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 7,455.61 7,455.66 7,454.59 7,454.59 651.9K
09:51 7,454.34 7,454.34 7,452.05 7,452.05 671.0K
09:52 7,447.68 7,449.37 7,447.68 7,448.35 862.6K
09:53 7,449.43 7,450.22 7,449.43 7,449.91 1,164.8K
09:54 7,457.62 7,460.39 7,457.14 7,460.39 4,466.0K
09:55 7,459.94 7,459.95 7,456.30 7,456.30 1,731.0K
09:56 7,456.26 7,456.65 7,456.26 7,456.65 1,349.9K
09:57 7,456.73 7,460.98 7,456.73 7,460.98 5,222.2K
09:58 7,462.57 7,463.38 7,461.12 7,461.30 3,336.5K
09:59 7,462.75 7,462.75 7,461.53 7,461.53 1,587.4K
10:00 7,461.46 7,461.46 7,459.37 7,459.85 2,253.1K
10:01 7,457.66 7,457.72 7,456.22 7,457.00 6,167.8K
10:02 7,457.22 7,457.22 7,453.59 7,453.80 8,239.4K
10:03 7,453.40 7,455.24 7,453.40 7,455.24 4,606.5K
10:04 7,454.79 7,454.79 7,450.00 7,450.00 13,342.5K
10:05 7,451.26 7,455.35 7,451.26 7,453.36 6,611.6K
10:06 7,451.45 7,453.07 7,451.45 7,452.51 3,916.5K
10:07 7,451.94 7,454.10 7,451.94 7,453.23 5,187.6K
10:08 7,453.31 7,453.31 7,449.73 7,449.73 29,753.6K
10:09 7,449.22 7,450.16 7,448.62 7,448.62 23,481.3K
10:10 7,450.58 7,450.58 7,446.90 7,446.90 7,746.8K
10:11 7,447.50 7,447.50 7,445.49 7,446.00 3,662.7K
10:12 7,445.22 7,446.36 7,444.97 7,445.63 7,225.2K
10:13 7,447.98 7,449.48 7,446.80 7,448.44 3,607.1K
10:14 7,446.94 7,449.52 7,446.31 7,449.52 1,833.5K
10:15 7,450.08 7,451.20 7,449.68 7,451.20 1,613.3K
10:16 7,451.27 7,451.27 7,448.55 7,448.55 2,863.1K
10:17 7,449.59 7,450.09 7,448.52 7,450.09 2,677.5K
10:18 7,449.80 7,449.86 7,447.45 7,449.86 2,223.2K
10:19 7,448.78 7,448.93 7,447.63 7,448.57 1,424.4K
10:20 7,447.74 7,448.18 7,446.87 7,447.60 1,981.9K
10:21 7,450.09 7,450.09 7,448.57 7,448.70 4,254.2K
10:22 7,448.72 7,448.72 7,447.31 7,447.31 3,618.2K
10:23 7,446.77 7,446.77 7,444.39 7,444.41 15,435.4K
10:24 7,443.70 7,443.70 7,439.66 7,439.66 9,740.9K
10:25 7,438.71 7,438.71 7,438.07 7,438.16 11,865.4K
10:26 7,438.86 7,439.83 7,438.66 7,438.66 8,822.3K
10:27 7,438.86 7,438.86 7,436.48 7,437.30 26,265.7K
10:28 7,437.43 7,438.24 7,436.75 7,436.75 11,593.2K
10:29 7,437.07 7,437.07 7,434.90 7,434.90 19,260.4K
10:30 7,435.15 7,435.15 7,430.24 7,432.57 32,126.6K
10:31 7,432.12 7,433.12 7,432.12 7,432.16 3,403.5K
10:32 7,432.31 7,432.31 7,431.91 7,431.91 12,194.4K
10:33 7,430.91 7,430.91 7,429.01 7,429.01 3,093.2K
10:34 7,430.13 7,431.63 7,429.10 7,429.10 15,368.9K
10:35 7,428.15 7,428.15 7,426.50 7,427.85 9,838.6K
10:36 7,424.22 7,424.29 7,423.64 7,423.90 14,700.5K
10:37 7,423.56 7,425.31 7,422.10 7,425.31 12,412.3K
10:38 7,425.73 7,425.73 7,424.10 7,424.13 4,888.0K
10:39 7,423.67 7,423.67 7,419.72 7,419.72 5,264.0K
10:40 7,418.97 7,418.97 7,417.14 7,417.14 5,850.6K
10:41 7,418.16 7,418.76 7,417.97 7,418.10 9,134.0K
10:42 7,416.99 7,417.01 7,416.58 7,416.72 29,815.8K
10:43 7,416.42 7,416.53 7,415.84 7,415.84 3,710.1K
10:44 7,415.48 7,415.59 7,413.95 7,413.95 9,565.0K
10:45 7,413.71 7,413.71 7,412.86 7,412.86 10,444.5K
10:46 7,413.39 7,413.77 7,413.39 7,413.77 5,721.9K
10:47 7,413.30 7,413.30 7,411.18 7,412.08 6,277.7K
10:48 7,411.75 7,412.39 7,411.67 7,412.39 3,471.1K
10:49 7,411.93 7,413.39 7,411.93 7,412.37 3,481.6K
10:50 7,412.49 7,412.49 7,410.93 7,411.67 6,837.8K
10:51 7,411.36 7,411.48 7,410.62 7,411.09 4,180.2K
10:52 7,410.02 7,410.02 7,408.90 7,409.34 4,616.4K
10:53 7,409.30 7,409.35 7,407.69 7,409.35 5,015.3K
10:54 7,409.17 7,409.69 7,409.01 7,409.46 5,143.6K
10:55 7,409.46 7,409.46 7,408.44 7,408.64 9,530.5K
10:56 7,408.80 7,408.80 7,407.25 7,407.25 5,776.4K
10:57 7,407.28 7,407.79 7,405.91 7,405.91 15,711.4K
10:58 7,405.49 7,405.49 7,403.42 7,403.42 10,300.8K
10:59 7,403.74 7,403.74 7,402.43 7,402.99 7,109.9K
11:00 7,402.08 7,402.26 7,401.00 7,401.55 12,073.8K
11:01 7,401.04 7,402.40 7,401.04 7,402.40 11,057.0K
11:02 7,401.32 7,403.10 7,401.32 7,402.44 4,781.3K
11:03 7,403.35 7,405.59 7,403.35 7,405.29 6,266.2K
11:04 7,405.67 7,405.67 7,404.77 7,404.77 3,648.9K
11:05 7,405.77 7,406.15 7,403.33 7,403.33 4,301.0K
11:06 7,404.40 7,406.00 7,404.40 7,406.00 7,681.7K
11:07 7,404.63 7,406.78 7,404.29 7,406.78 3,296.7K
11:08 7,405.22 7,406.09 7,404.29 7,406.09 6,382.3K
11:09 7,405.94 7,405.94 7,404.72 7,404.72 27,987.8K
11:10 7,405.98 7,405.98 7,404.55 7,405.76 7,726.5K
11:11 7,405.46 7,405.63 7,402.48 7,402.48 9,462.1K
11:12 7,403.65 7,404.29 7,403.65 7,404.29 10,096.2K
11:13 7,404.74 7,404.74 7,403.64 7,404.08 4,778.3K
11:14 7,404.03 7,404.03 7,402.53 7,402.53 4,276.7K
11:15 7,404.01 7,404.98 7,404.01 7,404.98 6,007.1K
11:16 7,405.71 7,405.75 7,404.29 7,405.64 3,476.5K
11:17 7,404.84 7,404.84 7,404.01 7,404.05 1,126.6K
11:18 7,403.30 7,403.30 7,403.01 7,403.01 4,003.2K
11:19 7,403.40 7,403.44 7,402.33 7,403.44 2,955.2K
11:20 7,402.45 7,403.68 7,402.45 7,402.75 11,983.6K
11:21 7,403.89 7,403.89 7,403.04 7,403.30 5,285.0K
11:22 7,403.18 7,403.18 7,402.15 7,402.62 1,525.4K
11:23 7,402.69 7,404.04 7,402.03 7,404.04 7,866.5K
11:24 7,403.71 7,403.71 7,402.67 7,403.57 5,115.8K
11:25 7,404.33 7,404.37 7,403.76 7,403.76 3,567.8K
11:26 7,402.87 7,404.21 7,402.87 7,403.25 2,462.7K
11:27 7,403.69 7,404.95 7,403.69 7,404.95 3,284.1K
11:28 7,405.34 7,405.85 7,405.27 7,405.27 2,787.3K
11:29 7,404.87 7,405.05 7,403.81 7,403.81 2,499.5K
11:30 7,403.85 7,403.93 7,402.64 7,403.64 4,534.4K
11:31 7,403.28 7,403.28 7,402.68 7,402.83 6,355.6K
11:32 7,402.64 7,403.80 7,402.64 7,403.22 5,479.9K
11:33 7,403.61 7,403.61 7,402.53 7,402.53 4,194.0K
11:34 7,402.82 7,402.82 7,402.19 7,402.19 2,016.9K
11:35 7,402.01 7,402.52 7,402.01 7,402.52 12,864.3K
11:36 7,403.11 7,403.11 7,400.85 7,400.85 3,928.1K
11:37 7,400.97 7,400.97 7,400.62 7,400.62 4,440.6K
11:38 7,401.14 7,401.14 7,400.13 7,400.13 3,390.2K
11:39 7,400.28 7,400.84 7,399.14 7,399.14 19,422.6K
11:40 7,404.68 7,404.84 7,404.03 7,404.03 10,158.9K
11:41 7,405.15 7,405.65 7,404.79 7,405.65 9,457.9K
11:42 7,405.99 7,406.10 7,404.93 7,405.11 3,817.2K
11:43 7,405.99 7,406.25 7,404.94 7,406.25 5,266.3K
11:44 7,407.13 7,407.81 7,407.13 7,407.81 4,418.3K
11:45 7,407.70 7,410.95 7,407.70 7,410.95 10,438.8K
11:46 7,410.13 7,411.28 7,408.04 7,408.04 6,478.0K
11:47 7,407.42 7,410.86 7,407.42 7,410.86 2,759.4K
11:48 7,409.92 7,412.09 7,409.92 7,410.08 4,445.9K
11:49 7,410.24 7,414.26 7,410.24 7,414.26 5,580.8K
11:50 7,412.82 7,413.94 7,412.82 7,413.60 7,588.1K
11:51 7,412.61 7,413.82 7,412.00 7,413.82 6,053.5K
11:52 7,415.09 7,417.08 7,415.09 7,417.08 10,553.0K
11:53 7,418.39 7,420.06 7,418.39 7,419.42 2,369.8K
11:54 7,418.73 7,418.73 7,417.45 7,417.49 1,485.4K
11:55 7,419.13 7,419.13 7,417.28 7,417.28 1,685.6K
11:56 7,420.14 7,420.14 7,416.99 7,418.67 11,101.3K
11:57 7,418.61 7,418.61 7,417.99 7,418.48 1,368.7K
11:58 7,418.52 7,418.52 7,415.99 7,415.99 1,296.5K
11:59 7,415.95 7,415.95 7,414.66 7,414.72 13,237.0K
12:00 7,416.52 7,416.52 7,413.22 7,413.22 21,561.7K
12:01 7,415.23 7,416.87 7,415.18 7,416.52 12,941.5K
12:02 7,418.56 7,418.56 7,416.15 7,416.15 5,070.4K
12:03 7,416.22 7,417.60 7,416.22 7,417.57 2,966.6K
12:04 7,418.45 7,418.45 7,417.43 7,417.78 2,695.4K
12:05 7,418.08 7,418.93 7,418.08 7,418.28 3,093.0K
12:06 7,419.28 7,421.69 7,416.70 7,416.70 1,922.8K
12:07 7,416.01 7,416.01 7,411.03 7,411.59 59,357.4K
12:08 7,409.03 7,412.43 7,409.03 7,411.55 8,233.7K
12:09 7,412.76 7,412.76 7,409.62 7,409.62 4,935.2K
12:10 7,411.14 7,411.14 7,408.91 7,408.91 3,502.2K
12:11 7,410.04 7,410.04 7,407.55 7,407.55 9,196.3K
12:12 7,407.92 7,407.92 7,406.55 7,407.51 6,825.5K
12:13 7,407.68 7,407.86 7,407.68 7,407.80 2,761.0K
12:14 7,407.61 7,408.44 7,407.55 7,407.55 10,036.6K
12:15 7,407.39 7,407.44 7,405.87 7,405.87 7,786.7K
12:16 7,405.79 7,407.60 7,405.43 7,407.60 3,802.9K
12:17 7,407.21 7,408.15 7,407.21 7,407.60 3,157.1K
12:18 7,406.73 7,407.60 7,406.73 7,407.19 1,368.7K
12:19 7,405.13 7,405.13 7,403.96 7,404.92 5,797.7K
12:20 7,405.68 7,405.68 7,398.07 7,398.07 14,996.6K
12:21 7,398.39 7,398.95 7,397.80 7,397.93 3,099.5K
12:22 7,399.12 7,400.98 7,398.70 7,400.98 2,139.9K
12:23 7,401.79 7,402.81 7,401.79 7,402.81 7,835.3K
12:24 7,404.08 7,404.08 7,402.67 7,402.67 2,576.5K
12:25 7,403.97 7,404.43 7,403.34 7,404.43 2,626.0K
12:26 7,404.11 7,405.08 7,403.30 7,404.74 2,688.3K
12:27 7,405.05 7,406.21 7,405.00 7,406.21 2,258.8K
12:28 7,406.11 7,407.55 7,405.70 7,405.70 8,346.4K
12:29 7,406.16 7,406.41 7,403.49 7,403.49 2,445.7K
12:30 7,403.23 7,404.09 7,402.43 7,403.59 6,953.7K
12:31 7,403.58 7,403.58 7,402.53 7,403.24 2,357.7K
12:32 7,402.99 7,404.98 7,402.99 7,404.98 3,225.2K
12:33 7,404.69 7,405.32 7,404.69 7,404.78 1,393.0K
12:34 7,406.39 7,406.79 7,405.56 7,405.96 1,034.7K
12:35 7,406.50 7,406.81 7,406.13 7,406.81 1,956.5K
12:36 7,404.65 7,407.09 7,404.46 7,407.09 1,335.8K
12:37 7,408.08 7,408.92 7,407.87 7,407.87 2,495.5K
12:38 7,406.87 7,407.39 7,406.55 7,406.55 1,957.6K
12:39 7,406.33 7,407.24 7,401.76 7,401.76 53,148.7K
12:40 7,400.55 7,401.37 7,399.54 7,401.37 10,607.9K
12:41 7,400.74 7,400.96 7,398.64 7,400.40 5,584.6K
12:42 7,401.34 7,402.28 7,399.39 7,399.39 4,630.6K
12:43 7,397.94 7,400.90 7,397.94 7,400.90 2,441.8K
12:44 7,399.19 7,399.19 7,398.65 7,399.10 2,993.4K
12:45 7,398.51 7,398.86 7,398.00 7,398.00 5,570.7K
12:46 7,397.00 7,398.30 7,397.00 7,397.83 5,432.0K
12:47 7,397.19 7,398.49 7,397.19 7,398.49 11,040.1K
12:48 7,396.60 7,400.91 7,396.60 7,400.91 7,585.2K
12:49 7,398.82 7,402.27 7,398.82 7,402.27 5,229.5K
12:50 7,403.66 7,403.66 7,402.36 7,403.46 3,810.0K
12:51 7,402.59 7,404.75 7,402.59 7,403.11 8,458.2K
12:52 7,403.06 7,403.89 7,402.82 7,402.82 4,770.2K
12:53 7,404.93 7,404.93 7,400.54 7,400.54 18,963.7K
12:54 7,400.92 7,400.92 7,398.02 7,398.02 5,884.3K
12:55 7,400.30 7,400.30 7,398.30 7,398.30 3,723.4K
12:56 7,399.18 7,399.18 7,395.70 7,395.70 3,279.4K
12:57 7,396.10 7,397.53 7,395.18 7,397.53 7,625.2K
12:58 7,396.91 7,397.39 7,396.18 7,397.39 3,469.8K
12:59 7,397.34 7,397.34 7,396.20 7,396.20 7,846.2K
13:00 7,397.20 7,397.20 7,394.59 7,394.59 6,551.8K
13:01 7,395.11 7,395.11 7,393.42 7,393.42 4,817.8K
13:02 7,392.36 7,392.36 7,390.33 7,390.33 9,681.3K
13:03 7,390.67 7,391.37 7,390.67 7,390.98 6,585.9K
13:04 7,390.81 7,391.36 7,389.96 7,389.96 4,210.9K
13:05 7,389.80 7,390.40 7,389.67 7,390.40 1,871.6K
13:06 7,391.78 7,392.49 7,390.65 7,392.49 2,688.7K
13:07 7,392.66 7,394.53 7,392.29 7,394.53 2,810.9K
13:08 7,394.53 7,395.35 7,394.11 7,394.11 2,587.4K
13:09 7,394.51 7,394.82 7,393.08 7,394.82 13,192.9K
13:10 7,393.88 7,393.88 7,392.86 7,393.57 8,316.7K
13:11 7,394.11 7,394.74 7,393.21 7,393.21 8,418.0K
13:12 7,393.35 7,394.50 7,393.12 7,394.06 3,206.6K
13:13 7,394.69 7,395.36 7,394.31 7,395.36 2,501.9K
13:14 7,395.53 7,395.53 7,392.98 7,392.98 2,883.3K
13:15 7,392.32 7,392.84 7,392.03 7,392.84 1,246.6K
13:16 7,392.87 7,394.07 7,392.87 7,394.07 1,172.9K
13:17 7,393.89 7,393.89 7,393.33 7,393.33 3,339.6K
13:18 7,392.01 7,392.01 7,388.42 7,390.29 4,357.5K
13:19 7,389.95 7,389.95 7,383.88 7,383.88 6,013.9K
13:20 7,386.00 7,387.53 7,386.00 7,387.49 1,790.0K
13:21 7,387.25 7,387.29 7,385.86 7,387.03 1,987.0K
13:22 7,384.00 7,384.00 7,381.25 7,381.25 11,974.1K
13:23 7,381.92 7,382.90 7,381.92 7,382.76 2,295.0K
13:24 7,383.08 7,383.08 7,381.39 7,381.84 1,542.9K
13:25 7,380.00 7,381.00 7,379.86 7,380.13 2,342.4K
13:26 7,380.99 7,382.53 7,380.99 7,382.02 2,218.0K
13:27 7,381.28 7,384.02 7,381.28 7,384.02 2,067.4K
13:28 7,383.54 7,383.58 7,380.84 7,380.84 3,996.4K
13:29 7,381.51 7,382.79 7,381.44 7,382.45 2,261.6K
13:30 7,383.47 7,383.47 7,381.57 7,381.57 1,802.6K
13:31 7,381.31 7,381.31 7,379.76 7,380.70 1,658.2K
13:32 7,380.49 7,380.53 7,379.95 7,379.95 1,869.4K
13:33 7,377.70 7,377.70 7,374.06 7,374.06 13,549.8K
13:34 7,373.69 7,374.06 7,372.73 7,373.56 9,459.6K
13:35 7,373.25 7,376.42 7,373.25 7,376.42 2,979.1K
13:36 7,377.24 7,377.24 7,375.33 7,375.99 2,645.1K
13:37 7,376.84 7,377.72 7,376.51 7,377.72 1,269.3K
13:38 7,377.72 7,377.72 7,376.68 7,376.68 3,154.9K
13:39 7,377.97 7,378.35 7,377.84 7,377.84 1,536.2K
13:40 7,377.00 7,377.68 7,376.65 7,377.56 6,410.1K
13:41 7,378.33 7,379.04 7,378.33 7,378.77 1,178.0K
13:42 7,378.94 7,378.94 7,377.82 7,378.28 3,475.8K
13:43 7,378.49 7,378.88 7,377.24 7,377.24 2,436.4K
13:44 7,377.75 7,379.48 7,377.75 7,379.48 2,237.4K
13:45 7,380.63 7,382.40 7,380.63 7,382.40 6,639.6K
13:46 7,381.44 7,384.14 7,381.44 7,384.14 9,307.2K
13:47 7,384.54 7,384.54 7,382.58 7,383.28 6,999.6K
13:48 7,384.68 7,384.68 7,383.71 7,384.65 5,735.2K
13:49 7,384.39 7,385.25 7,382.32 7,382.83 2,867.8K
13:50 7,383.23 7,383.46 7,382.20 7,382.20 1,858.5K
13:51 7,381.90 7,383.01 7,381.44 7,381.44 1,661.5K
13:52 7,383.16 7,383.46 7,382.82 7,383.46 1,561.2K
13:53 7,383.24 7,384.14 7,383.24 7,384.14 843.9K
13:54 7,384.82 7,385.69 7,384.74 7,384.74 1,879.4K
13:55 7,384.40 7,388.19 7,384.40 7,388.19 2,837.1K
13:56 7,389.30 7,389.45 7,388.90 7,388.98 3,616.3K
13:57 7,389.28 7,390.12 7,389.28 7,390.06 1,536.3K
13:58 7,390.89 7,390.89 7,390.25 7,390.76 3,421.6K
13:59 7,391.28 7,392.39 7,390.90 7,392.39 1,850.9K
14:00 7,392.92 7,393.00 7,392.26 7,393.00 2,906.6K
14:01 7,392.63 7,394.23 7,392.63 7,394.23 7,736.4K
14:02 7,393.83 7,395.72 7,393.83 7,395.72 7,121.5K
14:03 7,394.97 7,396.17 7,394.97 7,396.17 2,390.9K
14:04 7,396.22 7,396.42 7,396.22 7,396.36 2,142.6K
14:05 7,397.03 7,397.03 7,395.73 7,396.77 1,599.2K
14:06 7,396.54 7,397.32 7,395.89 7,397.32 4,316.2K
14:07 7,397.91 7,398.26 7,397.58 7,397.58 3,808.7K
14:08 7,398.26 7,398.26 7,396.76 7,397.49 1,716.8K
14:09 7,396.63 7,397.01 7,395.93 7,395.93 2,279.2K
14:10 7,396.61 7,396.62 7,394.95 7,394.95 4,239.9K
14:11 7,395.03 7,395.03 7,392.99 7,392.99 4,035.1K
14:12 7,392.91 7,393.77 7,392.91 7,393.77 1,785.6K
14:13 7,393.26 7,395.86 7,393.26 7,395.43 1,315.7K
14:14 7,395.40 7,395.73 7,394.77 7,394.77 2,736.1K
14:15 7,395.23 7,395.23 7,393.56 7,393.56 10,659.4K
14:16 7,394.04 7,394.09 7,393.13 7,394.09 2,935.1K
14:17 7,394.72 7,394.72 7,392.35 7,393.63 2,165.7K
14:18 7,393.98 7,395.31 7,393.98 7,395.31 2,023.5K
14:19 7,394.81 7,395.55 7,394.81 7,395.24 4,278.0K
14:20 7,395.29 7,398.10 7,395.21 7,398.10 29,172.8K
14:21 7,397.19 7,397.86 7,397.19 7,397.86 24,939.2K
14:22 7,397.80 7,399.02 7,397.69 7,399.02 3,272.3K
14:23 7,399.01 7,399.08 7,398.66 7,399.08 3,014.5K
14:24 7,400.05 7,400.05 7,397.40 7,398.54 1,535.3K
14:25 7,399.09 7,400.64 7,399.09 7,400.32 2,650.1K
14:26 7,399.84 7,401.51 7,399.84 7,399.87 2,716.2K
14:27 7,398.58 7,398.58 7,396.97 7,396.97 5,173.0K
14:28 7,397.16 7,399.06 7,397.16 7,398.49 1,927.9K
14:29 7,398.32 7,399.86 7,397.15 7,399.86 3,096.5K
14:30 7,400.53 7,400.89 7,400.38 7,400.38 3,323.3K
14:31 7,402.29 7,402.31 7,401.40 7,401.50 3,293.7K
14:32 7,400.78 7,403.91 7,400.78 7,403.91 63,331.2K
14:33 7,403.72 7,406.02 7,403.72 7,406.02 4,229.6K
14:34 7,405.33 7,405.51 7,404.44 7,404.44 2,909.5K
14:35 7,405.02 7,406.89 7,405.02 7,406.89 5,631.1K
14:36 7,406.65 7,406.93 7,406.62 7,406.81 3,193.0K
14:37 7,406.91 7,407.35 7,406.71 7,406.71 3,626.1K
14:38 7,406.99 7,407.01 7,406.61 7,407.01 1,444.0K
14:39 7,406.81 7,406.81 7,405.08 7,405.21 7,783.1K
14:40 7,406.37 7,406.86 7,406.37 7,406.76 1,898.5K
14:41 7,406.65 7,406.80 7,406.51 7,406.79 3,483.5K
14:42 7,407.43 7,407.48 7,406.83 7,406.83 1,115.3K
14:43 7,405.91 7,406.24 7,405.91 7,406.24 2,368.0K
14:44 7,406.46 7,406.46 7,404.35 7,404.35 1,724.1K
14:45 7,404.44 7,405.13 7,404.33 7,404.33 2,894.3K
14:46 7,402.88 7,402.88 7,401.01 7,402.03 1,563.4K
14:47 7,401.15 7,401.80 7,400.97 7,401.80 6,437.1K
14:48 7,402.71 7,403.03 7,402.31 7,402.57 4,782.4K
14:49 7,402.58 7,402.58 7,401.72 7,401.82 8,940.6K
14:50 7,403.67 7,403.67 7,401.92 7,401.92 2,252.3K
14:51 7,402.23 7,402.23 7,401.58 7,401.58 1,707.6K
14:52 7,402.34 7,403.07 7,402.34 7,402.51 2,314.1K
14:53 7,403.06 7,403.53 7,400.11 7,401.16 1,299.8K
14:54 7,402.10 7,402.10 7,398.83 7,399.66 2,706.1K
14:55 7,401.58 7,402.03 7,400.83 7,401.56 1,790.9K
14:56 7,400.27 7,402.17 7,400.27 7,401.94 1,628.9K
14:57 7,402.03 7,402.03 7,400.24 7,400.24 1,418.3K
14:58 7,400.91 7,400.91 7,399.25 7,399.25 2,209.6K
14:59 7,399.99 7,400.42 7,399.92 7,399.92 1,194.5K
15:00 7,400.53 7,401.45 7,400.53 7,400.95 1,186.9K
15:01 7,401.62 7,401.64 7,399.72 7,399.72 11,351.5K
15:02 7,400.60 7,400.60 7,399.00 7,399.00 4,187.1K
15:03 7,398.57 7,399.27 7,398.41 7,399.06 1,415.1K
15:04 7,400.30 7,400.30 7,398.01 7,398.01 4,641.2K
15:05 7,398.22 7,398.35 7,398.05 7,398.35 2,793.4K
15:06 7,400.10 7,400.31 7,399.23 7,399.32 7,605.6K
15:07 7,400.67 7,400.72 7,400.67 7,400.70 3,229.9K
15:08 7,401.03 7,401.03 7,400.45 7,400.45 1,234.7K
15:09 7,399.32 7,399.35 7,398.15 7,398.15 1,608.1K
15:10 7,398.92 7,398.92 7,397.58 7,397.58 1,476.3K
15:11 7,396.06 7,396.18 7,395.21 7,396.10 2,008.7K
15:12 7,393.85 7,395.82 7,393.85 7,395.82 5,885.1K
15:13 7,397.08 7,397.08 7,394.99 7,394.99 3,242.9K
15:14 7,395.77 7,395.77 7,393.73 7,393.73 1,065.5K
15:15 7,394.50 7,395.15 7,394.27 7,394.27 1,091.1K
15:16 7,394.76 7,394.76 7,393.86 7,394.31 1,185.3K
15:17 7,395.31 7,395.80 7,394.40 7,394.82 944.8K
15:18 7,394.72 7,395.70 7,394.72 7,395.06 1,623.7K
15:19 7,395.39 7,395.39 7,393.42 7,393.42 3,242.5K
15:20 7,395.22 7,396.52 7,395.02 7,395.64 3,257.2K
15:21 7,396.16 7,396.16 7,394.31 7,395.19 2,144.5K
15:22 7,396.92 7,397.24 7,395.81 7,395.81 1,804.7K
15:23 7,396.99 7,398.51 7,396.99 7,398.51 3,142.0K
15:24 7,398.60 7,398.60 7,396.00 7,396.00 1,164.4K
15:25 7,397.43 7,397.72 7,397.28 7,397.28 1,061.7K
15:26 7,397.80 7,397.80 7,397.11 7,397.75 1,020.3K
15:27 7,397.45 7,397.92 7,397.45 7,397.46 1,763.1K
15:28 7,398.91 7,400.29 7,398.91 7,399.67 1,048.9K
15:29 7,400.14 7,400.14 7,399.11 7,399.98 1,309.4K
15:30 7,400.61 7,400.62 7,400.27 7,400.62 1,946.0K
15:31 7,401.13 7,401.13 7,400.50 7,400.62 4,201.5K
15:32 7,400.55 7,400.55 7,398.68 7,398.68 18,430.7K
15:33 7,399.96 7,399.96 7,397.67 7,399.36 3,977.5K
15:34 7,399.05 7,399.83 7,399.05 7,399.25 1,507.6K
15:35 7,398.65 7,398.65 7,397.92 7,398.60 973.4K
15:36 7,398.96 7,399.59 7,395.95 7,395.95 959.1K
15:37 7,395.99 7,399.50 7,395.99 7,399.50 1,033.5K
15:38 7,399.33 7,399.69 7,398.49 7,398.49 1,359.0K
15:39 7,399.03 7,400.67 7,398.45 7,399.73 17,490.6K
15:40 7,400.90 7,400.96 7,399.88 7,400.05 1,903.4K
15:41 7,399.64 7,400.01 7,397.73 7,397.73 2,614.5K
15:42 7,399.09 7,399.16 7,398.16 7,398.69 2,740.4K
15:43 7,400.06 7,401.32 7,398.69 7,401.32 1,534.6K
15:44 7,399.69 7,399.90 7,398.65 7,399.78 4,143.8K
15:45 7,400.36 7,400.36 7,399.08 7,399.64 2,870.3K
15:46 7,400.32 7,400.60 7,399.96 7,400.19 826.7K
15:47 7,400.60 7,400.78 7,399.39 7,400.31 8,931.3K
15:48 7,400.62 7,400.62 7,399.58 7,399.91 1,615.3K
15:49 7,400.02 7,400.02 7,399.52 7,399.75 1,649.9K
15:50 7,400.02 7,400.16 7,399.69 7,399.69 770.9K
15:51 7,400.40 7,400.40 7,399.59 7,399.70 1,237.0K
15:52 7,400.27 7,400.27 7,398.42 7,398.72 1,376.8K
15:53 7,398.97 7,401.60 7,398.97 7,401.60 3,155.1K
15:54 7,400.19 7,400.19 7,398.87 7,398.87 10,705.0K
15:55 7,398.61 7,398.61 7,398.03 7,398.37 5,533.7K
15:56 7,397.79 7,397.79 7,394.04 7,394.04 15,881.5K
15:57 7,396.20 7,396.20 7,394.43 7,394.43 1,784.3K
15:58 7,396.02 7,396.02 7,394.39 7,394.39 1,960.8K
15:59 7,394.01 7,394.80 7,394.01 7,394.58 2,685.6K
16:00 7,394.73 7,395.20 7,394.64 7,394.64 4,760.5K
16:01 7,394.92 7,395.30 7,394.60 7,395.30 1,263.2K
16:02 7,395.43 7,395.54 7,395.39 7,395.39 1,230.5K
16:03 7,396.15 7,396.37 7,395.65 7,396.37 1,203.3K
16:04 7,396.92 7,398.25 7,396.81 7,397.49 3,069.1K
16:05 7,397.56 7,397.56 7,396.35 7,397.44 1,189.2K
16:06 7,398.22 7,398.72 7,396.77 7,396.77 5,873.0K
16:07 7,396.67 7,397.32 7,395.71 7,395.71 8,148.8K
16:08 7,395.85 7,395.85 7,395.42 7,395.42 1,135.5K
16:09 7,395.40 7,396.07 7,394.32 7,394.32 1,381.7K
16:10 7,394.78 7,394.78 7,393.04 7,393.04 5,842.9K
16:11 7,393.86 7,394.47 7,393.86 7,394.47 2,836.6K
16:12 7,395.07 7,395.08 7,394.01 7,394.01 4,206.4K
16:13 7,395.10 7,396.04 7,395.10 7,396.04 3,358.8K
16:14 7,395.35 7,396.85 7,395.35 7,396.83 1,630.1K
16:15 7,396.61 7,397.10 7,395.24 7,395.24 2,172.2K
16:16 7,396.44 7,397.62 7,396.13 7,397.62 6,300.7K
16:17 7,398.37 7,398.66 7,398.04 7,398.66 1,414.8K
16:18 7,399.16 7,399.50 7,398.92 7,398.98 1,120.0K
16:19 7,399.02 7,400.01 7,398.54 7,400.01 3,564.3K
16:20 7,400.53 7,400.65 7,399.89 7,399.90 1,521.4K
16:21 7,399.64 7,399.64 7,399.25 7,399.25 979.0K
16:22 7,398.95 7,400.74 7,397.78 7,397.78 3,700.2K
16:23 7,399.06 7,399.12 7,398.23 7,399.12 1,185.5K
16:24 7,399.68 7,399.68 7,398.76 7,398.76 2,020.8K
16:25 7,400.27 7,400.27 7,399.11 7,399.11 1,306.6K
16:26 7,399.71 7,400.58 7,399.71 7,400.07 658.9K
16:27 7,400.64 7,400.64 7,398.67 7,398.67 1,490.5K
16:28 7,398.67 7,399.29 7,398.67 7,398.86 851.7K
16:29 7,399.28 7,399.28 7,397.95 7,398.27 1,160.6K
16:30 7,398.41 7,398.80 7,397.15 7,397.15 2,110.9K
16:31 7,399.36 7,399.36 7,397.41 7,398.07 3,447.7K
16:32 7,397.57 7,398.29 7,396.96 7,396.96 2,822.9K
16:33 7,398.97 7,398.97 7,398.74 7,398.84 2,212.7K
16:34 7,399.32 7,399.32 7,397.61 7,397.61 4,511.9K
16:35 7,398.27 7,398.69 7,396.88 7,398.69 6,977.0K
16:36 7,398.97 7,399.81 7,398.52 7,399.08 1,981.8K
16:37 7,398.51 7,398.74 7,397.86 7,397.86 3,082.1K
16:38 7,398.28 7,398.32 7,397.64 7,397.64 3,668.3K
16:39 7,398.34 7,399.54 7,398.08 7,399.54 3,440.5K
16:40 7,399.54 7,399.54 7,397.85 7,398.36 1,249.3K
16:41 7,398.84 7,400.18 7,398.84 7,400.18 3,245.3K
16:42 7,400.30 7,400.87 7,400.08 7,400.27 2,518.0K
16:43 7,400.74 7,401.08 7,400.15 7,401.08 1,110.9K
16:44 7,401.32 7,402.57 7,401.32 7,401.95 4,271.2K
16:45 7,401.32 7,401.32 7,400.51 7,400.71 2,714.0K
16:46 7,400.34 7,401.71 7,400.34 7,400.96 2,501.8K
16:47 7,400.87 7,400.87 7,400.30 7,400.30 1,306.9K
16:48 7,400.17 7,401.05 7,399.99 7,401.05 1,410.0K
16:49 7,401.07 7,401.07 7,398.68 7,398.68 805.2K
16:50 7,399.29 7,399.69 7,399.23 7,399.33 1,223.5K
16:51 7,402.19 7,405.10 7,402.19 7,405.10 103,281.1K
16:52 7,405.71 7,405.75 7,404.90 7,405.75 4,524.9K
16:53 7,405.76 7,407.95 7,405.76 7,407.95 12,169.2K
16:54 7,408.05 7,408.05 7,405.40 7,405.40 2,421.5K
16:55 7,405.83 7,406.43 7,405.18 7,405.18 3,158.1K
16:56 7,405.71 7,405.71 7,402.14 7,402.14 7,129.5K
16:57 7,401.39 7,402.74 7,401.39 7,401.84 1,764.2K
16:58 7,401.88 7,402.88 7,400.88 7,400.88 3,758.2K
16:59 7,401.89 7,402.44 7,401.89 7,402.06 3,990.9K
17:00 7,402.35 7,402.35 7,401.40 7,401.40 2,450.5K
17:01 7,400.97 7,402.82 7,400.97 7,401.27 4,066.7K
17:02 7,400.50 7,401.75 7,400.50 7,401.75 10,055.9K
17:03 7,402.04 7,403.13 7,402.04 7,402.89 1,254.3K
17:04 7,403.83 7,406.08 7,403.83 7,405.76 3,236.3K
17:05 7,404.58 7,406.08 7,404.17 7,404.17 7,190.3K
17:06 7,404.88 7,405.42 7,404.88 7,405.42 1,864.9K
17:07 7,406.71 7,406.71 7,405.59 7,406.04 23,690.6K
17:08 7,406.43 7,407.82 7,406.43 7,407.82 5,348.3K
17:09 7,407.56 7,408.68 7,406.80 7,408.68 4,406.8K
17:10 7,409.17 7,409.42 7,408.94 7,409.42 11,273.5K
17:11 7,408.99 7,409.36 7,407.00 7,407.00 26,097.5K
17:12 7,407.61 7,409.29 7,407.61 7,409.29 1,717.0K
17:13 7,409.26 7,409.47 7,407.55 7,407.55 4,113.7K
17:14 7,407.92 7,408.41 7,407.74 7,407.74 2,848.4K
17:15 7,408.44 7,408.71 7,407.83 7,407.83 3,992.2K
17:16 7,407.54 7,407.79 7,406.02 7,407.59 6,896.1K
17:17 7,408.97 7,408.97 7,407.76 7,407.87 3,027.4K
17:18 7,408.72 7,408.72 7,407.19 7,407.51 9,901.9K
17:19 7,407.72 7,407.72 7,404.95 7,404.95 9,544.8K
17:20 7,407.05 7,407.95 7,406.57 7,406.57 5,664.1K
17:21 7,406.28 7,406.85 7,406.28 7,406.85 2,628.3K
17:22 7,407.99 7,407.99 7,406.42 7,406.42 6,239.7K
17:23 7,405.87 7,406.42 7,405.41 7,405.41 17,308.7K
17:24 7,405.52 7,406.13 7,405.23 7,406.13 3,731.8K
17:25 7,406.57 7,406.57 7,404.15 7,404.15 1,878.1K
17:26 7,405.75 7,406.38 7,405.55 7,405.55 1,369.2K
17:27 7,406.24 7,407.00 7,406.24 7,406.82 3,419.2K
17:28 7,407.80 7,407.80 7,406.86 7,407.63 4,540.8K
17:29 7,407.73 7,407.73 7,406.80 7,406.82 2,560.9K
17:30 7,407.94 7,407.94 7,407.09 7,407.09 1,455.5K
17:31 7,406.92 7,408.80 7,406.92 7,408.67 24,469.5K
17:32 7,408.98 7,409.39 7,408.96 7,409.37 4,169.7K
17:33 7,409.69 7,409.69 7,408.50 7,408.50 1,097.1K
17:34 7,409.03 7,410.65 7,408.20 7,410.22 1,986.1K
17:35 7,410.74 7,410.74 7,408.04 7,408.04 10,401.0K
17:36 7,408.67 7,408.84 7,408.23 7,408.66 2,893.7K
17:37 7,408.13 7,408.75 7,407.89 7,408.75 3,069.8K
17:38 7,408.75 7,408.75 7,407.95 7,408.66 2,303.5K
17:39 7,408.16 7,408.71 7,407.98 7,408.71 1,806.0K
17:40 7,409.37 7,410.02 7,409.01 7,410.02 2,012.5K
17:41 7,409.50 7,409.91 7,409.40 7,409.40 9,051.8K
17:42 7,409.98 7,410.69 7,409.98 7,410.69 8,564.1K
17:43 7,409.97 7,410.30 7,409.97 7,410.10 3,787.8K
17:44 7,410.45 7,410.45 7,409.28 7,410.29 2,319.5K
17:45 7,410.88 7,410.88 7,409.95 7,410.78 1,242.2K
17:46 7,410.73 7,410.73 7,409.50 7,409.79 16,704.1K
17:47 7,409.92 7,411.10 7,409.92 7,410.14 3,648.1K
17:48 7,411.04 7,411.04 7,409.93 7,410.66 22,920.3K
17:49 7,410.07 7,412.89 7,410.07 7,412.13 5,810.5K
17:50 7,412.24 7,412.74 7,411.74 7,412.74 2,947.2K
17:51 7,413.55 7,414.40 7,412.76 7,412.76 1,369.0K
17:52 7,413.80 7,413.80 7,411.99 7,411.99 2,336.1K
17:53 7,412.68 7,412.68 7,410.95 7,410.95 10,621.3K
17:54 7,410.71 7,411.02 7,409.70 7,409.70 1,431.8K
17:55 7,408.65 7,409.38 7,408.51 7,408.51 1,121.8K
17:56 7,407.89 7,408.73 7,407.83 7,408.73 3,976.6K
17:57 7,408.15 7,408.15 7,406.05 7,408.00 5,440.9K
17:58 7,410.13 7,410.13 7,408.84 7,410.12 1,949.9K
17:59 7,409.83 7,410.08 7,409.23 7,409.99 2,014.6K
18:00 7,410.68 7,410.83 7,409.74 7,409.74 2,536.7K
18:01 7,409.41 7,409.41 7,407.48 7,408.69 7,553.5K
18:02 7,409.43 7,409.70 7,408.69 7,408.69 7,967.5K
18:03 7,409.25 7,410.21 7,409.25 7,409.99 2,518.0K
18:04 7,409.89 7,411.29 7,409.89 7,410.26 4,289.0K
18:05 7,410.41 7,410.45 7,410.17 7,410.45 1,188.3K
18:06 7,411.10 7,411.10 7,409.18 7,409.18 8,631.0K
18:07 7,407.64 7,407.99 7,407.12 7,407.12 4,958.4K
18:08 7,406.19 7,407.79 7,406.19 7,407.79 4,239.8K
18:09 7,406.94 7,406.94 7,406.12 7,406.23 7,407.0K
18:10 7,407.25 7,407.25 7,404.00 7,405.60 8,976.1K
18:11 7,405.27 7,406.06 7,405.27 7,406.06 3,432.2K
18:12 7,406.19 7,406.19 7,404.95 7,405.57 3,684.3K
18:13 7,404.34 7,404.50 7,403.78 7,403.78 3,416.3K
18:14 7,400.60 7,400.60 7,399.93 7,399.93 7,655.1K
18:15 7,400.11 7,400.11 7,398.08 7,398.08 14,504.6K
18:16 7,398.57 7,398.82 7,398.40 7,398.40 8,591.2K
18:17 7,398.81 7,398.81 7,397.35 7,397.62 3,650.0K
18:18 7,397.85 7,399.47 7,397.51 7,399.47 3,674.4K
18:19 7,399.81 7,399.81 7,397.88 7,397.88 3,561.8K
18:20 7,394.74 7,395.07 7,392.53 7,395.07 17,317.4K
18:21 7,395.08 7,397.85 7,394.92 7,397.85 5,701.8K
18:22 7,397.72 7,399.24 7,397.72 7,399.03 2,926.3K
18:23 7,398.73 7,398.73 7,394.03 7,394.03 2,688.6K
18:24 7,393.72 7,396.41 7,393.72 7,396.41 2,679.8K
18:25 7,397.20 7,397.20 7,395.53 7,395.53 1,798.1K
18:26 7,395.31 7,395.97 7,395.26 7,395.97 4,188.5K
18:27 7,396.27 7,396.27 7,395.78 7,395.87 1,953.4K
18:28 7,395.01 7,396.04 7,395.01 7,395.44 2,824.8K
18:29 7,396.93 7,396.93 7,396.41 7,396.41 3,982.0K
18:30 7,396.65 7,398.35 7,396.65 7,398.26 13,198.3K
18:31 7,399.31 7,399.52 7,398.71 7,398.82 2,567.5K
18:32 7,397.72 7,397.72 7,395.19 7,396.39 1,117.4K
18:33 7,394.90 7,394.90 7,394.03 7,394.03 6,831.2K
18:34 7,394.00 7,394.00 7,392.14 7,392.14 3,215.1K
18:35 7,392.53 7,393.82 7,391.88 7,391.88 2,723.5K
18:36 7,389.92 7,393.77 7,389.19 7,393.77 4,712.3K
18:37 7,393.60 7,395.01 7,393.60 7,395.01 536.9K
18:38 7,395.07 7,395.07 7,394.19 7,394.92 1,842.1K
18:39 7,395.55 7,395.55 7,395.02 7,395.02 1,152.7K
18:40 7,396.04 7,396.04 7,396.04 7,396.04 470.5K
18:51 7,389.57 7,389.57 7,389.57 7,389.57 16,007.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available