MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,854.20
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,126.12 7,126.12 7,109.55 7,109.55 1,506.7K
09:51 7,109.84 7,109.84 7,097.40 7,099.47 1,781.1K
09:52 7,098.84 7,100.05 7,097.61 7,100.05 3,729.5K
09:53 7,101.45 7,102.67 7,101.45 7,102.67 1,503.2K
09:54 7,100.23 7,100.23 7,098.56 7,098.56 3,013.8K
09:55 7,098.55 7,099.68 7,096.91 7,099.68 6,585.6K
09:56 7,099.57 7,100.60 7,098.46 7,098.46 3,749.9K
09:57 7,098.68 7,098.68 7,097.66 7,097.80 3,494.5K
09:58 7,096.97 7,097.29 7,096.62 7,097.29 1,171.4K
09:59 7,096.62 7,096.62 7,094.00 7,094.77 4,316.6K
10:00 7,095.27 7,095.53 7,093.18 7,093.85 6,611.8K
10:01 7,090.95 7,092.79 7,089.52 7,089.52 6,114.7K
10:02 7,090.64 7,093.30 7,090.64 7,093.30 11,375.3K
10:03 7,097.57 7,097.57 7,095.54 7,095.54 15,267.1K
10:04 7,097.96 7,100.96 7,097.89 7,100.96 25,196.4K
10:05 7,101.13 7,101.13 7,096.39 7,096.39 4,461.7K
10:06 7,097.55 7,097.55 7,092.15 7,092.21 17,294.0K
10:07 7,090.29 7,091.29 7,086.21 7,086.21 10,475.9K
10:08 7,088.77 7,089.34 7,085.95 7,085.95 5,864.1K
10:09 7,085.83 7,086.30 7,085.03 7,085.03 5,279.3K
10:10 7,086.19 7,086.19 7,084.31 7,084.86 5,181.8K
10:11 7,085.57 7,085.57 7,084.36 7,084.36 3,479.6K
10:12 7,083.75 7,083.75 7,078.67 7,078.67 26,246.3K
10:13 7,076.90 7,077.33 7,071.54 7,072.19 9,752.1K
10:14 7,068.93 7,071.93 7,068.93 7,069.50 16,207.0K
10:15 7,068.12 7,071.67 7,068.12 7,071.64 17,802.2K
10:16 7,070.79 7,071.91 7,070.79 7,070.97 6,400.1K
10:17 7,070.45 7,071.55 7,068.93 7,068.93 4,407.5K
10:18 7,068.52 7,068.52 7,062.93 7,062.93 16,491.8K
10:19 7,067.16 7,069.37 7,067.16 7,069.37 8,719.6K
10:20 7,069.20 7,069.20 7,066.56 7,066.56 6,421.6K
10:21 7,066.84 7,067.44 7,065.30 7,065.57 14,011.5K
10:22 7,062.47 7,062.47 7,058.74 7,058.74 14,540.4K
10:23 7,059.43 7,060.55 7,058.62 7,058.70 10,168.4K
10:24 7,059.31 7,059.31 7,055.63 7,055.76 16,429.7K
10:25 7,055.89 7,056.45 7,053.81 7,053.81 39,368.8K
10:26 7,052.77 7,052.77 7,044.71 7,047.17 36,055.6K
10:27 7,046.97 7,047.83 7,043.74 7,047.83 17,574.2K
10:28 7,046.74 7,050.24 7,046.74 7,047.03 11,760.6K
10:29 7,048.26 7,050.26 7,048.26 7,050.26 8,213.3K
10:30 7,051.19 7,051.19 7,045.45 7,045.56 11,091.4K
10:31 7,047.31 7,049.01 7,046.96 7,048.68 5,726.4K
10:32 7,047.96 7,050.28 7,046.90 7,048.88 10,797.1K
10:33 7,050.73 7,051.89 7,049.44 7,051.89 9,598.1K
10:34 7,051.93 7,053.08 7,049.74 7,049.74 15,640.9K
10:35 7,049.61 7,049.61 7,046.56 7,046.56 7,651.5K
10:36 7,046.36 7,046.36 7,045.57 7,045.72 4,802.2K
10:37 7,046.36 7,047.27 7,044.27 7,044.27 19,946.9K
10:38 7,044.78 7,049.27 7,044.78 7,049.27 10,057.6K
10:39 7,047.71 7,050.90 7,047.71 7,050.90 11,002.8K
10:40 7,049.07 7,049.07 7,045.43 7,045.92 21,502.3K
10:41 7,046.02 7,050.28 7,046.02 7,050.28 9,983.3K
10:42 7,050.19 7,051.59 7,049.69 7,051.59 5,778.8K
10:43 7,053.04 7,053.49 7,051.65 7,051.65 10,562.7K
10:44 7,051.81 7,051.92 7,050.52 7,050.52 5,502.7K
10:45 7,050.28 7,055.74 7,050.28 7,055.74 4,470.5K
10:46 7,055.09 7,055.72 7,054.07 7,055.72 6,442.9K
10:47 7,054.07 7,054.99 7,051.99 7,054.99 11,868.5K
10:48 7,055.92 7,056.02 7,053.02 7,053.02 5,946.0K
10:49 7,053.72 7,054.68 7,053.12 7,053.12 4,388.2K
10:50 7,054.23 7,055.56 7,053.61 7,055.56 4,607.9K
10:51 7,054.85 7,055.31 7,054.62 7,055.31 9,719.3K
10:52 7,054.69 7,054.69 7,054.55 7,054.67 5,927.9K
10:53 7,052.97 7,054.69 7,052.97 7,054.64 10,859.8K
10:54 7,054.65 7,054.65 7,053.11 7,053.11 4,988.0K
10:55 7,054.62 7,054.62 7,053.08 7,053.08 7,619.2K
10:56 7,053.56 7,053.56 7,051.59 7,053.03 6,467.2K
10:57 7,051.16 7,051.48 7,050.56 7,050.56 9,339.0K
10:58 7,051.69 7,053.45 7,051.69 7,053.45 8,442.3K
10:59 7,055.78 7,055.78 7,054.57 7,054.57 7,722.6K
11:00 7,053.05 7,054.68 7,051.39 7,054.64 4,887.5K
11:01 7,053.49 7,056.11 7,053.49 7,056.11 15,266.3K
11:02 7,056.13 7,059.26 7,055.77 7,059.26 13,022.4K
11:03 7,056.20 7,059.31 7,056.20 7,059.31 11,146.6K
11:04 7,056.59 7,058.40 7,056.59 7,057.49 6,744.9K
11:05 7,056.67 7,056.67 7,055.07 7,056.61 9,300.1K
11:06 7,058.17 7,059.03 7,058.15 7,058.68 3,786.6K
11:07 7,059.11 7,060.17 7,057.60 7,059.71 6,868.7K
11:08 7,058.84 7,058.84 7,057.62 7,058.33 5,801.2K
11:09 7,057.75 7,057.75 7,051.91 7,055.56 5,729.0K
11:10 7,055.86 7,055.86 7,055.23 7,055.25 5,227.6K
11:11 7,055.95 7,056.73 7,055.57 7,055.57 3,507.6K
11:12 7,056.02 7,057.29 7,055.76 7,057.29 4,987.5K
11:13 7,057.69 7,057.75 7,055.05 7,057.41 7,947.6K
11:14 7,058.31 7,058.31 7,057.86 7,058.08 2,996.0K
11:15 7,058.64 7,058.64 7,055.64 7,055.76 3,704.6K
11:16 7,057.73 7,059.89 7,057.73 7,057.81 2,416.1K
11:17 7,058.53 7,058.53 7,054.61 7,054.61 19,362.9K
11:18 7,053.72 7,054.54 7,053.16 7,054.54 2,520.5K
11:19 7,053.38 7,054.12 7,051.33 7,054.12 4,527.4K
11:20 7,052.50 7,054.69 7,052.50 7,052.75 6,113.9K
11:21 7,052.80 7,054.27 7,052.80 7,054.25 2,313.1K
11:22 7,054.48 7,054.48 7,052.68 7,053.67 3,575.3K
11:23 7,054.74 7,056.44 7,054.74 7,056.03 8,376.0K
11:24 7,056.98 7,057.60 7,056.76 7,056.76 5,033.0K
11:25 7,057.23 7,058.32 7,057.23 7,057.93 3,999.2K
11:26 7,057.21 7,057.43 7,057.00 7,057.43 3,783.9K
11:27 7,057.41 7,060.93 7,057.12 7,060.93 5,344.2K
11:28 7,061.69 7,062.84 7,061.38 7,062.10 5,057.6K
11:29 7,061.10 7,061.92 7,060.11 7,060.11 2,427.2K
11:30 7,061.82 7,061.82 7,060.90 7,061.82 2,930.9K
11:31 7,061.20 7,062.06 7,060.71 7,061.94 1,981.7K
11:32 7,061.45 7,061.45 7,059.77 7,059.86 9,998.5K
11:33 7,060.84 7,060.84 7,060.17 7,060.17 3,748.6K
11:34 7,059.85 7,059.97 7,057.90 7,057.90 2,432.1K
11:35 7,057.93 7,059.76 7,057.93 7,059.69 4,423.4K
11:36 7,059.27 7,059.27 7,058.98 7,059.24 2,185.6K
11:37 7,058.78 7,059.56 7,058.37 7,059.56 4,676.5K
11:38 7,057.01 7,058.39 7,057.01 7,058.03 5,561.0K
11:39 7,055.59 7,055.59 7,054.76 7,055.52 8,388.2K
11:40 7,055.65 7,055.65 7,054.58 7,054.74 9,242.6K
11:41 7,055.26 7,056.20 7,055.26 7,055.78 2,569.3K
11:42 7,055.49 7,055.81 7,053.63 7,053.63 4,491.9K
11:43 7,055.26 7,055.26 7,052.47 7,053.64 3,341.8K
11:44 7,054.30 7,054.30 7,052.73 7,052.73 2,792.8K
11:45 7,053.12 7,053.12 7,052.16 7,053.07 6,720.4K
11:46 7,053.29 7,053.29 7,051.21 7,051.89 2,917.3K
11:47 7,051.78 7,053.71 7,051.78 7,053.71 4,824.6K
11:48 7,054.05 7,054.91 7,054.05 7,054.75 1,860.3K
11:49 7,055.27 7,055.27 7,053.71 7,054.02 18,421.4K
11:50 7,053.17 7,054.62 7,051.78 7,054.34 5,646.1K
11:51 7,054.99 7,054.99 7,054.15 7,054.21 4,257.4K
11:52 7,054.51 7,054.85 7,054.45 7,054.74 13,730.9K
11:53 7,053.57 7,055.08 7,053.57 7,055.08 5,697.0K
11:54 7,053.94 7,054.99 7,053.11 7,054.99 4,390.2K
11:55 7,055.22 7,056.86 7,054.71 7,056.86 15,118.0K
11:56 7,054.90 7,056.04 7,054.43 7,054.43 6,983.8K
11:57 7,054.01 7,055.72 7,053.17 7,053.17 3,601.0K
11:58 7,052.70 7,055.50 7,052.70 7,055.50 3,470.3K
11:59 7,055.58 7,055.97 7,052.04 7,052.04 7,233.1K
12:00 7,052.70 7,054.15 7,052.70 7,054.15 3,151.4K
12:01 7,052.95 7,054.02 7,052.06 7,053.70 7,575.3K
12:02 7,054.19 7,054.99 7,054.07 7,054.65 15,934.4K
12:03 7,055.04 7,060.91 7,055.04 7,060.91 55,120.6K
12:04 7,061.12 7,062.25 7,061.12 7,061.91 19,016.9K
12:05 7,061.66 7,062.65 7,061.66 7,062.30 6,015.4K
12:06 7,062.20 7,062.52 7,061.80 7,062.45 9,973.0K
12:07 7,063.66 7,067.96 7,063.66 7,067.96 8,881.3K
12:08 7,068.39 7,069.44 7,067.70 7,067.70 5,944.3K
12:09 7,067.41 7,073.14 7,067.41 7,072.70 9,376.6K
12:10 7,072.60 7,072.60 7,071.85 7,072.17 3,694.4K
12:11 7,073.52 7,076.34 7,072.88 7,076.34 4,402.1K
12:12 7,075.56 7,075.77 7,074.98 7,075.29 4,916.5K
12:13 7,074.65 7,075.21 7,071.68 7,071.68 5,455.6K
12:14 7,074.32 7,075.69 7,074.32 7,074.87 3,565.9K
12:15 7,075.77 7,075.77 7,073.82 7,074.52 16,095.5K
12:16 7,074.65 7,074.65 7,073.85 7,073.85 2,832.6K
12:17 7,071.95 7,073.38 7,071.95 7,072.88 3,526.2K
12:18 7,072.89 7,072.89 7,069.61 7,070.71 4,485.9K
12:19 7,071.09 7,071.09 7,067.64 7,067.64 140,229.9K
12:20 7,064.86 7,067.07 7,063.94 7,067.07 17,260.6K
12:21 7,067.43 7,070.19 7,067.43 7,070.19 5,910.7K
12:22 7,069.16 7,069.16 7,068.66 7,069.15 3,137.8K
12:23 7,068.73 7,069.19 7,067.83 7,068.84 2,657.7K
12:24 7,068.13 7,068.13 7,066.47 7,066.47 11,636.2K
12:25 7,066.70 7,069.22 7,066.70 7,067.92 10,354.8K
12:26 7,068.08 7,069.83 7,067.84 7,069.83 8,716.5K
12:27 7,070.48 7,070.48 7,069.86 7,070.46 3,082.8K
12:28 7,068.86 7,068.86 7,068.11 7,068.11 5,790.3K
12:29 7,068.87 7,068.87 7,067.68 7,067.68 3,544.9K
12:30 7,068.44 7,068.44 7,067.65 7,068.08 1,985.5K
12:31 7,067.38 7,067.89 7,067.38 7,067.49 5,730.5K
12:32 7,068.08 7,068.08 7,066.62 7,066.99 9,000.7K
12:33 7,066.69 7,067.70 7,066.54 7,066.54 3,020.7K
12:34 7,067.64 7,067.64 7,067.37 7,067.46 2,038.8K
12:35 7,067.41 7,067.53 7,067.11 7,067.53 5,977.0K
12:36 7,067.11 7,067.27 7,067.11 7,067.11 2,116.5K
12:37 7,066.58 7,066.60 7,065.34 7,066.60 4,590.5K
12:38 7,066.95 7,066.95 7,064.19 7,064.19 1,956.8K
12:39 7,064.32 7,064.84 7,063.79 7,064.80 3,769.4K
12:40 7,066.45 7,066.90 7,062.57 7,062.57 21,362.7K
12:41 7,062.77 7,063.12 7,061.30 7,061.30 11,339.6K
12:42 7,061.44 7,061.67 7,060.75 7,061.67 6,812.6K
12:43 7,060.63 7,060.70 7,058.50 7,060.70 4,069.3K
12:44 7,059.52 7,059.83 7,056.90 7,059.56 22,490.1K
12:45 7,057.68 7,057.68 7,054.74 7,054.74 6,704.2K
12:46 7,056.72 7,057.91 7,055.31 7,057.91 8,295.4K
12:47 7,056.51 7,056.51 7,055.50 7,055.50 4,718.3K
12:48 7,055.46 7,055.46 7,054.37 7,055.22 5,842.4K
12:49 7,055.10 7,055.10 7,054.18 7,054.98 4,984.9K
12:50 7,054.17 7,056.39 7,054.17 7,056.39 13,442.1K
12:51 7,057.99 7,060.25 7,057.99 7,060.25 7,409.2K
12:52 7,060.07 7,060.28 7,058.93 7,060.28 4,234.4K
12:53 7,060.28 7,060.73 7,059.69 7,060.27 5,700.5K
12:54 7,058.18 7,059.74 7,057.98 7,058.36 1,967.2K
12:55 7,060.16 7,060.16 7,058.51 7,058.73 4,726.9K
12:56 7,058.59 7,058.96 7,057.91 7,058.96 4,541.3K
12:57 7,058.85 7,058.90 7,058.17 7,058.17 4,505.8K
12:58 7,056.66 7,058.47 7,056.66 7,058.47 2,181.9K
12:59 7,055.60 7,058.60 7,054.81 7,054.94 9,514.9K
13:00 7,055.51 7,058.71 7,055.51 7,058.71 2,294.1K
13:01 7,057.10 7,057.92 7,055.97 7,055.97 2,692.5K
13:02 7,055.51 7,056.66 7,052.41 7,052.41 3,878.1K
13:03 7,049.65 7,049.93 7,049.38 7,049.38 13,031.2K
13:04 7,048.84 7,053.81 7,048.84 7,053.81 11,401.3K
13:05 7,053.17 7,053.17 7,050.62 7,050.67 5,234.1K
13:06 7,051.46 7,053.13 7,051.46 7,053.13 8,389.8K
13:07 7,055.24 7,055.24 7,054.57 7,055.15 3,756.8K
13:08 7,055.84 7,055.84 7,054.61 7,054.61 2,148.4K
13:09 7,054.88 7,055.25 7,054.16 7,055.25 2,381.9K
13:10 7,055.20 7,056.95 7,055.20 7,056.58 5,367.3K
13:11 7,055.95 7,057.42 7,055.20 7,055.20 3,762.4K
13:12 7,054.99 7,056.96 7,054.99 7,056.96 2,812.0K
13:13 7,058.22 7,058.79 7,058.22 7,058.79 5,930.7K
13:14 7,060.33 7,060.33 7,058.52 7,058.52 5,741.1K
13:15 7,060.49 7,061.09 7,059.60 7,061.09 11,074.3K
13:16 7,060.71 7,060.71 7,058.72 7,058.72 2,072.3K
13:17 7,058.27 7,058.27 7,056.58 7,057.81 1,810.2K
13:18 7,056.29 7,058.36 7,056.29 7,058.36 3,156.4K
13:19 7,058.43 7,058.92 7,058.07 7,058.07 10,054.2K
13:20 7,058.67 7,060.95 7,058.67 7,060.46 15,731.2K
13:21 7,059.80 7,060.38 7,057.10 7,057.10 4,035.3K
13:22 7,057.12 7,057.12 7,052.84 7,052.84 25,271.3K
13:23 7,053.85 7,054.25 7,052.98 7,054.25 11,514.8K
13:24 7,054.27 7,055.52 7,053.73 7,055.52 9,795.8K
13:25 7,055.47 7,055.47 7,054.39 7,054.39 10,997.3K
13:26 7,054.50 7,056.19 7,054.50 7,056.19 6,401.2K
13:27 7,055.18 7,059.50 7,055.18 7,059.50 22,652.2K
13:28 7,059.82 7,059.82 7,058.59 7,058.59 9,565.0K
13:29 7,058.99 7,058.99 7,058.19 7,058.26 7,319.4K
13:30 7,058.52 7,058.52 7,057.64 7,057.64 7,969.2K
13:31 7,056.98 7,058.00 7,056.98 7,057.36 10,942.4K
13:32 7,055.08 7,055.73 7,054.81 7,055.73 11,425.2K
13:33 7,057.68 7,057.68 7,055.73 7,055.73 12,265.8K
13:34 7,055.88 7,057.48 7,055.88 7,057.48 9,678.7K
13:35 7,058.37 7,058.37 7,057.40 7,057.40 12,191.8K
13:36 7,056.05 7,056.74 7,055.47 7,055.92 7,708.2K
13:37 7,056.21 7,056.41 7,054.56 7,054.56 4,294.1K
13:38 7,054.62 7,055.37 7,054.62 7,055.05 4,608.2K
13:39 7,055.32 7,056.45 7,055.31 7,055.31 7,386.0K
13:40 7,055.01 7,055.01 7,053.15 7,053.15 5,231.7K
13:41 7,053.59 7,053.62 7,053.35 7,053.35 14,928.0K
13:42 7,052.97 7,053.73 7,052.97 7,053.22 2,341.1K
13:43 7,053.04 7,053.63 7,053.04 7,053.59 3,917.8K
13:44 7,053.67 7,053.67 7,049.97 7,049.97 8,724.0K
13:45 7,050.60 7,051.07 7,049.98 7,051.07 8,729.9K
13:46 7,048.67 7,048.67 7,046.71 7,046.86 22,434.9K
13:47 7,046.69 7,046.69 7,044.06 7,044.06 25,383.7K
13:48 7,044.65 7,044.65 7,042.27 7,042.57 11,281.1K
13:49 7,041.46 7,041.46 7,039.87 7,039.87 7,154.2K
13:50 7,040.48 7,040.78 7,038.85 7,038.85 23,541.7K
13:51 7,037.51 7,039.26 7,037.51 7,038.61 12,618.4K
13:52 7,038.96 7,042.77 7,038.96 7,040.80 4,467.3K
13:53 7,039.71 7,041.52 7,039.71 7,040.87 4,319.0K
13:54 7,040.91 7,042.03 7,040.60 7,042.03 7,316.4K
13:55 7,043.01 7,043.45 7,042.83 7,042.83 12,016.1K
13:56 7,042.06 7,042.06 7,038.62 7,040.27 10,271.2K
13:57 7,043.05 7,046.37 7,043.05 7,046.37 21,261.0K
13:58 7,046.25 7,046.45 7,046.09 7,046.11 4,729.9K
13:59 7,046.88 7,047.09 7,045.80 7,045.80 3,640.1K
14:00 7,045.45 7,045.45 7,043.61 7,044.54 6,554.2K
14:01 7,044.37 7,046.29 7,044.37 7,046.29 3,689.6K
14:02 7,045.09 7,045.09 7,044.22 7,044.32 7,530.4K
14:03 7,044.75 7,044.75 7,042.34 7,042.34 5,786.7K
14:04 7,042.36 7,045.11 7,042.36 7,044.31 3,271.4K
14:05 7,044.49 7,045.37 7,044.49 7,045.37 6,553.0K
14:06 7,045.94 7,046.98 7,044.79 7,044.79 4,608.4K
14:07 7,045.66 7,046.90 7,045.66 7,046.09 3,429.2K
14:08 7,045.42 7,046.42 7,045.42 7,045.63 2,749.9K
14:09 7,045.00 7,045.22 7,044.96 7,044.96 4,905.4K
14:10 7,044.69 7,045.07 7,043.71 7,043.71 5,063.2K
14:11 7,044.86 7,046.33 7,044.86 7,046.33 1,154.2K
14:12 7,045.35 7,046.84 7,045.35 7,046.16 1,802.6K
14:13 7,046.22 7,046.46 7,046.22 7,046.22 5,672.7K
14:14 7,045.76 7,046.02 7,045.45 7,046.02 1,709.1K
14:15 7,045.83 7,046.18 7,045.65 7,046.18 2,032.0K
14:16 7,045.87 7,046.95 7,045.87 7,046.29 1,340.1K
14:17 7,046.42 7,046.68 7,046.01 7,046.44 1,910.2K
14:18 7,046.03 7,046.03 7,045.40 7,045.40 3,738.8K
14:19 7,045.69 7,045.69 7,042.85 7,042.85 2,328.4K
14:20 7,043.89 7,043.89 7,043.01 7,043.68 4,231.2K
14:21 7,043.74 7,044.54 7,043.01 7,043.01 5,315.6K
14:22 7,044.04 7,048.17 7,044.04 7,048.17 3,435.0K
14:23 7,047.72 7,047.72 7,046.32 7,046.57 1,839.2K
14:24 7,046.03 7,046.78 7,046.03 7,046.46 2,254.0K
14:25 7,047.16 7,047.16 7,045.00 7,045.00 2,236.7K
14:26 7,044.69 7,044.69 7,041.51 7,042.30 7,246.5K
14:27 7,042.21 7,042.21 7,040.06 7,040.06 5,480.3K
14:28 7,038.43 7,038.43 7,037.00 7,038.12 5,839.7K
14:29 7,037.42 7,038.24 7,034.89 7,034.89 8,280.2K
14:30 7,033.00 7,033.66 7,033.00 7,033.66 5,501.0K
14:31 7,032.81 7,032.81 7,030.71 7,030.71 7,956.8K
14:32 7,031.95 7,032.03 7,031.33 7,031.60 12,591.3K
14:33 7,031.75 7,031.98 7,030.24 7,031.98 3,067.7K
14:34 7,031.39 7,033.14 7,031.39 7,033.14 3,905.1K
14:35 7,034.37 7,034.37 7,033.81 7,034.36 4,565.5K
14:36 7,033.96 7,034.86 7,033.15 7,033.15 2,519.8K
14:37 7,033.36 7,033.61 7,032.94 7,033.61 6,833.2K
14:38 7,033.18 7,034.86 7,033.18 7,034.86 3,102.1K
14:39 7,034.90 7,034.90 7,034.18 7,034.54 2,694.0K
14:40 7,035.78 7,036.45 7,035.22 7,035.22 4,325.3K
14:41 7,036.60 7,036.60 7,035.55 7,036.46 3,746.2K
14:42 7,035.56 7,035.56 7,034.31 7,034.80 3,795.9K
14:43 7,035.33 7,035.39 7,034.48 7,035.10 3,881.8K
14:44 7,035.39 7,037.66 7,035.39 7,037.66 6,830.5K
14:45 7,037.21 7,037.21 7,036.20 7,036.95 10,380.8K
14:46 7,037.29 7,037.29 7,035.48 7,035.65 4,165.6K
14:47 7,035.27 7,035.27 7,031.91 7,031.91 4,099.0K
14:48 7,032.65 7,032.65 7,031.33 7,031.63 9,052.3K
14:49 7,032.12 7,032.12 7,029.57 7,029.57 26,787.8K
14:50 7,029.02 7,029.02 7,027.19 7,027.19 10,018.8K
14:51 7,028.24 7,029.84 7,028.24 7,029.84 4,826.1K
14:52 7,030.30 7,030.75 7,029.44 7,029.44 8,776.6K
14:53 7,029.24 7,029.89 7,028.69 7,028.69 21,798.1K
14:54 7,027.61 7,028.58 7,026.52 7,026.52 16,922.5K
14:55 7,026.13 7,026.13 7,024.96 7,025.47 9,909.9K
14:56 7,024.41 7,026.14 7,024.41 7,025.91 11,951.0K
14:57 7,026.57 7,026.57 7,025.31 7,025.31 16,573.4K
14:58 7,025.94 7,026.64 7,025.31 7,026.15 10,710.6K
14:59 7,027.46 7,027.46 7,025.69 7,026.02 4,944.9K
15:00 7,026.18 7,026.18 7,024.77 7,024.77 5,223.4K
15:01 7,024.97 7,025.19 7,024.15 7,025.19 9,764.9K
15:02 7,025.61 7,027.21 7,025.61 7,027.21 10,043.6K
15:03 7,029.30 7,030.68 7,029.30 7,030.68 6,319.3K
15:04 7,034.10 7,035.31 7,034.10 7,035.31 19,112.7K
15:05 7,035.97 7,037.28 7,035.97 7,037.28 8,858.3K
15:06 7,038.20 7,038.20 7,036.73 7,037.13 3,858.9K
15:07 7,038.19 7,039.35 7,036.52 7,036.52 5,783.2K
15:08 7,036.86 7,036.86 7,034.33 7,034.33 6,845.4K
15:09 7,036.38 7,036.96 7,036.25 7,036.96 1,418.8K
15:10 7,036.76 7,037.33 7,036.76 7,037.23 2,323.8K
15:11 7,036.26 7,037.01 7,036.26 7,036.51 7,074.8K
15:12 7,035.16 7,039.34 7,035.16 7,039.34 2,684.2K
15:13 7,037.15 7,037.15 7,034.85 7,034.85 4,620.6K
15:14 7,036.45 7,037.96 7,036.45 7,037.19 2,516.7K
15:15 7,037.22 7,037.22 7,036.67 7,036.82 1,521.6K
15:16 7,036.16 7,036.16 7,035.59 7,035.59 2,602.0K
15:17 7,035.78 7,035.91 7,034.77 7,035.91 2,467.5K
15:18 7,035.66 7,035.86 7,035.03 7,035.54 4,801.5K
15:19 7,035.79 7,038.80 7,035.79 7,038.80 2,975.5K
15:20 7,039.88 7,039.88 7,037.73 7,037.73 11,274.9K
15:21 7,038.56 7,039.07 7,038.02 7,038.02 6,933.7K
15:22 7,036.34 7,036.97 7,035.62 7,035.62 7,071.7K
15:23 7,034.84 7,035.37 7,034.61 7,034.61 6,228.6K
15:24 7,034.92 7,034.92 7,032.30 7,032.30 2,354.9K
15:25 7,032.40 7,033.85 7,031.79 7,033.59 1,372.7K
15:26 7,034.55 7,035.32 7,033.47 7,035.32 3,235.3K
15:27 7,034.04 7,034.27 7,032.72 7,032.72 4,641.3K
15:28 7,032.12 7,033.51 7,032.12 7,033.51 1,812.4K
15:29 7,034.40 7,034.40 7,032.87 7,033.23 2,856.7K
15:30 7,034.85 7,035.60 7,034.85 7,035.60 8,022.2K
15:31 7,034.89 7,037.83 7,034.89 7,037.36 1,949.9K
15:32 7,037.44 7,038.76 7,036.73 7,036.73 10,650.4K
15:33 7,037.37 7,037.37 7,035.91 7,035.91 5,429.1K
15:34 7,038.92 7,038.92 7,037.65 7,038.03 5,775.9K
15:35 7,038.54 7,038.54 7,036.25 7,036.84 7,260.8K
15:36 7,036.58 7,037.00 7,036.58 7,037.00 5,276.5K
15:37 7,038.07 7,040.74 7,037.50 7,040.74 4,375.2K
15:38 7,039.80 7,041.72 7,039.80 7,040.24 3,099.2K
15:39 7,038.70 7,039.35 7,038.69 7,038.69 2,401.7K
15:40 7,039.11 7,041.76 7,039.11 7,041.76 18,688.0K
15:41 7,041.24 7,044.76 7,041.24 7,043.84 13,015.0K
15:42 7,044.62 7,045.04 7,044.15 7,044.18 2,469.9K
15:43 7,044.97 7,046.32 7,044.97 7,046.02 7,168.5K
15:44 7,046.30 7,047.45 7,046.30 7,047.45 4,786.1K
15:45 7,046.51 7,046.54 7,045.86 7,046.46 1,550.6K
15:46 7,046.12 7,046.59 7,046.12 7,046.25 6,809.5K
15:47 7,046.08 7,046.08 7,044.84 7,044.84 3,129.9K
15:48 7,045.13 7,045.83 7,044.77 7,045.83 3,440.4K
15:49 7,045.62 7,045.62 7,041.91 7,041.91 2,782.9K
15:50 7,041.08 7,041.08 7,039.86 7,040.35 4,388.6K
15:51 7,041.09 7,041.09 7,040.83 7,040.83 4,652.6K
15:52 7,040.12 7,040.43 7,040.12 7,040.43 5,005.9K
15:53 7,039.38 7,039.38 7,038.55 7,038.55 4,934.4K
15:54 7,038.40 7,039.66 7,038.40 7,039.50 4,227.0K
15:55 7,039.78 7,039.81 7,038.04 7,038.04 2,432.7K
15:56 7,037.50 7,039.23 7,035.40 7,039.23 5,555.1K
15:57 7,039.51 7,039.72 7,038.21 7,038.21 2,028.3K
15:58 7,038.65 7,038.65 7,035.93 7,037.67 2,079.6K
15:59 7,035.93 7,037.61 7,035.86 7,036.86 2,683.1K
16:00 7,036.61 7,037.45 7,036.61 7,037.34 1,213.3K
16:01 7,038.15 7,038.83 7,038.15 7,038.45 2,712.5K
16:02 7,036.44 7,037.89 7,035.65 7,036.86 3,654.4K
16:03 7,035.97 7,038.73 7,035.97 7,038.73 1,667.3K
16:04 7,037.79 7,038.93 7,037.79 7,038.44 2,566.1K
16:05 7,038.58 7,040.26 7,038.58 7,040.26 3,281.3K
16:06 7,039.44 7,039.44 7,037.16 7,038.21 3,037.4K
16:07 7,038.45 7,039.42 7,037.82 7,037.82 5,896.5K
16:08 7,039.55 7,039.55 7,037.42 7,037.42 1,349.9K
16:09 7,036.70 7,037.91 7,036.70 7,037.10 9,451.3K
16:10 7,038.49 7,039.66 7,038.49 7,039.65 2,589.3K
16:11 7,039.44 7,041.65 7,039.22 7,041.65 2,060.0K
16:12 7,040.46 7,042.80 7,040.46 7,042.80 8,665.6K
16:13 7,041.34 7,041.34 7,039.43 7,039.43 5,392.2K
16:14 7,040.09 7,040.13 7,038.66 7,038.66 1,433.7K
16:15 7,038.06 7,038.82 7,037.41 7,037.41 11,398.3K
16:16 7,036.64 7,037.20 7,036.64 7,036.64 5,056.0K
16:17 7,037.21 7,037.21 7,036.14 7,036.14 4,307.7K
16:18 7,036.03 7,037.88 7,035.95 7,035.95 4,237.4K
16:19 7,035.88 7,039.51 7,035.82 7,039.51 2,115.5K
16:20 7,039.46 7,040.15 7,039.46 7,039.65 1,939.8K
16:21 7,040.90 7,042.23 7,039.80 7,041.29 3,421.7K
16:22 7,040.86 7,040.86 7,039.91 7,039.91 4,984.1K
16:23 7,041.84 7,042.04 7,041.03 7,041.03 3,602.4K
16:24 7,040.76 7,040.76 7,039.96 7,039.96 1,959.8K
16:25 7,040.15 7,040.15 7,038.43 7,038.95 2,141.3K
16:26 7,039.68 7,040.11 7,039.28 7,039.69 2,259.8K
16:27 7,039.26 7,040.30 7,038.69 7,039.56 1,477.1K
16:28 7,039.77 7,039.77 7,038.70 7,039.44 1,209.7K
16:29 7,040.09 7,040.50 7,039.33 7,040.43 4,827.3K
16:30 7,039.98 7,042.38 7,039.98 7,042.38 1,600.4K
16:31 7,042.56 7,042.89 7,039.84 7,039.84 16,771.4K
16:32 7,038.83 7,038.83 7,036.81 7,036.81 12,698.4K
16:33 7,037.55 7,037.55 7,035.35 7,035.57 19,354.3K
16:34 7,037.19 7,037.48 7,036.74 7,036.74 2,452.8K
16:35 7,036.15 7,036.77 7,036.15 7,036.48 2,294.1K
16:36 7,036.02 7,036.02 7,035.40 7,035.40 2,512.9K
16:37 7,036.59 7,036.91 7,035.95 7,035.95 5,925.3K
16:38 7,036.01 7,036.01 7,035.10 7,035.43 6,179.6K
16:39 7,035.64 7,035.64 7,034.05 7,035.38 2,477.2K
16:40 7,035.35 7,035.35 7,033.41 7,033.41 12,447.8K
16:41 7,033.26 7,034.90 7,032.71 7,034.90 9,277.3K
16:42 7,035.40 7,035.40 7,034.20 7,034.20 4,112.9K
16:43 7,034.93 7,035.40 7,034.51 7,034.51 4,871.0K
16:44 7,034.28 7,034.49 7,030.10 7,030.10 3,129.0K
16:45 7,029.34 7,031.21 7,029.34 7,031.21 2,444.4K
16:46 7,031.05 7,031.47 7,031.05 7,031.09 2,747.5K
16:47 7,031.43 7,031.95 7,031.05 7,031.91 2,392.8K
16:48 7,032.29 7,032.29 7,031.95 7,032.29 5,973.7K
16:49 7,032.19 7,032.95 7,031.65 7,032.95 2,526.6K
16:50 7,031.82 7,032.84 7,031.16 7,032.84 1,043.9K
16:51 7,032.34 7,032.88 7,032.34 7,032.55 6,199.9K
16:52 7,031.72 7,034.13 7,031.71 7,034.13 2,859.9K
16:53 7,033.93 7,033.93 7,032.64 7,033.00 2,536.4K
16:54 7,033.02 7,033.02 7,029.42 7,030.88 3,496.5K
16:55 7,031.55 7,032.46 7,031.55 7,032.16 2,868.4K
16:56 7,029.52 7,030.44 7,028.94 7,028.94 3,043.7K
16:57 7,029.27 7,030.89 7,028.81 7,030.89 2,346.5K
16:58 7,030.51 7,033.54 7,030.51 7,032.24 1,891.9K
16:59 7,031.21 7,031.21 7,030.58 7,031.01 2,955.3K
17:00 7,031.08 7,031.08 7,030.42 7,030.86 2,731.1K
17:01 7,029.89 7,031.78 7,029.89 7,031.78 7,006.9K
17:02 7,032.15 7,032.67 7,032.03 7,032.03 4,025.4K
17:03 7,033.78 7,035.23 7,033.78 7,034.84 6,192.6K
17:04 7,034.46 7,035.50 7,034.46 7,034.87 3,842.6K
17:05 7,035.00 7,037.40 7,035.00 7,037.16 3,446.6K
17:06 7,036.11 7,036.83 7,035.55 7,035.55 3,553.9K
17:07 7,035.10 7,035.10 7,033.82 7,034.35 1,506.3K
17:08 7,033.28 7,034.99 7,033.28 7,034.84 4,401.0K
17:09 7,034.65 7,034.65 7,032.48 7,034.41 18,008.6K
17:10 7,033.84 7,033.84 7,030.47 7,030.47 5,059.8K
17:11 7,028.96 7,031.04 7,028.68 7,031.04 1,657.8K
17:12 7,030.54 7,030.80 7,029.95 7,030.20 3,412.2K
17:13 7,029.81 7,029.81 7,028.42 7,028.81 2,674.4K
17:14 7,029.23 7,029.54 7,029.02 7,029.54 2,886.7K
17:15 7,029.33 7,029.33 7,024.54 7,025.40 15,511.2K
17:16 7,024.69 7,027.43 7,024.69 7,026.69 3,270.3K
17:17 7,026.08 7,026.08 7,022.47 7,022.47 12,612.7K
17:18 7,022.74 7,023.12 7,021.62 7,023.12 15,040.2K
17:19 7,021.86 7,023.35 7,021.86 7,022.68 2,946.7K
17:20 7,022.06 7,023.36 7,022.06 7,023.18 8,270.2K
17:21 7,023.86 7,023.86 7,023.14 7,023.36 3,728.6K
17:22 7,024.49 7,024.49 7,023.39 7,024.07 27,977.1K
17:23 7,024.06 7,024.94 7,024.06 7,024.94 4,843.5K
17:24 7,027.09 7,028.06 7,027.09 7,028.06 2,587.1K
17:25 7,026.90 7,027.52 7,026.80 7,026.80 5,694.9K
17:26 7,026.94 7,028.31 7,026.94 7,028.31 2,612.0K
17:27 7,027.77 7,027.91 7,027.22 7,027.84 4,039.5K
17:28 7,026.46 7,027.94 7,026.46 7,026.51 3,017.3K
17:29 7,026.76 7,028.69 7,026.00 7,028.69 3,091.0K
17:30 7,027.80 7,027.83 7,027.36 7,027.36 6,848.5K
17:31 7,028.81 7,030.19 7,028.81 7,029.94 3,221.1K
17:32 7,030.25 7,032.10 7,030.25 7,032.10 3,552.1K
17:33 7,032.93 7,032.93 7,031.51 7,031.51 5,127.3K
17:34 7,031.57 7,032.86 7,031.27 7,031.27 3,227.9K
17:35 7,032.43 7,033.06 7,032.43 7,032.93 2,581.7K
17:36 7,033.15 7,033.15 7,031.48 7,031.64 2,285.0K
17:37 7,031.86 7,032.81 7,031.86 7,032.81 2,765.5K
17:38 7,032.44 7,036.02 7,031.51 7,036.02 3,572.0K
17:39 7,034.25 7,035.15 7,033.99 7,033.99 1,514.2K
17:40 7,035.13 7,035.13 7,033.15 7,034.27 1,828.5K
17:41 7,034.69 7,037.14 7,033.78 7,037.14 4,827.2K
17:42 7,035.50 7,036.67 7,035.50 7,036.67 3,438.5K
17:43 7,036.56 7,036.56 7,035.68 7,035.68 1,263.2K
17:44 7,035.97 7,036.01 7,034.86 7,036.01 2,501.6K
17:45 7,034.38 7,034.63 7,034.30 7,034.63 1,868.6K
17:46 7,035.48 7,035.50 7,035.28 7,035.37 2,041.3K
17:47 7,035.07 7,035.07 7,033.18 7,033.18 3,100.8K
17:48 7,033.18 7,033.18 7,031.82 7,031.82 2,377.2K
17:49 7,033.61 7,034.95 7,033.38 7,034.95 4,877.4K
17:50 7,035.06 7,035.06 7,034.61 7,034.66 2,509.4K
17:51 7,034.48 7,034.81 7,034.33 7,034.71 4,521.6K
17:52 7,034.65 7,036.07 7,034.62 7,036.07 5,314.7K
17:53 7,037.26 7,037.87 7,036.13 7,036.13 993.8K
17:54 7,036.59 7,036.59 7,035.35 7,036.43 2,472.9K
17:55 7,035.33 7,035.33 7,034.27 7,034.57 2,778.6K
17:56 7,033.60 7,033.60 7,031.85 7,032.60 1,196.2K
17:57 7,032.12 7,033.86 7,032.12 7,032.98 1,167.9K
17:58 7,032.25 7,033.09 7,032.15 7,032.15 4,789.4K
17:59 7,029.04 7,031.36 7,029.04 7,030.05 3,843.4K
18:00 7,030.17 7,031.87 7,030.17 7,031.56 1,702.9K
18:01 7,031.60 7,032.09 7,031.60 7,032.09 1,231.6K
18:02 7,031.06 7,031.48 7,028.86 7,028.86 2,886.0K
18:03 7,029.10 7,030.74 7,029.10 7,029.92 1,292.1K
18:04 7,030.74 7,031.80 7,030.74 7,031.80 1,151.8K
18:05 7,030.64 7,031.87 7,030.64 7,031.73 2,785.6K
18:06 7,030.41 7,031.73 7,029.92 7,031.73 5,613.1K
18:07 7,030.85 7,033.12 7,030.85 7,033.12 6,689.4K
18:08 7,032.86 7,033.56 7,032.74 7,032.74 30,881.3K
18:09 7,031.55 7,032.02 7,030.87 7,032.02 2,576.5K
18:10 7,030.85 7,031.61 7,030.85 7,031.03 1,424.0K
18:11 7,031.01 7,031.01 7,029.77 7,029.77 1,576.3K
18:12 7,030.63 7,030.63 7,027.51 7,027.51 5,847.4K
18:13 7,027.68 7,028.98 7,027.68 7,028.64 4,962.0K
18:14 7,029.10 7,029.10 7,026.82 7,026.82 4,040.7K
18:15 7,026.90 7,027.51 7,026.90 7,027.00 4,540.4K
18:16 7,028.18 7,028.18 7,026.41 7,027.78 1,034.1K
18:17 7,027.46 7,028.11 7,027.46 7,028.08 575.5K
18:18 7,028.90 7,028.90 7,028.34 7,028.34 1,032.3K
18:19 7,028.68 7,030.25 7,028.68 7,030.25 1,312.9K
18:20 7,029.74 7,030.08 7,029.64 7,029.78 1,534.0K
18:21 7,028.72 7,028.72 7,026.49 7,026.49 2,981.9K
18:22 7,027.04 7,027.36 7,026.44 7,026.44 4,061.2K
18:23 7,025.36 7,025.36 7,024.66 7,025.31 4,562.4K
18:24 7,025.12 7,025.22 7,024.68 7,024.89 2,860.3K
18:25 7,024.72 7,024.72 7,021.08 7,021.08 11,281.9K
18:26 7,021.00 7,021.00 7,019.41 7,019.66 5,636.3K
18:27 7,018.81 7,018.81 7,016.43 7,017.21 5,608.6K
18:28 7,018.37 7,019.60 7,018.37 7,019.60 5,991.1K
18:29 7,018.59 7,019.73 7,018.59 7,019.73 1,240.4K
18:30 7,019.03 7,020.44 7,018.91 7,018.91 5,621.3K
18:31 7,021.17 7,021.17 7,019.78 7,019.78 10,052.0K
18:32 7,019.27 7,019.27 7,017.22 7,018.33 2,918.1K
18:33 7,018.14 7,018.14 7,016.10 7,017.03 4,480.9K
18:34 7,016.39 7,016.59 7,015.02 7,016.59 11,350.9K
18:35 7,016.70 7,017.63 7,015.37 7,015.37 3,566.3K
18:36 7,012.39 7,013.15 7,012.34 7,012.89 5,118.3K
18:37 7,012.12 7,013.07 7,011.15 7,011.15 4,638.7K
18:38 7,012.79 7,012.79 7,012.42 7,012.42 12,376.3K
18:39 7,011.33 7,011.33 7,010.51 7,010.51 3,727.9K
18:40 7,010.91 7,010.91 7,010.91 7,010.91 1,506.5K
18:51 7,011.57 7,011.57 7,011.57 7,011.57 8,004.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available