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 7,480.08 7,480.08 7,479.22 7,479.22 1,125.6K
09:51 7,479.10 7,485.41 7,478.06 7,485.41 10,954.5K
09:52 7,485.12 7,489.17 7,485.12 7,489.17 2,990.5K
09:53 7,489.23 7,489.23 7,486.95 7,487.32 2,455.6K
09:54 7,487.44 7,489.37 7,481.69 7,481.69 2,403.4K
09:55 7,481.23 7,483.60 7,479.20 7,483.60 2,423.6K
09:56 7,484.04 7,484.04 7,481.73 7,482.29 3,274.1K
09:57 7,480.25 7,485.13 7,479.83 7,485.13 7,455.4K
09:58 7,485.92 7,486.89 7,485.92 7,486.44 1,448.3K
09:59 7,485.86 7,489.63 7,485.86 7,489.63 4,705.4K
10:00 7,488.63 7,488.63 7,484.52 7,484.52 3,956.9K
10:01 7,482.42 7,482.42 7,481.21 7,481.45 3,845.1K
10:02 7,480.17 7,481.36 7,480.17 7,481.36 2,124.3K
10:03 7,482.34 7,483.43 7,481.18 7,481.18 4,617.9K
10:04 7,481.00 7,481.00 7,474.26 7,475.25 20,334.1K
10:05 7,473.40 7,476.03 7,473.40 7,476.03 5,280.0K
10:06 7,475.66 7,479.14 7,475.66 7,478.98 7,269.3K
10:07 7,477.95 7,478.26 7,477.46 7,478.26 5,889.3K
10:08 7,478.37 7,480.88 7,478.37 7,480.88 1,760.6K
10:09 7,480.34 7,481.58 7,479.91 7,481.58 6,943.1K
10:10 7,482.37 7,484.71 7,481.26 7,481.26 9,733.5K
10:11 7,481.02 7,481.03 7,480.38 7,480.38 9,546.4K
10:12 7,483.25 7,483.25 7,479.71 7,479.71 6,110.6K
10:13 7,479.60 7,480.37 7,479.30 7,479.30 2,904.4K
10:14 7,479.78 7,481.84 7,479.78 7,481.84 4,058.1K
10:15 7,482.85 7,483.73 7,481.34 7,483.73 7,468.0K
10:16 7,483.45 7,484.06 7,482.20 7,484.06 3,095.7K
10:17 7,485.46 7,485.49 7,485.28 7,485.49 5,202.0K
10:18 7,484.19 7,485.63 7,483.99 7,485.63 4,578.7K
10:19 7,485.14 7,485.89 7,485.14 7,485.89 2,520.4K
10:20 7,485.64 7,485.64 7,483.74 7,483.74 1,643.1K
10:21 7,484.20 7,486.52 7,484.20 7,486.52 2,036.5K
10:22 7,487.12 7,487.12 7,484.64 7,486.09 3,577.5K
10:23 7,485.45 7,486.99 7,485.06 7,486.99 3,715.0K
10:24 7,486.23 7,486.43 7,485.47 7,485.57 2,227.6K
10:25 7,485.95 7,486.16 7,485.72 7,485.72 1,904.6K
10:26 7,486.19 7,488.94 7,486.19 7,488.94 2,895.6K
10:27 7,489.00 7,489.74 7,489.00 7,489.74 2,751.1K
10:28 7,490.75 7,490.75 7,489.63 7,489.63 3,137.7K
10:29 7,488.78 7,488.82 7,488.58 7,488.82 2,958.2K
10:30 7,488.56 7,489.11 7,488.43 7,489.11 3,574.8K
10:31 7,488.37 7,488.37 7,486.69 7,487.71 2,954.9K
10:32 7,488.24 7,488.24 7,487.68 7,487.83 2,507.8K
10:33 7,487.34 7,487.34 7,486.15 7,486.15 3,089.9K
10:34 7,485.48 7,486.78 7,485.48 7,486.78 2,330.5K
10:35 7,485.87 7,485.87 7,483.87 7,484.12 7,058.0K
10:36 7,484.44 7,484.44 7,482.95 7,483.53 23,089.6K
10:37 7,484.19 7,484.19 7,483.55 7,483.55 1,373.0K
10:38 7,483.67 7,484.15 7,483.47 7,483.49 3,928.2K
10:39 7,482.96 7,482.96 7,481.50 7,481.65 5,468.0K
10:40 7,481.78 7,482.03 7,481.70 7,481.70 1,345.3K
10:41 7,481.49 7,483.13 7,481.49 7,483.13 1,138.3K
10:42 7,483.94 7,483.94 7,482.33 7,483.33 1,897.0K
10:43 7,483.64 7,483.64 7,481.56 7,481.56 3,041.9K
10:44 7,483.54 7,483.76 7,482.86 7,483.76 1,613.5K
10:45 7,483.37 7,483.85 7,483.37 7,483.74 1,991.0K
10:46 7,484.05 7,484.22 7,483.55 7,483.55 1,379.1K
10:47 7,484.35 7,484.35 7,482.28 7,482.28 1,312.4K
10:48 7,483.27 7,483.27 7,482.54 7,482.54 2,411.4K
10:49 7,481.74 7,482.56 7,481.74 7,482.56 1,626.9K
10:50 7,482.66 7,483.30 7,481.81 7,481.83 4,720.0K
10:51 7,482.76 7,484.31 7,482.76 7,484.31 6,007.2K
10:52 7,485.16 7,486.73 7,485.16 7,486.73 3,379.5K
10:53 7,485.51 7,487.07 7,485.39 7,487.07 2,273.5K
10:54 7,485.00 7,486.08 7,485.00 7,485.24 4,734.0K
10:55 7,484.86 7,484.86 7,483.02 7,483.05 5,067.7K
10:56 7,483.17 7,485.29 7,483.17 7,485.29 3,249.8K
10:57 7,483.83 7,486.55 7,483.83 7,486.55 3,985.6K
10:58 7,486.62 7,486.84 7,486.12 7,486.84 7,995.6K
10:59 7,486.84 7,486.84 7,485.54 7,485.54 2,041.0K
11:00 7,486.03 7,486.03 7,484.75 7,484.75 2,991.9K
11:01 7,485.06 7,485.06 7,484.51 7,484.51 2,248.6K
11:02 7,484.94 7,484.94 7,484.22 7,484.78 1,908.8K
11:03 7,483.75 7,484.05 7,483.11 7,484.05 2,521.4K
11:04 7,483.36 7,485.84 7,483.36 7,485.84 5,269.0K
11:05 7,486.37 7,486.84 7,485.76 7,486.84 2,077.2K
11:06 7,487.33 7,487.52 7,485.74 7,487.52 3,631.7K
11:07 7,486.02 7,487.12 7,486.02 7,486.83 2,814.5K
11:08 7,486.71 7,488.40 7,485.92 7,488.40 3,634.7K
11:09 7,487.48 7,488.66 7,487.48 7,488.66 3,361.2K
11:10 7,487.87 7,490.52 7,487.87 7,488.98 1,541.5K
11:11 7,489.01 7,490.72 7,489.01 7,490.49 2,512.8K
11:12 7,490.08 7,490.49 7,489.50 7,489.50 1,698.3K
11:13 7,489.67 7,489.67 7,488.46 7,488.98 1,168.1K
11:14 7,488.44 7,489.74 7,488.44 7,489.57 2,412.2K
11:15 7,489.55 7,489.71 7,489.09 7,489.71 1,471.4K
11:16 7,488.96 7,488.99 7,487.45 7,487.45 3,203.5K
11:17 7,487.73 7,488.68 7,487.73 7,488.04 1,065.3K
11:18 7,487.66 7,487.66 7,487.43 7,487.43 2,200.4K
11:19 7,487.77 7,487.77 7,486.79 7,486.79 1,836.2K
11:20 7,487.08 7,488.15 7,487.08 7,487.73 9,701.2K
11:21 7,488.15 7,490.22 7,488.15 7,490.22 10,123.6K
11:22 7,489.30 7,490.74 7,489.30 7,490.74 3,622.3K
11:23 7,490.26 7,490.46 7,489.88 7,490.03 3,105.3K
11:24 7,487.74 7,489.60 7,487.74 7,488.81 5,640.5K
11:25 7,488.98 7,489.05 7,488.59 7,488.91 4,282.9K
11:26 7,488.95 7,488.95 7,488.09 7,488.09 1,477.9K
11:27 7,488.25 7,489.12 7,488.25 7,489.12 1,210.5K
11:28 7,488.29 7,489.19 7,488.14 7,489.19 1,999.8K
11:29 7,489.87 7,489.87 7,487.86 7,488.40 1,293.7K
11:30 7,489.05 7,489.24 7,488.52 7,488.52 1,875.1K
11:31 7,488.31 7,489.37 7,487.63 7,487.63 2,697.3K
11:32 7,488.44 7,489.16 7,488.44 7,488.77 6,344.6K
11:33 7,489.13 7,489.69 7,487.62 7,487.62 2,682.2K
11:34 7,487.49 7,487.50 7,486.17 7,486.27 3,684.8K
11:35 7,487.20 7,487.83 7,487.20 7,487.83 2,854.3K
11:36 7,487.46 7,488.03 7,487.46 7,488.00 1,423.0K
11:37 7,488.48 7,488.62 7,487.90 7,487.90 1,587.2K
11:38 7,487.60 7,488.32 7,487.59 7,487.97 11,838.5K
11:39 7,488.47 7,489.77 7,488.33 7,489.26 2,144.7K
11:40 7,489.16 7,489.19 7,488.80 7,488.80 1,659.7K
11:41 7,489.78 7,489.78 7,488.22 7,488.59 4,176.6K
11:42 7,488.22 7,488.40 7,487.02 7,487.02 3,743.3K
11:43 7,485.88 7,486.19 7,485.13 7,485.13 4,270.5K
11:44 7,485.70 7,485.70 7,484.75 7,485.51 5,907.1K
11:45 7,485.01 7,485.01 7,484.35 7,484.90 4,271.1K
11:46 7,483.94 7,484.33 7,483.94 7,484.33 2,783.9K
11:47 7,485.20 7,485.38 7,485.20 7,485.35 3,487.5K
11:48 7,485.24 7,485.24 7,484.01 7,484.01 2,924.5K
11:49 7,484.26 7,484.56 7,483.82 7,483.82 6,965.0K
11:50 7,483.62 7,483.62 7,483.01 7,483.15 4,100.0K
11:51 7,482.47 7,484.00 7,482.47 7,484.00 1,791.9K
11:52 7,484.62 7,485.30 7,484.62 7,485.30 3,986.9K
11:53 7,484.36 7,484.36 7,482.64 7,482.64 7,915.4K
11:54 7,483.40 7,483.67 7,483.03 7,483.03 3,387.1K
11:55 7,484.07 7,485.38 7,484.07 7,484.11 7,914.7K
11:56 7,484.12 7,484.12 7,483.31 7,483.31 2,714.8K
11:57 7,483.46 7,483.61 7,483.19 7,483.19 4,017.6K
11:58 7,483.53 7,483.53 7,482.65 7,482.65 2,208.5K
11:59 7,482.88 7,482.88 7,481.29 7,481.38 3,522.6K
12:00 7,480.95 7,480.95 7,478.25 7,478.72 17,908.2K
12:01 7,478.58 7,478.88 7,477.23 7,477.23 6,134.9K
12:02 7,477.01 7,477.01 7,475.55 7,475.55 5,069.8K
12:03 7,475.00 7,476.98 7,474.44 7,476.98 6,053.3K
12:04 7,477.88 7,477.88 7,476.62 7,477.35 3,927.9K
12:05 7,477.45 7,477.52 7,476.82 7,476.82 3,117.1K
12:06 7,476.32 7,476.76 7,475.59 7,476.03 5,450.2K
12:07 7,475.99 7,476.64 7,475.87 7,475.87 4,986.3K
12:08 7,476.52 7,476.52 7,475.38 7,475.38 5,186.4K
12:09 7,474.00 7,474.49 7,474.00 7,474.49 4,297.3K
12:10 7,474.67 7,476.00 7,474.67 7,476.00 7,781.4K
12:11 7,476.71 7,476.71 7,475.06 7,475.06 3,905.9K
12:12 7,475.66 7,475.76 7,475.18 7,475.18 7,082.5K
12:13 7,472.25 7,473.64 7,472.25 7,473.18 12,205.5K
12:14 7,473.53 7,473.53 7,473.03 7,473.13 2,347.6K
12:15 7,473.13 7,473.94 7,473.11 7,473.94 4,444.9K
12:16 7,474.18 7,474.18 7,473.57 7,473.57 1,464.1K
12:17 7,473.73 7,473.88 7,473.70 7,473.70 1,584.8K
12:18 7,473.70 7,473.90 7,473.01 7,473.90 5,468.4K
12:19 7,473.90 7,473.91 7,473.53 7,473.84 2,746.8K
12:20 7,473.58 7,473.81 7,473.50 7,473.50 4,586.9K
12:21 7,471.99 7,472.25 7,471.88 7,471.88 3,027.1K
12:22 7,472.60 7,473.23 7,472.60 7,473.23 6,713.7K
12:23 7,473.69 7,474.36 7,473.47 7,474.36 7,564.5K
12:24 7,474.47 7,474.88 7,474.34 7,474.58 4,070.1K
12:25 7,474.76 7,475.31 7,473.68 7,473.68 4,517.2K
12:26 7,474.11 7,474.31 7,473.88 7,474.31 3,598.4K
12:27 7,475.10 7,475.10 7,474.72 7,474.90 2,942.3K
12:28 7,473.43 7,474.27 7,472.55 7,474.27 19,279.3K
12:29 7,474.98 7,475.58 7,474.15 7,474.15 3,040.2K
12:30 7,474.78 7,477.45 7,474.57 7,477.45 3,617.3K
12:31 7,477.25 7,477.25 7,476.81 7,477.02 5,961.7K
12:32 7,476.22 7,477.64 7,476.06 7,477.64 4,472.8K
12:33 7,478.04 7,478.04 7,477.57 7,477.71 3,714.1K
12:34 7,477.71 7,478.13 7,477.14 7,478.13 6,044.8K
12:35 7,479.08 7,479.08 7,477.38 7,477.38 6,499.8K
12:36 7,475.99 7,477.27 7,475.99 7,477.27 4,927.3K
12:37 7,476.78 7,476.78 7,475.88 7,475.88 6,351.3K
12:38 7,476.28 7,477.36 7,476.28 7,477.36 7,351.9K
12:39 7,477.00 7,477.91 7,476.59 7,477.91 3,984.9K
12:40 7,478.18 7,478.18 7,476.64 7,476.64 11,243.2K
12:41 7,478.80 7,479.00 7,477.56 7,478.13 6,526.3K
12:42 7,477.30 7,477.81 7,477.17 7,477.48 7,031.8K
12:43 7,477.13 7,478.32 7,476.91 7,478.19 9,047.3K
12:44 7,476.31 7,476.50 7,476.00 7,476.03 2,594.3K
12:45 7,476.13 7,476.13 7,475.19 7,475.36 3,525.4K
12:46 7,473.96 7,476.24 7,473.96 7,476.24 8,105.7K
12:47 7,475.26 7,476.88 7,474.61 7,476.88 6,493.2K
12:48 7,477.00 7,477.29 7,476.11 7,476.11 5,557.9K
12:49 7,477.22 7,478.73 7,476.55 7,476.55 5,985.3K
12:50 7,476.39 7,479.00 7,476.39 7,479.00 7,545.9K
12:51 7,478.30 7,479.89 7,478.15 7,479.89 7,058.0K
12:52 7,479.64 7,479.64 7,478.39 7,478.39 6,605.9K
12:53 7,478.90 7,479.78 7,478.90 7,479.78 5,565.6K
12:54 7,481.63 7,481.63 7,480.18 7,480.65 7,343.1K
12:55 7,480.50 7,480.50 7,478.80 7,478.80 7,806.5K
12:56 7,478.88 7,479.52 7,478.85 7,479.31 7,384.9K
12:57 7,478.88 7,478.88 7,477.76 7,477.76 15,136.8K
12:58 7,477.51 7,477.51 7,476.36 7,477.17 4,009.1K
12:59 7,475.86 7,475.86 7,474.97 7,475.36 3,188.2K
13:00 7,475.21 7,477.92 7,475.21 7,477.92 2,963.0K
13:01 7,477.86 7,477.86 7,476.75 7,476.75 3,387.6K
13:02 7,477.37 7,477.45 7,475.32 7,475.41 2,198.6K
13:03 7,476.09 7,476.22 7,475.68 7,475.68 2,522.8K
13:04 7,475.18 7,475.24 7,474.70 7,474.70 3,275.7K
13:05 7,475.11 7,475.11 7,473.70 7,474.05 2,668.8K
13:06 7,472.63 7,474.02 7,472.63 7,474.02 2,857.1K
13:07 7,473.68 7,473.68 7,471.89 7,472.16 4,079.8K
13:08 7,468.24 7,468.24 7,463.84 7,463.84 9,039.0K
13:09 7,463.23 7,465.41 7,463.23 7,464.53 6,464.4K
13:10 7,464.01 7,464.01 7,461.60 7,462.90 5,587.8K
13:11 7,462.76 7,462.76 7,459.57 7,460.34 10,372.7K
13:12 7,460.80 7,462.17 7,460.58 7,462.17 6,672.1K
13:13 7,462.75 7,462.75 7,457.18 7,458.12 8,480.4K
13:14 7,457.82 7,461.67 7,457.82 7,460.70 6,012.1K
13:15 7,459.92 7,460.73 7,459.92 7,460.73 4,201.9K
13:16 7,461.22 7,461.73 7,461.15 7,461.26 3,155.1K
13:17 7,460.58 7,461.19 7,460.55 7,461.19 2,008.1K
13:18 7,460.90 7,462.51 7,460.89 7,462.51 11,593.2K
13:19 7,461.95 7,461.95 7,461.61 7,461.80 4,060.8K
13:20 7,461.64 7,462.82 7,461.64 7,462.59 9,426.0K
13:21 7,461.44 7,461.44 7,458.79 7,458.79 10,483.1K
13:22 7,457.95 7,458.67 7,456.98 7,458.67 7,928.9K
13:23 7,458.41 7,459.30 7,458.33 7,458.33 5,909.2K
13:24 7,458.69 7,460.23 7,458.69 7,459.81 2,393.7K
13:25 7,459.53 7,459.53 7,458.11 7,458.11 2,121.8K
13:26 7,456.78 7,456.78 7,453.12 7,453.19 83,265.6K
13:27 7,453.57 7,453.97 7,452.11 7,452.24 4,634.9K
13:28 7,452.46 7,453.71 7,452.36 7,452.36 4,950.0K
13:29 7,450.37 7,450.37 7,449.20 7,449.20 8,324.5K
13:30 7,450.28 7,450.28 7,448.23 7,448.32 8,399.7K
13:31 7,449.28 7,450.42 7,448.12 7,448.12 4,619.6K
13:32 7,448.84 7,448.84 7,447.14 7,448.47 2,494.9K
13:33 7,448.90 7,450.90 7,448.90 7,449.76 2,374.6K
13:34 7,449.61 7,449.61 7,448.43 7,449.15 3,189.4K
13:35 7,449.16 7,449.81 7,446.79 7,446.79 2,884.5K
13:36 7,445.64 7,446.14 7,445.53 7,446.14 4,895.1K
13:37 7,446.79 7,452.20 7,446.79 7,452.20 3,317.6K
13:38 7,450.84 7,453.46 7,450.23 7,453.46 2,366.1K
13:39 7,453.48 7,453.48 7,451.52 7,451.90 1,491.0K
13:40 7,453.60 7,455.34 7,452.58 7,455.34 2,191.7K
13:41 7,453.86 7,455.27 7,453.86 7,455.27 3,137.7K
13:42 7,453.65 7,456.25 7,453.65 7,456.25 2,329.5K
13:43 7,456.23 7,456.23 7,455.46 7,455.99 1,712.3K
13:44 7,455.64 7,455.93 7,455.62 7,455.93 2,684.2K
13:45 7,455.78 7,456.16 7,455.56 7,455.56 1,680.0K
13:46 7,455.87 7,455.87 7,452.85 7,452.85 5,038.4K
13:47 7,454.69 7,455.68 7,453.35 7,453.35 3,006.8K
13:48 7,453.44 7,453.78 7,451.05 7,451.60 2,054.5K
13:49 7,451.54 7,452.57 7,450.72 7,452.57 1,573.5K
13:50 7,451.06 7,451.54 7,451.00 7,451.32 2,577.6K
13:51 7,451.00 7,451.36 7,450.65 7,451.00 3,063.7K
13:52 7,451.86 7,451.86 7,450.38 7,450.63 2,355.6K
13:53 7,450.29 7,450.48 7,449.56 7,449.56 8,786.0K
13:54 7,450.25 7,450.45 7,450.03 7,450.22 1,223.6K
13:55 7,449.56 7,451.54 7,449.56 7,450.03 2,750.5K
13:56 7,449.76 7,449.76 7,448.58 7,449.59 1,958.2K
13:57 7,449.78 7,449.78 7,448.76 7,449.25 5,536.2K
13:58 7,448.56 7,450.28 7,447.34 7,447.34 2,946.9K
13:59 7,446.44 7,447.50 7,446.44 7,447.13 1,613.3K
14:00 7,447.02 7,449.45 7,447.02 7,449.45 15,347.6K
14:01 7,449.76 7,451.54 7,449.76 7,451.54 2,452.3K
14:02 7,451.97 7,452.17 7,451.13 7,451.13 2,261.5K
14:03 7,451.08 7,451.08 7,449.20 7,449.99 1,602.6K
14:04 7,450.21 7,450.21 7,448.46 7,448.46 8,103.4K
14:05 7,448.68 7,449.33 7,445.38 7,445.38 5,063.5K
14:06 7,440.05 7,440.05 7,432.92 7,432.92 42,347.8K
14:07 7,433.45 7,433.73 7,432.70 7,433.19 18,864.7K
14:08 7,434.39 7,437.27 7,434.39 7,437.27 10,411.1K
14:09 7,436.75 7,437.33 7,435.80 7,435.80 4,923.9K
14:10 7,434.53 7,435.88 7,432.95 7,435.88 7,718.9K
14:11 7,436.71 7,438.23 7,436.71 7,437.70 1,978.9K
14:12 7,440.39 7,444.12 7,440.39 7,444.12 11,192.0K
14:13 7,443.55 7,444.11 7,442.13 7,444.11 4,345.4K
14:14 7,444.97 7,444.97 7,443.43 7,444.27 3,872.1K
14:15 7,444.09 7,444.09 7,443.37 7,443.37 4,823.9K
14:16 7,443.23 7,443.23 7,440.84 7,440.84 1,583.4K
14:17 7,441.48 7,441.48 7,440.86 7,441.04 4,154.8K
14:18 7,440.45 7,441.50 7,439.76 7,439.76 2,452.3K
14:19 7,441.70 7,443.04 7,441.63 7,442.46 3,424.7K
14:20 7,444.97 7,444.97 7,444.45 7,444.78 1,419.2K
14:21 7,444.20 7,444.20 7,442.08 7,442.68 1,123.3K
14:22 7,443.98 7,444.24 7,443.23 7,443.56 2,475.3K
14:23 7,444.35 7,446.17 7,443.60 7,443.60 2,280.4K
14:24 7,444.57 7,444.92 7,443.66 7,444.92 4,463.4K
14:25 7,448.04 7,448.04 7,446.84 7,446.85 1,980.1K
14:26 7,445.90 7,445.90 7,444.72 7,445.54 2,376.2K
14:27 7,446.07 7,448.20 7,445.02 7,448.20 2,890.9K
14:28 7,448.47 7,450.60 7,448.47 7,450.60 5,924.3K
14:29 7,451.11 7,451.11 7,450.52 7,450.71 2,444.6K
14:30 7,451.64 7,454.96 7,451.64 7,454.96 4,550.9K
14:31 7,453.50 7,453.50 7,452.51 7,452.51 2,442.1K
14:32 7,453.80 7,454.48 7,453.37 7,453.37 4,525.5K
14:33 7,452.98 7,453.37 7,452.55 7,453.09 2,393.7K
14:34 7,453.23 7,453.61 7,453.07 7,453.61 2,475.8K
14:35 7,453.10 7,453.10 7,452.40 7,452.40 1,508.0K
14:36 7,452.35 7,453.31 7,452.35 7,452.49 1,946.6K
14:37 7,452.81 7,452.81 7,451.48 7,451.48 2,285.5K
14:38 7,451.35 7,452.12 7,449.98 7,449.98 1,431.1K
14:39 7,449.89 7,450.41 7,449.89 7,449.96 1,196.6K
14:40 7,450.46 7,452.37 7,450.32 7,451.96 2,056.4K
14:41 7,450.59 7,451.12 7,450.59 7,450.99 1,606.0K
14:42 7,451.45 7,451.45 7,449.92 7,449.92 1,051.0K
14:43 7,451.02 7,451.89 7,451.02 7,451.22 1,654.2K
14:44 7,450.29 7,450.92 7,449.72 7,450.92 1,210.4K
14:45 7,450.42 7,450.87 7,450.16 7,450.16 1,773.6K
14:46 7,451.06 7,451.06 7,450.35 7,450.35 2,009.5K
14:47 7,450.95 7,450.95 7,449.72 7,450.11 2,071.3K
14:48 7,450.69 7,452.97 7,450.69 7,452.97 1,487.1K
14:49 7,451.66 7,451.66 7,450.35 7,450.35 3,529.1K
14:50 7,449.12 7,450.42 7,448.81 7,449.36 6,900.2K
14:51 7,449.57 7,449.57 7,447.93 7,448.28 2,619.3K
14:52 7,448.93 7,450.03 7,448.77 7,450.03 3,589.8K
14:53 7,448.87 7,449.94 7,448.48 7,448.77 1,918.5K
14:54 7,448.97 7,449.57 7,447.69 7,447.69 2,423.5K
14:55 7,448.51 7,448.70 7,448.20 7,448.20 3,485.1K
14:56 7,448.47 7,449.85 7,448.45 7,448.45 2,258.9K
14:57 7,448.24 7,448.24 7,444.97 7,444.97 1,941.5K
14:58 7,445.92 7,447.01 7,445.92 7,446.05 1,331.1K
14:59 7,446.89 7,448.11 7,446.89 7,447.55 2,686.3K
15:00 7,447.66 7,447.66 7,446.32 7,447.31 2,507.7K
15:01 7,448.34 7,450.73 7,447.71 7,450.73 3,906.7K
15:02 7,451.86 7,452.81 7,451.86 7,452.02 4,585.3K
15:03 7,452.49 7,454.79 7,452.49 7,454.79 15,604.2K
15:04 7,454.91 7,456.25 7,454.91 7,456.25 2,394.3K
15:05 7,456.06 7,456.11 7,455.54 7,455.54 2,921.4K
15:06 7,455.28 7,455.28 7,453.62 7,453.62 1,666.2K
15:07 7,454.35 7,454.35 7,453.38 7,453.38 3,416.9K
15:08 7,452.84 7,453.92 7,452.84 7,453.92 3,047.5K
15:09 7,453.41 7,453.41 7,452.38 7,452.99 3,587.9K
15:10 7,453.50 7,453.50 7,443.50 7,443.50 21,139.7K
15:11 7,444.50 7,444.92 7,443.53 7,444.48 2,833.3K
15:12 7,444.73 7,444.73 7,443.96 7,443.96 3,080.1K
15:13 7,443.99 7,443.99 7,442.07 7,442.07 2,846.0K
15:14 7,441.48 7,442.41 7,440.80 7,440.96 5,928.6K
15:15 7,440.96 7,440.96 7,438.79 7,438.79 2,651.1K
15:16 7,439.52 7,439.52 7,435.92 7,435.92 13,900.7K
15:17 7,433.89 7,433.89 7,430.79 7,430.79 18,549.0K
15:18 7,430.76 7,431.73 7,430.34 7,430.45 6,450.9K
15:19 7,430.19 7,431.03 7,429.50 7,429.50 2,796.8K
15:20 7,430.55 7,430.55 7,426.67 7,428.72 9,690.0K
15:21 7,429.18 7,431.34 7,429.18 7,430.02 6,499.3K
15:22 7,426.85 7,426.85 7,421.30 7,421.30 17,988.2K
15:23 7,420.52 7,424.88 7,420.52 7,422.97 68,784.1K
15:24 7,420.38 7,420.38 7,412.96 7,412.96 22,115.6K
15:25 7,414.24 7,415.58 7,414.24 7,415.21 11,031.9K
15:26 7,418.31 7,418.31 7,416.99 7,417.66 13,824.0K
15:27 7,420.26 7,422.28 7,420.16 7,421.63 22,061.3K
15:28 7,423.05 7,428.48 7,423.05 7,428.48 9,845.7K
15:29 7,429.35 7,429.35 7,422.81 7,422.81 16,683.2K
15:30 7,421.64 7,424.96 7,421.64 7,424.96 7,195.4K
15:31 7,423.79 7,425.47 7,421.64 7,421.64 6,234.2K
15:32 7,421.76 7,424.63 7,421.02 7,423.25 7,320.9K
15:33 7,423.18 7,423.18 7,420.01 7,421.01 6,405.0K
15:34 7,421.01 7,421.01 7,417.58 7,420.06 10,389.4K
15:35 7,418.27 7,419.52 7,417.92 7,419.52 2,971.7K
15:36 7,415.22 7,416.07 7,415.02 7,415.02 3,732.8K
15:37 7,412.01 7,412.01 7,406.87 7,406.87 21,288.1K
15:38 7,405.59 7,407.50 7,405.59 7,405.98 29,676.3K
15:39 7,406.34 7,408.02 7,406.34 7,407.79 8,296.1K
15:40 7,406.04 7,407.25 7,403.85 7,403.85 5,279.4K
15:41 7,403.46 7,405.09 7,403.15 7,403.15 5,773.0K
15:42 7,402.35 7,403.64 7,402.10 7,402.10 5,877.3K
15:43 7,401.10 7,401.10 7,399.29 7,399.29 7,476.8K
15:44 7,400.36 7,410.21 7,400.36 7,410.21 5,773.7K
15:45 7,412.70 7,412.70 7,402.43 7,402.43 3,216.3K
15:46 7,407.62 7,407.74 7,407.35 7,407.74 2,913.4K
15:47 7,408.20 7,409.51 7,408.20 7,408.71 2,917.8K
15:48 7,409.85 7,411.35 7,409.72 7,411.35 5,196.3K
15:49 7,409.69 7,409.69 7,409.31 7,409.35 7,481.9K
15:50 7,406.76 7,409.20 7,405.93 7,406.21 3,452.5K
15:51 7,408.59 7,410.79 7,407.76 7,407.76 5,456.3K
15:52 7,407.71 7,408.31 7,407.71 7,408.31 2,901.5K
15:53 7,407.08 7,407.97 7,405.19 7,405.24 5,628.1K
15:54 7,405.65 7,405.65 7,401.50 7,401.50 5,037.7K
15:55 7,402.38 7,403.06 7,400.91 7,400.91 7,246.3K
15:56 7,402.26 7,403.45 7,395.07 7,395.07 8,773.8K
15:57 7,393.77 7,393.77 7,390.59 7,390.59 13,254.9K
15:58 7,392.67 7,392.67 7,387.87 7,387.87 31,414.7K
15:59 7,380.25 7,382.97 7,380.03 7,382.97 24,670.8K
16:00 7,381.52 7,381.52 7,375.26 7,380.69 98,462.8K
16:01 7,381.30 7,381.54 7,375.83 7,375.83 20,665.8K
16:02 7,381.64 7,381.64 7,380.02 7,380.81 12,636.9K
16:03 7,379.82 7,379.82 7,367.82 7,367.82 11,525.3K
16:04 7,367.16 7,368.52 7,367.09 7,368.52 23,512.3K
16:05 7,372.43 7,373.23 7,371.38 7,371.38 11,689.0K
16:06 7,370.01 7,370.01 7,365.41 7,365.41 8,959.7K
16:07 7,363.58 7,364.49 7,361.61 7,363.44 11,532.7K
16:08 7,362.67 7,364.41 7,362.67 7,364.41 18,453.3K
16:09 7,366.02 7,366.02 7,364.63 7,364.63 24,057.0K
16:10 7,366.75 7,366.75 7,365.83 7,365.83 6,107.7K
16:11 7,365.02 7,365.02 7,360.29 7,360.29 40,635.6K
16:12 7,360.25 7,360.25 7,356.61 7,357.53 24,071.8K
16:13 7,361.20 7,361.88 7,361.02 7,361.68 28,240.8K
16:14 7,361.99 7,361.99 7,358.75 7,358.75 7,550.3K
16:15 7,358.63 7,358.63 7,355.39 7,357.48 11,369.9K
16:16 7,358.25 7,365.66 7,358.25 7,365.66 9,859.2K
16:17 7,364.39 7,365.94 7,362.56 7,362.56 6,352.9K
16:18 7,363.51 7,369.22 7,363.51 7,369.22 10,201.2K
16:19 7,367.72 7,374.38 7,367.72 7,374.38 7,367.8K
16:20 7,374.70 7,379.69 7,372.62 7,379.69 8,562.2K
16:21 7,382.81 7,388.38 7,382.81 7,388.38 12,056.8K
16:22 7,389.60 7,392.21 7,388.14 7,392.21 10,607.8K
16:23 7,393.72 7,393.72 7,393.09 7,393.33 6,275.8K
16:24 7,390.97 7,396.54 7,390.97 7,396.54 10,947.9K
16:25 7,400.44 7,403.15 7,400.44 7,402.39 12,364.8K
16:26 7,400.90 7,406.14 7,400.90 7,406.14 17,850.9K
16:27 7,404.22 7,407.51 7,404.22 7,407.51 8,161.0K
16:28 7,405.17 7,405.73 7,405.17 7,405.73 13,064.2K
16:29 7,407.97 7,417.79 7,407.97 7,417.79 21,784.1K
16:30 7,421.55 7,425.17 7,421.55 7,424.92 22,949.8K
16:31 7,424.51 7,426.11 7,424.19 7,426.11 11,671.0K
16:32 7,424.22 7,424.22 7,421.22 7,421.41 17,677.8K
16:33 7,423.06 7,423.82 7,422.65 7,422.65 14,685.4K
16:34 7,422.29 7,431.93 7,422.10 7,431.93 21,465.5K
16:35 7,437.81 7,445.09 7,437.81 7,445.09 22,974.7K
16:36 7,447.11 7,461.55 7,447.11 7,461.55 61,279.6K
16:37 7,460.91 7,460.91 7,457.41 7,457.41 31,119.5K
16:38 7,456.42 7,456.42 7,446.78 7,446.78 16,682.2K
16:39 7,446.11 7,446.28 7,445.00 7,445.00 13,643.4K
16:40 7,446.01 7,451.97 7,446.01 7,450.95 8,276.7K
16:41 7,452.83 7,452.83 7,448.50 7,450.29 13,499.2K
16:42 7,450.01 7,456.33 7,450.01 7,452.23 11,409.0K
16:43 7,451.54 7,451.75 7,451.03 7,451.75 18,065.2K
16:44 7,449.77 7,451.38 7,449.60 7,451.38 16,253.5K
16:45 7,452.71 7,456.78 7,452.71 7,454.35 11,873.1K
16:46 7,453.28 7,453.28 7,448.42 7,448.42 8,238.0K
16:47 7,449.91 7,450.75 7,448.69 7,448.69 3,125.4K
16:48 7,453.55 7,456.05 7,453.55 7,456.05 5,817.8K
16:49 7,458.44 7,459.75 7,457.69 7,457.69 6,757.0K
16:50 7,457.54 7,462.24 7,457.54 7,462.05 8,109.0K
16:51 7,462.50 7,463.99 7,461.78 7,463.38 5,098.2K
16:52 7,464.52 7,468.08 7,464.52 7,468.08 11,557.6K
16:53 7,467.91 7,468.13 7,463.89 7,463.89 74,792.4K
16:54 7,463.43 7,463.50 7,462.81 7,462.81 3,437.6K
16:55 7,461.88 7,462.36 7,459.47 7,459.47 17,544.4K
16:56 7,459.65 7,459.65 7,455.94 7,456.15 24,338.8K
16:57 7,454.86 7,456.49 7,454.41 7,454.41 17,921.4K
16:58 7,455.22 7,456.41 7,454.53 7,454.53 5,122.8K
16:59 7,455.53 7,455.53 7,454.88 7,454.88 5,292.6K
17:00 7,453.97 7,455.84 7,453.97 7,454.92 10,120.9K
17:01 7,455.24 7,456.90 7,455.24 7,456.90 12,171.0K
17:02 7,456.72 7,457.19 7,456.72 7,457.19 6,690.9K
17:03 7,457.55 7,462.36 7,457.55 7,462.36 20,506.7K
17:04 7,461.49 7,461.80 7,460.13 7,460.13 5,998.2K
17:05 7,460.99 7,461.54 7,460.99 7,461.09 4,241.4K
17:06 7,462.91 7,464.97 7,462.91 7,464.97 4,538.5K
17:07 7,463.51 7,465.62 7,463.51 7,465.62 4,613.3K
17:08 7,464.70 7,464.70 7,459.30 7,459.30 6,880.6K
17:09 7,460.67 7,460.67 7,459.78 7,459.78 3,565.0K
17:10 7,459.70 7,461.01 7,458.29 7,458.29 4,160.5K
17:11 7,457.81 7,458.79 7,457.22 7,458.79 2,457.4K
17:12 7,456.03 7,456.03 7,454.50 7,455.06 4,930.1K
17:13 7,454.52 7,454.95 7,453.81 7,454.35 4,446.1K
17:14 7,452.54 7,455.13 7,452.54 7,454.62 2,153.0K
17:15 7,454.29 7,455.53 7,454.29 7,454.35 3,253.8K
17:16 7,454.42 7,454.42 7,452.39 7,452.39 2,748.2K
17:17 7,452.96 7,455.11 7,452.96 7,454.02 7,716.2K
17:18 7,453.43 7,453.94 7,453.40 7,453.67 2,026.4K
17:19 7,456.07 7,456.07 7,455.19 7,455.77 3,221.6K
17:20 7,456.15 7,457.82 7,456.15 7,456.54 2,182.5K
17:21 7,457.55 7,457.56 7,455.69 7,455.69 5,626.0K
17:22 7,456.38 7,457.81 7,456.38 7,456.90 3,063.6K
17:23 7,458.83 7,460.90 7,458.83 7,459.18 4,559.1K
17:24 7,459.02 7,459.02 7,457.84 7,458.18 6,962.6K
17:25 7,458.34 7,458.34 7,456.13 7,456.13 3,140.0K
17:26 7,456.92 7,456.92 7,454.96 7,454.96 4,294.7K
17:27 7,454.11 7,455.68 7,454.11 7,454.27 3,607.7K
17:28 7,453.80 7,453.80 7,451.26 7,451.26 1,989.7K
17:29 7,453.49 7,454.11 7,453.13 7,454.11 4,419.2K
17:30 7,452.57 7,454.01 7,452.57 7,452.97 1,918.1K
17:31 7,453.19 7,453.46 7,453.18 7,453.18 2,735.8K
17:32 7,455.05 7,455.05 7,453.95 7,453.95 1,362.9K
17:33 7,453.46 7,453.46 7,452.30 7,452.59 4,317.3K
17:34 7,453.93 7,453.93 7,452.62 7,452.64 1,650.5K
17:35 7,454.80 7,454.80 7,453.17 7,453.23 5,152.2K
17:36 7,453.91 7,454.70 7,453.91 7,454.70 1,838.1K
17:37 7,454.31 7,454.31 7,452.32 7,452.47 4,340.0K
17:38 7,452.01 7,452.40 7,451.21 7,451.21 4,561.5K
17:39 7,452.15 7,452.15 7,451.28 7,451.90 3,974.0K
17:40 7,451.89 7,452.30 7,451.21 7,451.21 4,646.2K
17:41 7,450.69 7,450.75 7,449.88 7,449.88 4,259.5K
17:42 7,449.35 7,449.35 7,448.12 7,448.12 7,183.1K
17:43 7,445.80 7,445.80 7,443.11 7,443.11 3,740.3K
17:44 7,442.85 7,444.32 7,442.85 7,444.32 3,747.5K
17:45 7,444.00 7,444.00 7,441.88 7,441.88 6,171.9K
17:46 7,439.47 7,440.07 7,438.71 7,440.07 6,111.8K
17:47 7,440.83 7,440.83 7,438.47 7,438.47 3,754.0K
17:48 7,437.99 7,440.70 7,437.99 7,440.70 13,702.9K
17:49 7,440.93 7,440.93 7,439.89 7,440.26 1,481.6K
17:50 7,439.85 7,440.10 7,439.44 7,440.10 1,916.1K
17:51 7,440.58 7,441.88 7,439.73 7,439.73 2,144.3K
17:52 7,441.36 7,441.36 7,440.51 7,441.26 1,589.3K
17:53 7,441.79 7,441.79 7,439.85 7,439.85 2,070.2K
17:54 7,441.29 7,442.13 7,441.29 7,442.13 1,103.3K
17:55 7,442.34 7,442.34 7,440.22 7,440.58 2,999.5K
17:56 7,440.76 7,440.90 7,440.41 7,440.41 1,271.9K
17:57 7,439.83 7,439.89 7,439.66 7,439.80 3,502.1K
17:58 7,439.70 7,441.01 7,439.70 7,440.46 5,435.3K
17:59 7,440.36 7,441.51 7,440.16 7,441.51 2,181.2K
18:00 7,441.78 7,443.59 7,441.78 7,443.59 4,471.8K
18:01 7,443.88 7,445.64 7,443.88 7,445.51 5,512.4K
18:02 7,445.18 7,445.42 7,444.76 7,444.76 2,153.8K
18:03 7,444.99 7,444.99 7,443.15 7,443.15 3,343.9K
18:04 7,443.24 7,444.21 7,442.79 7,442.79 1,473.3K
18:05 7,443.43 7,443.53 7,441.79 7,441.79 2,681.1K
18:06 7,441.85 7,441.93 7,441.24 7,441.93 2,459.6K
18:07 7,441.61 7,441.61 7,439.80 7,439.80 7,605.3K
18:08 7,437.30 7,439.05 7,437.30 7,437.90 3,920.4K
18:09 7,438.34 7,438.36 7,437.16 7,437.16 3,034.2K
18:10 7,436.62 7,438.25 7,436.62 7,438.12 3,374.7K
18:11 7,437.30 7,437.30 7,436.61 7,436.61 2,377.0K
18:12 7,438.66 7,438.66 7,436.86 7,438.54 2,528.8K
18:13 7,439.24 7,441.10 7,436.58 7,436.58 6,936.7K
18:14 7,439.52 7,439.52 7,438.16 7,438.16 1,773.9K
18:15 7,439.05 7,439.64 7,438.45 7,439.64 1,806.9K
18:16 7,437.38 7,437.38 7,436.42 7,436.42 3,642.2K
18:17 7,435.83 7,438.87 7,435.83 7,438.87 2,134.6K
18:18 7,438.71 7,438.71 7,437.69 7,438.06 2,057.1K
18:19 7,437.53 7,437.53 7,434.92 7,436.69 11,900.1K
18:20 7,437.16 7,437.92 7,436.41 7,437.92 1,626.5K
18:21 7,437.84 7,438.52 7,437.75 7,438.52 1,956.2K
18:22 7,439.71 7,440.73 7,439.08 7,439.08 2,409.5K
18:23 7,440.27 7,440.27 7,438.65 7,438.65 3,711.8K
18:24 7,438.42 7,438.71 7,437.81 7,438.71 2,360.6K
18:25 7,438.48 7,440.64 7,438.48 7,439.67 813.2K
18:26 7,438.65 7,438.92 7,438.23 7,438.92 1,425.3K
18:27 7,438.66 7,438.66 7,437.61 7,438.59 5,791.6K
18:28 7,438.98 7,440.38 7,438.68 7,440.38 4,495.4K
18:29 7,440.94 7,443.28 7,440.94 7,442.43 2,639.7K
18:30 7,443.05 7,443.05 7,442.49 7,442.79 5,960.7K
18:31 7,442.38 7,446.71 7,442.02 7,445.18 5,909.1K
18:32 7,446.40 7,447.66 7,446.40 7,447.36 3,544.9K
18:33 7,447.28 7,447.81 7,446.66 7,447.81 1,127.0K
18:34 7,447.83 7,447.83 7,442.59 7,444.65 7,781.3K
18:35 7,446.19 7,447.06 7,446.19 7,447.06 3,029.7K
18:36 7,442.85 7,445.55 7,442.85 7,444.37 1,931.3K
18:37 7,445.20 7,446.46 7,444.92 7,445.87 4,014.1K
18:38 7,446.51 7,449.37 7,445.13 7,449.37 2,863.7K
18:39 7,448.37 7,448.37 7,447.10 7,447.44 5,625.7K
18:40 7,445.64 7,445.64 7,445.64 7,445.64 887.9K
18:51 7,437.97 7,437.97 7,437.97 7,437.97 21,947.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available