,603.05 6,476.5K
09:51 7,604.16 7,621.76 7,604.16 7,621.76 4,045.3K
09:52 7,622.03 7,631.03 7,622.03 7,631.03 3,818.8K
09:53 7,631.47 7,632.57 7,630.72 7,630.72 2,975.2K
09:54 7,631.73 7,639.00 7,629.18 7,639.00 39,167.5K
09:55 7,640.40 7,640.40 7,638.67 7,638.67 19,929.8K
09:56 7,638.00 7,642.71 7,636.85 7,642.71 18,200.3K
09:57 7,641.41 7,641.41 7,638.88 7,638.88 20,666.5K
09:58 7,640.70 7,641.53 7,640.08 7,640.08 8,027.4K
09:59 7,641.36 7,642.89 7,641.36 7,642.89 4,970.0K
10:00 7,642.60 7,642.71 7,641.55 7,642.71 9,680.5K
10:01 7,643.67 7,643.67 7,641.33 7,641.66 14,316.9K
10:02 7,640.76 7,641.34 7,639.17 7,641.34 4,893.6K
10:03 7,641.29 7,642.39 7,641.29 7,642.39 15,353.2K
10:04 7,640.88 7,640.88 7,636.57 7,637.70 25,941.5K
10:05 7,639.63 7,642.14 7,638.24 7,642.14 10,795.6K
10:06 7,642.79 7,644.43 7,640.65 7,640.65 8,169.5K
10:07 7,639.67 7,641.30 7,636.82 7,636.82 17,628.2K
10:08 7,637.61 7,637.61 7,636.13 7,636.64 8,186.5K
10:09 7,634.15 7,634.15 7,632.02 7,632.02 12,423.4K
10:10 7,631.47 7,631.47 7,630.32 7,630.79 5,751.5K
10:11 7,630.05 7,630.79 7,629.21 7,629.81 5,058.0K
10:12 7,630.22 7,630.22 7,627.15 7,627.15 8,530.2K
10:13 7,628.18 7,628.18 7,627.87 7,628.15 17,463.7K
10:14 7,628.48 7,629.13 7,627.28 7,629.13 3,539.7K
10:15 7,629.59 7,629.59 7,626.22 7,626.22 2,918.8K
10:16 7,628.19 7,628.99 7,628.19 7,628.99 2,164.2K
10:17 7,628.79 7,628.79 7,626.27 7,626.27 6,649.9K
10:18 7,625.70 7,626.64 7,623.73 7,624.22 29,424.7K
10:19 7,625.60 7,625.60 7,623.68 7,623.68 5,545.7K
10:20 7,623.03 7,623.96 7,621.94 7,621.94 4,492.2K
10:21 7,622.09 7,623.28 7,622.09 7,623.28 6,889.9K
10:22 7,624.63 7,624.65 7,623.00 7,624.65 7,995.3K
10:23 7,623.96 7,624.17 7,622.67 7,624.17 6,925.0K
10:24 7,624.46 7,624.46 7,623.88 7,624.13 4,678.6K
10:25 7,625.38 7,628.24 7,625.38 7,628.24 5,763.6K
10:26 7,626.62 7,627.32 7,626.62 7,626.78 3,783.0K
10:27 7,626.84 7,628.00 7,626.84 7,626.96 8,190.4K
10:28 7,626.33 7,626.33 7,624.95 7,626.05 5,240.3K
10:29 7,627.34 7,627.50 7,627.04 7,627.38 3,009.7K
10:30 7,627.77 7,630.87 7,627.77 7,630.26 3,068.2K
10:31 7,630.05 7,630.05 7,628.60 7,628.60 5,393.2K
10:32 7,630.73 7,633.21 7,630.32 7,632.34 3,380.9K
10:33 7,633.89 7,633.89 7,630.57 7,630.57 4,685.9K
10:34 7,629.66 7,629.84 7,628.80 7,628.97 6,778.9K
10:35 7,628.90 7,631.40 7,628.90 7,631.40 2,549.0K
10:36 7,631.01 7,631.01 7,628.86 7,628.86 2,735.5K
10:37 7,629.46 7,631.06 7,629.46 7,630.90 2,453.3K
10:38 7,630.81 7,631.13 7,629.70 7,631.13 6,212.1K
10:39 7,630.22 7,632.64 7,630.22 7,631.60 22,916.7K
10:40 7,631.44 7,632.15 7,631.44 7,631.74 3,841.3K
10:41 7,629.63 7,630.57 7,628.22 7,628.22 4,005.4K
10:42 7,628.07 7,628.24 7,627.34 7,627.34 10,383.8K
10:43 7,628.62 7,630.99 7,628.62 7,629.90 6,156.3K
10:44 7,630.24 7,631.34 7,630.24 7,631.34 7,486.7K
10:45 7,630.80 7,631.36 7,630.80 7,631.36 4,536.0K
10:46 7,631.79 7,631.79 7,629.91 7,630.22 4,472.8K
10:47 7,630.27 7,630.27 7,629.39 7,630.18 2,961.0K
10:48 7,629.84 7,629.84 7,628.72 7,628.72 2,329.8K
10:49 7,629.27 7,629.27 7,628.54 7,628.54 4,687.5K
10:50 7,629.44 7,629.71 7,628.06 7,629.71 8,033.1K
10:51 7,629.29 7,629.29 7,626.35 7,626.55 2,046.8K
10:52 7,626.29 7,627.06 7,625.60 7,625.65 1,382.5K
10:53 7,625.19 7,626.27 7,625.01 7,626.27 7,366.9K
10:54 7,627.24 7,627.51 7,627.09 7,627.51 2,486.4K
10:55 7,627.45 7,628.89 7,627.45 7,627.59 2,837.9K
10:56 7,629.25 7,629.79 7,628.02 7,628.02 7,966.5K
10:57 7,627.73 7,628.43 7,626.72 7,626.72 4,382.7K
10:58 7,627.35 7,628.46 7,626.78 7,628.46 3,020.7K
10:59 7,627.52 7,630.56 7,627.52 7,630.56 14,786.7K
11:00 7,629.95 7,630.28 7,628.88 7,630.28 7,031.4K
11:01 7,628.88 7,631.23 7,628.88 7,631.23 12,934.0K
11:02 7,629.46 7,631.25 7,628.64 7,631.25 4,037.9K
11:03 7,631.43 7,631.77 7,631.16 7,631.16 7,879.0K
11:04 7,631.34 7,631.34 7,627.84 7,627.84 11,127.7K
11:05 7,627.58 7,628.64 7,626.68 7,626.68 8,947.0K
11:06 7,626.07 7,626.75 7,625.83 7,625.95 14,497.0K
11:07 7,626.97 7,627.12 7,625.96 7,627.12 2,812.1K
11:08 7,627.61 7,627.61 7,626.31 7,626.31 3,125.5K
11:09 7,626.60 7,627.03 7,626.28 7,626.40 11,307.7K
11:10 7,627.34 7,628.01 7,627.00 7,628.01 3,267.5K
11:11 7,629.00 7,629.32 7,628.74 7,628.74 4,675.6K
11:12 7,628.56 7,628.56 7,626.21 7,626.21 12,651.2K
11:13 7,625.79 7,625.96 7,624.12 7,624.24 12,868.0K
11:14 7,623.54 7,624.06 7,623.54 7,623.63 4,806.8K
11:15 7,621.95 7,624.37 7,621.95 7,624.37 3,087.0K
11:16 7,625.93 7,625.93 7,623.50 7,623.50 16,998.4K
11:17 7,623.03 7,623.03 7,620.36 7,620.36 8,915.2K
11:18 7,620.68 7,621.21 7,620.09 7,620.09 7,942.3K
11:19 7,621.75 7,622.12 7,621.75 7,621.99 2,400.8K
11:20 7,621.82 7,621.82 7,620.42 7,620.42 3,792.4K
11:21 7,621.22 7,622.31 7,620.91 7,620.91 2,266.0K
11:22 7,621.30 7,621.40 7,620.35 7,620.35 1,163.0K
11:23 7,620.41 7,620.97 7,620.39 7,620.97 543.1K
11:24 7,619.81 7,621.16 7,619.54 7,620.73 7,950.8K
11:25 7,618.98 7,618.98 7,618.75 7,618.75 5,167.4K
11:26 7,618.23 7,618.55 7,618.12 7,618.52 5,255.3K
11:27 7,620.24 7,621.23 7,620.24 7,621.13 17,464.2K
11:28 7,619.39 7,620.06 7,619.39 7,620.06 2,469.5K
11:29 7,620.55 7,620.98 7,620.28 7,620.28 2,786.6K
11:30 7,616.93 7,617.12 7,615.33 7,615.33 18,032.9K
11:31 7,615.49 7,615.89 7,615.17 7,615.17 1,230.9K
11:32 7,617.57 7,617.57 7,617.19 7,617.19 1,449.9K
11:33 7,617.53 7,617.53 7,616.84 7,616.84 2,285.7K
11:34 7,616.36 7,616.92 7,616.34 7,616.34 3,882.1K
11:35 7,617.43 7,617.43 7,616.28 7,616.28 2,980.8K
11:36 7,614.87 7,615.36 7,613.95 7,613.95 2,413.5K
11:37 7,613.22 7,613.62 7,612.86 7,613.55 10,668.8K
11:38 7,614.48 7,614.82 7,614.16 7,614.16 10,573.6K
11:39 7,614.47 7,614.47 7,613.06 7,613.06 3,010.4K
11:40 7,614.55 7,615.54 7,614.55 7,615.45 3,226.0K
11:41 7,616.07 7,616.07 7,614.36 7,615.63 4,213.3K
11:42 7,614.78 7,614.78 7,614.48 7,614.50 2,201.5K
11:43 7,614.90 7,616.29 7,614.90 7,615.23 1,181.0K
11:44 7,615.70 7,615.70 7,614.87 7,614.87 1,584.4K
11:45 7,615.11 7,617.12 7,615.11 7,617.12 4,702.5K
11:46 7,615.39 7,616.97 7,615.39 7,616.97 6,661.1K
11:47 7,616.09 7,617.95 7,616.09 7,617.95 6,706.3K
11:48 7,617.82 7,618.14 7,616.90 7,616.90 2,661.2K
11:49 7,618.94 7,618.94 7,617.93 7,618.02 4,040.4K
11:50 7,616.08 7,618.08 7,616.08 7,617.49 1,263.5K
11:51 7,618.53 7,618.53 7,617.15 7,617.15 1,461.2K
11:52 7,617.06 7,617.11 7,616.67 7,617.11 1,664.7K
11:53 7,617.57 7,618.73 7,617.26 7,618.73 2,710.2K
11:54 7,620.08 7,620.58 7,619.88 7,619.88 2,604.7K
11:55 7,619.72 7,619.72 7,618.23 7,619.18 1,761.9K
11:56 7,617.05 7,617.05 7,615.85 7,615.85 2,675.2K
11:57 7,615.67 7,615.67 7,614.39 7,615.64 658.5K
11:58 7,614.98 7,614.98 7,612.87 7,612.87 1,920.5K
11:59 7,613.18 7,614.76 7,613.18 7,614.25 4,485.1K
12:00 7,614.58 7,616.55 7,614.58 7,616.55 1,776.8K
12:01 7,616.22 7,616.58 7,615.35 7,615.35 3,810.4K
12:02 7,616.92 7,616.92 7,614.19 7,614.19 3,022.0K
12:03 7,615.10 7,615.10 7,613.37 7,613.88 1,855.4K
12:04 7,614.69 7,615.42 7,614.17 7,614.17 3,686.0K
12:05 7,612.17 7,613.55 7,612.17 7,613.37 4,079.2K
12:06 7,612.48 7,614.35 7,612.48 7,613.53 1,123.7K
12:07 7,612.71 7,612.99 7,611.37 7,612.99 12,817.1K
12:08 7,613.04 7,614.28 7,613.04 7,614.28 6,590.7K
12:09 7,615.38 7,616.98 7,613.68 7,616.98 3,130.3K
12:10 7,616.18 7,618.30 7,616.18 7,618.30 14,046.7K
12:11 7,620.51 7,620.51 7,619.33 7,619.90 10,481.3K
12:12 7,619.21 7,619.21 7,615.15 7,615.15 3,126.5K
12:13 7,616.16 7,617.25 7,614.01 7,614.01 3,641.3K
12:14 7,614.45 7,616.42 7,614.45 7,616.42 1,842.6K
12:15 7,616.58 7,618.03 7,616.58 7,618.03 4,295.5K
12:16 7,617.68 7,618.78 7,616.78 7,618.78 2,768.1K
12:17 7,617.65 7,617.65 7,615.65 7,617.28 1,098.3K
12:18 7,616.89 7,619.74 7,616.89 7,619.37 2,266.6K
12:19 7,619.96 7,620.34 7,619.20 7,620.09 1,280.1K
12:20 7,618.44 7,618.44 7,617.13 7,617.99 2,531.0K
12:21 7,618.30 7,619.51 7,618.30 7,619.45 1,236.2K
12:22 7,620.65 7,620.97 7,619.98 7,620.97 1,170.7K
12:23 7,620.30 7,620.30 7,619.17 7,619.17 1,673.1K
12:24 7,619.68 7,620.27 7,618.97 7,620.27 3,139.7K
12:25 7,618.34 7,619.71 7,617.59 7,618.26 2,982.8K
12:26 7,619.15 7,621.74 7,619.15 7,621.51 3,252.4K
12:27 7,619.44 7,620.06 7,619.12 7,619.12 1,530.0K
12:28 7,618.58 7,619.54 7,618.58 7,619.54 2,889.5K
12:29 7,620.19 7,620.19 7,619.26 7,619.26 3,324.6K
12:30 7,618.89 7,620.81 7,618.89 7,620.23 2,520.5K
12:31 7,619.63 7,621.05 7,618.99 7,621.05 2,021.6K
12:32 7,621.72 7,623.53 7,620.33 7,623.53 3,606.3K
12:33 7,620.87 7,622.02 7,620.86 7,620.86 2,891.3K
12:34 7,619.43 7,619.43 7,618.30 7,618.30 2,047.8K
12:35 7,618.07 7,618.07 7,615.93 7,615.93 2,337.7K
12:36 7,614.22 7,615.62 7,614.22 7,615.62 20,398.9K
12:37 7,614.48 7,617.51 7,613.21 7,615.97 5,882.2K
12:38 7,616.52 7,616.52 7,615.62 7,615.91 1,522.6K
12:39 7,615.81 7,616.22 7,615.76 7,615.76 3,626.6K
12:40 7,615.29 7,615.29 7,613.76 7,614.07 4,817.1K
12:41 7,613.58 7,615.73 7,613.21 7,613.21 1,755.5K
12:42 7,612.41 7,615.89 7,612.41 7,615.89 921.9K
12:43 7,616.98 7,616.98 7,613.29 7,613.29 1,551.9K
12:44 7,613.28 7,615.22 7,613.28 7,615.03 3,248.1K
12:45 7,613.52 7,615.92 7,613.52 7,615.92 1,279.5K
12:46 7,615.56 7,615.98 7,614.77 7,615.98 1,510.4K
12:47 7,616.36 7,616.58 7,616.26 7,616.26 1,261.0K
12:48 7,613.62 7,614.55 7,613.62 7,613.74 1,726.2K
12:49 7,611.24 7,612.90 7,611.24 7,612.10 8,253.5K
12:50 7,610.60 7,613.22 7,610.60 7,612.54 1,752.8K
12:51 7,612.93 7,612.93 7,610.83 7,610.83 4,097.6K
12:52 7,610.55 7,611.92 7,610.55 7,611.69 13,739.0K
12:53 7,609.31 7,609.75 7,607.49 7,607.49 4,729.5K
12:54 7,606.15 7,609.64 7,606.15 7,609.64 3,303.9K
12:55 7,609.47 7,609.68 7,608.73 7,609.68 1,314.0K
12:56 7,609.97 7,611.65 7,609.97 7,611.14 12,733.3K
12:57 7,611.81 7,612.47 7,611.50 7,611.50 5,329.1K
12:58 7,612.37 7,614.93 7,612.37 7,614.93 2,254.9K
12:59 7,613.50 7,614.03 7,613.50 7,613.74 3,218.2K
13:00 7,613.71 7,616.86 7,613.71 7,615.97 5,690.7K
13:01 7,618.34 7,618.57 7,617.03 7,618.57 16,426.6K
13:02 7,619.27 7,619.45 7,618.83 7,618.83 5,789.6K
13:03 7,618.19 7,618.19 7,615.70 7,615.70 2,116.4K
13:04 7,614.05 7,614.05 7,612.00 7,612.00 2,614.2K
13:05 7,612.12 7,612.12 7,609.85 7,611.33 2,190.3K
13:06 7,610.66 7,610.78 7,609.10 7,610.62 5,351.7K
13:07 7,610.92 7,610.92 7,607.91 7,607.91 6,423.8K
13:08 7,608.23 7,608.27 7,606.56 7,606.84 3,254.2K
13:09 7,607.72 7,608.05 7,605.05 7,605.05 7,139.7K
13:10 7,605.22 7,605.42 7,604.38 7,605.42 1,646.7K
13:11 7,604.49 7,604.49 7,603.49 7,603.57 3,924.5K
13:12 7,604.09 7,604.75 7,603.46 7,604.75 2,982.8K
13:13 7,604.21 7,604.21 7,603.15 7,603.15 1,176.5K
13:14 7,602.62 7,603.23 7,601.98 7,602.59 2,652.7K
13:15 7,602.55 7,603.80 7,602.55 7,603.06 1,451.5K
13:16 7,602.62 7,603.76 7,602.62 7,602.76 1,392.4K
13:17 7,604.12 7,604.12 7,603.03 7,603.35 1,963.3K
13:18 7,603.17 7,603.84 7,602.23 7,603.16 2,528.9K
13:19 7,602.44 7,604.53 7,602.44 7,604.45 2,944.2K
13:20 7,604.36 7,604.93 7,603.61 7,603.61 1,753.5K
13:21 7,603.16 7,606.28 7,603.16 7,605.41 2,532.8K
13:22 7,604.17 7,605.28 7,604.17 7,605.28 1,948.0K
13:23 7,605.38 7,605.75 7,605.38 7,605.75 2,433.6K
13:24 7,605.88 7,607.20 7,605.88 7,606.02 4,633.3K
13:25 7,605.98 7,608.29 7,605.98 7,608.29 3,774.0K
13:26 7,608.63 7,609.03 7,608.63 7,609.03 3,413.9K
13:27 7,608.96 7,613.16 7,608.96 7,613.16 30,675.5K
13:28 7,613.18 7,615.37 7,613.18 7,615.37 5,856.7K
13:29 7,613.32 7,614.21 7,613.31 7,614.21 2,478.4K
13:30 7,613.51 7,615.80 7,613.34 7,615.80 2,020.5K
13:31 7,614.74 7,615.19 7,613.85 7,615.19 9,318.6K
13:32 7,613.66 7,614.65 7,613.66 7,613.93 2,550.9K
13:33 7,613.51 7,614.55 7,612.90 7,612.90 2,008.0K
13:34 7,610.81 7,613.08 7,610.81 7,612.08 8,637.9K
13:35 7,610.73 7,612.29 7,610.73 7,611.62 2,234.4K
13:36 7,612.75 7,612.88 7,611.38 7,612.88 2,858.5K
13:37 7,613.49 7,615.90 7,613.49 7,615.90 1,627.8K
13:38 7,614.82 7,617.23 7,614.59 7,617.23 3,127.5K
13:39 7,615.09 7,619.75 7,615.09 7,619.75 8,855.3K
13:40 7,618.35 7,620.68 7,618.12 7,618.12 3,959.2K
13:41 7,619.97 7,619.97 7,618.85 7,618.85 1,155.7K
13:42 7,618.18 7,619.56 7,616.07 7,616.07 3,916.9K
13:43 7,616.05 7,616.05 7,615.09 7,615.09 5,628.7K
13:44 7,615.02 7,615.02 7,613.64 7,614.81 3,815.7K
13:45 7,614.02 7,614.60 7,613.85 7,614.12 2,994.7K
13:46 7,612.38 7,612.85 7,612.02 7,612.85 1,491.3K
13:47 7,613.07 7,613.07 7,610.77 7,610.77 6,631.8K
13:48 7,612.69 7,612.78 7,611.25 7,612.78 2,471.7K
13:49 7,612.53 7,614.33 7,612.53 7,613.31 9,271.0K
13:50 7,613.00 7,613.89 7,613.00 7,613.49 3,782.9K
13:51 7,613.87 7,613.87 7,613.01 7,613.34 1,934.9K
13:52 7,614.05 7,614.21 7,613.72 7,614.13 1,735.1K
13:53 7,613.44 7,613.66 7,612.94 7,613.66 758.3K
13:54 7,612.37 7,613.35 7,612.05 7,613.35 1,720.6K
13:55 7,610.93 7,611.96 7,610.93 7,611.96 3,444.2K
13:56 7,611.73 7,612.56 7,611.73 7,612.56 2,538.6K
13:57 7,611.45 7,611.45 7,609.94 7,609.94 5,338.6K
13:58 7,610.06 7,611.62 7,610.06 7,611.62 1,138.1K
13:59 7,613.34 7,613.34 7,611.27 7,612.28 5,765.5K
14:00 7,610.65 7,611.72 7,610.65 7,611.72 2,886.8K
14:01 7,611.19 7,611.65 7,610.13 7,611.65 2,233.1K
14:02 7,610.38 7,610.88 7,610.11 7,610.11 1,900.9K
14:03 7,611.72 7,612.09 7,610.02 7,610.02 2,435.7K
14:04 7,612.18 7,612.18 7,610.11 7,610.11 1,322.4K
14:05 7,610.96 7,614.14 7,610.96 7,614.14 1,431.6K
14:06 7,615.61 7,615.61 7,614.07 7,614.07 9,963.2K
14:07 7,618.35 7,620.41 7,616.97 7,620.41 28,875.5K
14:08 7,620.92 7,620.92 7,619.89 7,619.99 5,004.1K
14:09 7,619.46 7,619.72 7,618.57 7,618.57 3,293.2K
14:10 7,618.23 7,618.23 7,616.08 7,616.08 3,627.2K
14:11 7,615.77 7,618.01 7,615.77 7,618.01 3,698.4K
14:12 7,617.12 7,617.35 7,615.56 7,616.16 4,394.1K
14:13 7,615.98 7,616.64 7,615.52 7,615.52 4,045.3K
14:14 7,616.13 7,616.22 7,615.22 7,615.74 2,222.8K
14:15 7,615.13 7,615.88 7,614.22 7,614.22 1,176.4K
14:16 7,614.48 7,615.19 7,612.98 7,612.98 4,472.7K
14:17 7,614.64 7,615.38 7,611.98 7,615.38 1,756.1K
14:18 7,614.75 7,614.80 7,614.62 7,614.68 1,124.3K
14:19 7,615.17 7,615.17 7,614.32 7,614.32 1,244.1K
14:20 7,613.40 7,614.35 7,613.40 7,614.35 1,715.7K
14:21 7,614.58 7,614.58 7,613.55 7,613.55 1,293.2K
14:22 7,613.80 7,614.56 7,611.37 7,614.56 1,101.3K
14:23 7,613.93 7,613.99 7,613.00 7,613.00 837.4K
14:24 7,613.18 7,615.07 7,613.18 7,615.07 4,280.6K
14:25 7,615.49 7,615.49 7,613.85 7,615.31 2,036.6K
14:26 7,614.73 7,615.54 7,614.35 7,614.35 1,256.0K
14:27 7,615.39 7,615.39 7,613.55 7,613.94 2,153.8K
14:28 7,615.21 7,615.49 7,614.98 7,615.49 2,074.8K
14:29 7,614.17 7,615.84 7,613.92 7,614.83 3,125.8K
14:30 7,615.33 7,615.33 7,614.77 7,614.85 1,079.4K
14:31 7,616.09 7,616.90 7,615.93 7,616.90 4,317.4K
14:32 7,616.13 7,616.61 7,614.17 7,614.17 3,584.6K
14:33 7,613.79 7,616.09 7,613.52 7,616.09 4,607.7K
14:34 7,615.69 7,616.41 7,615.20 7,615.20 3,693.4K
14:35 7,614.63 7,614.63 7,614.08 7,614.20 2,876.7K
14:36 7,613.63 7,614.36 7,613.63 7,614.36 6,444.5K
14:37 7,613.66 7,614.67 7,613.41 7,614.10 2,764.4K
14:38 7,612.98 7,614.20 7,612.95 7,613.74 3,731.0K
14:39 7,613.48 7,613.50 7,613.11 7,613.50 1,497.1K
14:40 7,612.35 7,614.67 7,612.35 7,613.33 3,195.7K
14:41 7,611.95 7,614.47 7,611.95 7,614.47 1,024.4K
14:42 7,613.03 7,613.03 7,611.35 7,611.52 1,597.0K
14:43 7,610.60 7,612.03 7,610.60 7,611.34 1,155.5K
14:44 7,610.79 7,610.86 7,610.23 7,610.86 3,556.1K
14:45 7,610.31 7,612.21 7,610.31 7,612.21 5,636.1K
14:46 7,611.67 7,614.80 7,611.67 7,613.59 6,244.6K
14:47 7,613.33 7,613.86 7,612.95 7,612.95 4,416.5K
14:48 7,613.15 7,613.23 7,612.64 7,612.64 995.0K
14:49 7,612.82 7,612.82 7,611.87 7,612.23 836.0K
14:50 7,611.35 7,612.08 7,610.21 7,610.21 3,954.6K
14:51 7,611.80 7,612.52 7,611.45 7,611.45 966.9K
14:52 7,611.33 7,611.33 7,610.97 7,611.17 1,771.2K
14:53 7,610.82 7,612.52 7,610.82 7,612.52 4,205.8K
14:54 7,611.87 7,613.78 7,611.87 7,613.78 2,651.4K
14:55 7,612.97 7,612.97 7,612.71 7,612.93 2,040.0K
14:56 7,612.80 7,612.80 7,611.56 7,611.56 1,047.9K
14:57 7,611.68 7,611.68 7,609.90 7,610.62 2,391.2K
14:58 7,610.41 7,610.78 7,610.01 7,610.78 928.3K
14:59 7,610.47 7,611.28 7,608.19 7,608.19 4,627.2K
15:00 7,607.05 7,608.54 7,607.05 7,608.54 4,458.4K
15:01 7,609.40 7,610.06 7,609.40 7,610.06 787.1K
15:02 7,610.57 7,610.99 7,610.33 7,610.33 1,365.5K
15:03 7,608.38 7,608.38 7,607.91 7,608.13 1,636.0K
15:04 7,607.59 7,608.82 7,607.59 7,608.60 2,169.7K
15:05 7,607.56 7,607.63 7,606.87 7,606.87 2,049.9K
15:06 7,607.06 7,608.08 7,607.06 7,608.08 1,461.0K
15:07 7,607.07 7,607.28 7,607.07 7,607.07 3,039.1K
15:08 7,606.82 7,606.82 7,603.98 7,603.98 4,640.8K
15:09 7,605.02 7,605.48 7,605.01 7,605.01 4,300.5K
15:10 7,605.05 7,605.19 7,603.48 7,603.48 3,314.7K
15:11 7,603.26 7,605.44 7,603.26 7,605.44 2,857.0K
15:12 7,604.98 7,605.38 7,604.98 7,605.38 1,461.5K
15:13 7,605.14 7,605.14 7,604.51 7,604.51 860.3K
15:14 7,604.25 7,606.44 7,604.25 7,606.44 2,507.5K
15:15 7,605.52 7,605.52 7,604.76 7,604.76 1,597.5K
15:16 7,604.95 7,607.17 7,604.39 7,607.17 1,413.5K
15:17 7,607.44 7,608.74 7,607.44 7,608.64 1,755.9K
15:18 7,608.64 7,608.73 7,608.31 7,608.62 801.1K
15:19 7,608.85 7,609.56 7,607.20 7,607.30 3,364.3K
15:20 7,607.75 7,607.75 7,606.56 7,606.56 2,123.0K
15:21 7,605.53 7,605.53 7,603.01 7,603.90 13,943.9K
15:22 7,604.41 7,604.77 7,604.08 7,604.67 2,728.5K
15:23 7,604.76 7,605.20 7,603.12 7,605.20 2,486.1K
15:24 7,604.83 7,606.60 7,604.83 7,605.92 3,944.4K
15:25 7,604.87 7,605.48 7,604.78 7,604.88 4,474.3K
15:26 7,605.12 7,606.12 7,605.12 7,605.69 1,788.8K
15:27 7,605.76 7,606.96 7,605.49 7,606.29 2,087.8K
15:28 7,606.44 7,606.44 7,605.75 7,605.76 1,477.2K
15:29 7,604.27 7,604.72 7,604.04 7,604.72 1,445.9K
15:30 7,604.44 7,604.66 7,603.94 7,604.66 895.3K
15:31 7,604.43 7,604.60 7,604.31 7,604.60 2,070.5K
15:32 7,603.72 7,603.72 7,601.83 7,601.83 3,322.2K
15:33 7,602.01 7,602.96 7,600.70 7,602.96 13,885.7K
15:34 7,601.76 7,603.07 7,601.76 7,603.07 3,605.9K
15:35 7,601.67 7,602.13 7,600.95 7,600.95 10,039.8K
15:36 7,602.77 7,602.77 7,598.78 7,598.78 4,978.6K
15:37 7,598.43 7,599.74 7,595.05 7,597.47 3,167.5K
15:38 7,597.31 7,597.31 7,596.87 7,596.95 2,939.1K
15:39 7,596.82 7,596.82 7,595.55 7,596.22 2,141.0K
15:40 7,596.06 7,596.06 7,595.18 7,595.83 3,739.3K
15:41 7,594.90 7,595.35 7,594.58 7,594.83 1,538.5K
15:42 7,596.79 7,598.72 7,596.79 7,598.72 8,265.3K
15:43 7,598.04 7,600.60 7,598.04 7,600.60 23,845.8K
15:44 7,600.82 7,601.74 7,600.64 7,601.74 9,340.9K
15:45 7,600.04 7,601.36 7,600.04 7,601.36 7,579.2K
15:46 7,600.86 7,601.45 7,600.86 7,601.23 3,401.2K
15:47 7,603.11 7,606.64 7,603.11 7,606.64 1,513.4K
15:48 7,606.42 7,607.89 7,606.42 7,607.89 6,875.5K
15:49 7,607.73 7,607.73 7,607.51 7,607.51 3,768.0K
15:50 7,607.78 7,607.78 7,606.20 7,606.22 1,745.8K
15:51 7,605.41 7,606.69 7,605.41 7,606.35 2,239.7K
15:52 7,605.83 7,606.74 7,604.82 7,604.82 1,985.2K
15:53 7,604.33 7,604.33 7,602.09 7,602.09 1,806.1K
15:54 7,602.23 7,602.23 7,601.62 7,601.62 1,970.9K
15:55 7,601.79 7,602.57 7,601.39 7,601.52 1,397.8K
15:56 7,601.48 7,601.64 7,601.01 7,601.21 1,304.3K
15:57 7,600.49 7,601.16 7,600.00 7,600.00 1,890.5K
15:58 7,599.85 7,600.99 7,599.85 7,600.26 1,914.0K
15:59 7,600.05 7,601.16 7,599.94 7,601.16 2,750.5K
16:00 7,600.04 7,600.64 7,599.24 7,599.24 793.5K
16:01 7,598.34 7,600.58 7,598.34 7,600.55 6,165.9K
16:02 7,600.84 7,601.80 7,600.34 7,601.80 2,052.8K
16:03 7,602.08 7,603.63 7,602.08 7,602.60 3,816.8K
16:04 7,602.65 7,603.02 7,602.62 7,602.77 1,227.9K
16:05 7,602.31 7,602.31 7,602.04 7,602.23 1,034.9K
16:06 7,602.23 7,602.68 7,602.11 7,602.28 1,505.9K
16:07 7,602.16 7,602.32 7,601.15 7,601.63 2,927.5K
16:08 7,599.28 7,599.51 7,599.11 7,599.51 3,251.3K
16:09 7,599.23 7,599.56 7,598.78 7,599.56 2,840.8K
16:10 7,599.43 7,600.36 7,598.39 7,600.36 2,636.7K
16:11 7,600.73 7,600.87 7,600.62 7,600.62 1,477.6K
16:12 7,600.98 7,600.98 7,600.22 7,600.43 673.0K
16:13 7,600.19 7,600.77 7,600.19 7,600.25 2,007.8K
16:14 7,600.62 7,602.23 7,600.62 7,601.28 1,580.4K
16:15 7,601.52 7,602.38 7,600.83 7,602.21 2,646.9K
16:16 7,602.80 7,602.80 7,600.76 7,600.76 7,205.9K
16:17 7,601.62 7,602.83 7,600.22 7,600.22 15,054.5K
16:18 7,601.02 7,601.02 7,599.62 7,599.84 7,670.2K
16:19 7,600.70 7,601.64 7,600.01 7,601.64 1,534.9K
16:20 7,600.92 7,600.92 7,600.06 7,600.06 11,776.8K
16:21 7,598.14 7,600.49 7,598.14 7,600.49 7,617.6K
16:22 7,601.29 7,601.78 7,600.87 7,600.87 2,249.3K
16:23 7,601.73 7,601.96 7,599.53 7,599.53 4,346.3K
16:24 7,599.70 7,601.01 7,598.37 7,601.01 7,341.1K
16:25 7,599.47 7,599.55 7,599.11 7,599.55 5,026.1K
16:26 7,599.97 7,600.45 7,597.21 7,597.21 3,148.5K
16:27 7,596.76 7,596.97 7,596.42 7,596.42 2,486.2K
16:28 7,595.69 7,597.94 7,595.69 7,597.31 2,651.4K
16:29 7,596.49 7,596.50 7,595.14 7,595.14 3,639.0K
16:30 7,594.99 7,594.99 7,591.39 7,591.39 3,917.4K
16:31 7,589.02 7,589.93 7,589.02 7,589.25 18,290.3K
16:32 7,589.37 7,589.37 7,586.87 7,587.17 5,497.1K
16:33 7,587.76 7,588.40 7,587.02 7,588.40 7,585.9K
16:34 7,587.32 7,588.84 7,587.32 7,588.84 2,950.1K
16:35 7,585.62 7,587.17 7,585.62 7,586.63 2,639.0K
16:36 7,586.71 7,588.20 7,584.88 7,584.88 10,142.4K
16:37 7,584.09 7,584.09 7,582.60 7,582.72 12,153.9K
16:38 7,583.21 7,584.43 7,582.53 7,582.53 3,709.9K
16:39 7,581.96 7,582.13 7,580.22 7,580.22 3,605.0K
16:40 7,579.70 7,579.70 7,578.67 7,578.67 8,780.5K
16:41 7,581.58 7,582.51 7,581.56 7,582.51 18,514.8K
16:42 7,580.57 7,582.35 7,579.62 7,581.57 5,437.3K
16:43 7,582.08 7,582.27 7,581.30 7,582.20 3,867.4K
16:44 7,582.59 7,584.69 7,582.59 7,584.54 4,352.7K
16:45 7,586.34 7,586.95 7,586.30 7,586.83 36,373.8K
16:46 7,588.21 7,588.75 7,587.76 7,587.76 10,274.1K
16:47 7,587.21 7,588.20 7,586.37 7,587.80 5,078.5K
16:48 7,585.74 7,586.87 7,585.74 7,586.87 4,259.0K
16:49 7,586.05 7,586.97 7,586.05 7,586.97 3,424.7K
16:50 7,587.02 7,587.03 7,585.15 7,585.15 3,727.7K
16:51 7,584.03 7,586.35 7,584.03 7,586.08 3,773.4K
16:52 7,586.47 7,586.47 7,584.48 7,586.41 15,667.5K
16:53 7,585.57 7,586.19 7,585.36 7,586.19 8,386.5K
16:54 7,584.00 7,584.00 7,582.36 7,582.99 9,350.5K
16:55 7,582.49 7,582.82 7,582.49 7,582.61 5,893.4K
16:56 7,581.86 7,581.86 7,581.35 7,581.35 4,019.5K
16:57 7,581.28 7,582.00 7,577.41 7,577.41 4,107.5K
16:58 7,572.78 7,578.29 7,572.78 7,578.29 46,789.9K
16:59 7,577.12 7,577.57 7,576.80 7,576.80 6,455.6K
17:00 7,577.95 7,577.95 7,572.85 7,574.97 4,193.1K
17:01 7,573.67 7,577.53 7,573.67 7,576.92 11,849.4K
17:02 7,577.92 7,579.27 7,577.80 7,579.27 6,483.3K
17:03 7,580.06 7,580.41 7,579.37 7,579.37 1,537.2K
17:04 7,579.45 7,579.67 7,578.64 7,579.67 3,135.0K
17:05 7,579.36 7,580.00 7,579.11 7,580.00 10,320.7K
17:06 7,577.01 7,577.69 7,576.39 7,576.57 2,885.8K
17:07 7,576.94 7,578.12 7,576.94 7,578.00 1,083.5K
17:08 7,578.32 7,578.32 7,576.87 7,576.87 3,838.8K
17:09 7,577.94 7,579.97 7,577.94 7,579.42 2,071.4K
17:10 7,580.14 7,580.14 7,576.69 7,576.69 9,452.4K
17:11 7,576.37 7,576.37 7,573.16 7,573.16 2,215.6K
17:12 7,570.84 7,573.47 7,570.84 7,573.47 1,925.5K
17:13 7,572.17 7,572.17 7,571.04 7,571.84 5,262.4K
17:14 7,571.46 7,571.46 7,569.41 7,570.14 1,878.7K
17:15 7,570.11 7,570.11 7,566.65 7,566.65 3,317.7K
17:16 7,568.21 7,569.49 7,567.27 7,567.27 3,785.6K
17:17 7,566.23 7,567.80 7,565.96 7,567.80 2,160.2K
17:18 7,567.24 7,567.52 7,567.09 7,567.48 2,624.2K
17:19 7,567.65 7,567.65 7,565.85 7,567.16 1,403.0K
17:20 7,567.92 7,568.18 7,567.75 7,567.79 4,024.1K
17:21 7,567.22 7,567.85 7,567.00 7,567.85 1,467.9K
17:22 7,568.12 7,568.12 7,567.25 7,567.67 2,019.6K
17:23 7,567.39 7,569.54 7,567.39 7,568.03 5,854.5K
17:24 7,568.35 7,568.35 7,567.40 7,567.53 1,841.4K
17:25 7,567.72 7,569.08 7,567.72 7,569.08 1,788.5K
17:26 7,569.39 7,570.84 7,569.39 7,570.61 1,276.3K
17:27 7,571.02 7,573.25 7,571.02 7,573.17 1,362.0K
17:28 7,573.08 7,573.08 7,572.32 7,572.32 2,079.8K
17:29 7,572.24 7,572.64 7,571.46 7,571.77 2,081.8K
17:30 7,571.65 7,571.65 7,569.87 7,569.87 1,477.8K
17:31 7,569.77 7,570.63 7,569.77 7,570.01 927.6K
17:32 7,570.88 7,570.88 7,570.20 7,570.20 3,068.1K
17:33 7,570.90 7,570.90 7,569.25 7,570.10 1,262.8K
17:34 7,570.09 7,570.31 7,569.16 7,569.16 1,417.3K
17:35 7,570.03 7,570.03 7,567.72 7,568.02 947.2K
17:36 7,568.39 7,568.85 7,568.25 7,568.85 1,706.7K
17:37 7,569.13 7,584.52 7,568.60 7,584.52 11,658.9K
17:38 7,586.14 7,588.50 7,585.02 7,588.50 13,009.3K
17:39 7,588.73 7,591.19 7,588.34 7,591.19 7,045.2K
17:40 7,591.14 7,591.45 7,590.98 7,591.33 2,145.5K
17:41 7,593.04 7,594.18 7,590.43 7,590.43 10,360.7K
17:42 7,592.44 7,592.44 7,590.73 7,590.75 3,942.9K
17:43 7,591.72 7,592.35 7,590.33 7,590.33 2,119.1K
17:44 7,590.97 7,591.99 7,588.30 7,591.99 2,141.5K
17:45 7,592.26 7,593.84 7,592.26 7,593.84 4,289.2K
17:46 7,596.19 7,597.50 7,596.19 7,596.95 2,636.6K
17:47 7,599.88 7,599.90 7,598.77 7,598.77 5,830.3K
17:48 7,598.54 7,599.42 7,595.90 7,595.90 4,609.8K
17:49 7,595.36 7,597.74 7,595.36 7,597.14 4,098.7K
17:50 7,595.17 7,596.13 7,594.63 7,596.13 11,516.4K
17:51 7,598.18 7,598.18 7,596.10 7,596.57 5,889.7K
17:52 7,596.17 7,597.70 7,594.66 7,594.66 1,964.4K
17:53 7,594.78 7,596.68 7,594.77 7,595.88 9,335.9K
17:54 7,593.53 7,593.62 7,591.77 7,591.77 1,666.1K
17:55 7,593.16 7,595.93 7,593.16 7,595.93 2,198.3K
17:56 7,596.58 7,597.26 7,596.00 7,596.00 1,701.7K
17:57 7,595.75 7,598.54 7,595.75 7,598.54 9,650.7K
17:58 7,597.39 7,597.39 7,595.76 7,596.28 8,541.4K
17:59 7,597.54 7,597.55 7,597.08 7,597.21 1,702.1K
18:00 7,597.13 7,597.89 7,596.81 7,596.81 7,968.7K
18:01 7,597.21 7,597.66 7,595.98 7,595.98 1,924.0K
18:02 7,596.16 7,597.27 7,596.16 7,597.27 662.3K
18:03 7,596.54 7,597.32 7,596.54 7,596.68 1,010.6K
18:04 7,596.23 7,597.94 7,596.23 7,596.29 6,837.8K
18:05 7,597.60 7,598.87 7,597.60 7,598.54 2,326.0K
18:06 7,598.75 7,598.75 7,597.71 7,598.26 5,901.8K
18:07 7,597.62 7,598.64 7,597.62 7,598.64 4,726.0K
18:08 7,599.11 7,599.11 7,596.30 7,596.30 9,397.6K
18:09 7,595.95 7,595.95 7,594.70 7,595.56 6,938.6K
18:10 7,595.03 7,597.09 7,595.03 7,597.09 2,418.3K
18:11 7,596.63 7,598.42 7,596.63 7,597.71 2,213.9K
18:12 7,597.04 7,597.94 7,596.93 7,597.89 1,300.1K
18:13 7,596.72 7,597.20 7,596.12 7,596.12 1,039.7K
18:14 7,596.64 7,597.97 7,596.64 7,597.97 8,572.1K
18:15 7,598.59 7,599.98 7,598.59 7,599.07 6,107.3K
18:16 7,598.33 7,599.51 7,598.33 7,599.12 824.4K
18:17 7,598.53 7,599.24 7,598.53 7,599.24 4,198.0K
18:18 7,599.79 7,599.85 7,598.17 7,598.99 2,833.1K
18:19 7,598.04 7,598.04 7,597.00 7,597.00 1,978.7K
18:20 7,597.32 7,597.32 7,592.77 7,594.59 5,878.1K
18:21 7,594.39 7,594.39 7,592.89 7,592.89 2,567.7K
18:22 7,593.13 7,593.20 7,592.48 7,592.67 1,424.7K
18:23 7,591.16 7,592.98 7,591.16 7,592.31 918.1K
18:24 7,593.87 7,593.87 7,593.41 7,593.41 3,921.8K
18:25 7,591.72 7,594.66 7,591.72 7,592.20 3,093.3K
18:26 7,591.80 7,593.74 7,591.80 7,593.74 1,804.6K
18:27 7,593.61 7,593.61 7,592.85 7,592.85 1,657.6K
18:28 7,592.63 7,596.69 7,592.63 7,595.96 2,638.8K
18:29 7,594.76 7,595.36 7,594.26 7,595.36 2,927.2K
18:30 7,594.40 7,594.99 7,592.82 7,594.15 23,047.4K
18:31 7,592.68 7,597.35 7,592.68 7,597.35 3,367.5K
18:32 7,596.05 7,598.11 7,596.05 7,597.95 22,295.1K
18:33 7,597.91 7,597.91 7,596.46 7,597.21 6,117.0K
18:34 7,598.45 7,599.37 7,598.45 7,599.37 2,481.6K
18:35 7,599.63 7,600.92 7,599.63 7,600.49 4,801.8K
18:36 7,597.59 7,601.07 7,597.59 7,601.07 3,547.0K
18:37 7,599.77 7,605.14 7,599.77 7,605.14 24,394.5K
18:38 7,603.54 7,603.89 7,603.54 7,603.89 7,154.3K
18:39 7,603.04 7,605.00 7,603.04 7,603.55 3,729.5K
18:40 7,602.78 7,602.78 7,602.78 7,602.78 573.4K
18:51 7,613.73 7,613.73 7,613.73 7,613.73 24,175.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available