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 7,126.92 7,157.08 7,126.92 7,157.08 1,243.0K
09:51 7,163.64 7,163.64 7,163.13 7,163.14 1,295.9K
09:52 7,162.83 7,162.83 7,160.47 7,162.23 7,191.7K
09:53 7,160.68 7,160.79 7,160.63 7,160.79 1,236.5K
09:54 7,160.23 7,163.66 7,160.23 7,163.57 6,304.9K
09:55 7,162.48 7,162.48 7,159.71 7,159.71 5,043.3K
09:56 7,160.65 7,160.82 7,160.04 7,160.82 5,084.9K
09:57 7,160.03 7,160.53 7,159.78 7,160.02 6,461.0K
09:58 7,160.11 7,161.47 7,159.95 7,161.47 2,699.8K
09:59 7,160.34 7,161.97 7,160.34 7,161.93 1,725.3K
10:00 7,162.26 7,162.26 7,159.60 7,160.16 2,896.4K
10:01 7,159.17 7,160.19 7,159.09 7,159.94 4,800.7K
10:02 7,160.99 7,162.43 7,160.99 7,161.98 5,348.0K
10:03 7,162.11 7,163.02 7,161.22 7,162.12 8,895.8K
10:04 7,163.11 7,166.14 7,163.11 7,166.14 13,048.5K
10:05 7,165.24 7,165.24 7,162.98 7,162.98 14,465.1K
10:06 7,164.26 7,164.76 7,163.94 7,164.76 10,781.2K
10:07 7,168.38 7,168.70 7,166.50 7,166.50 22,656.8K
10:08 7,170.38 7,173.41 7,170.38 7,173.25 41,610.2K
10:09 7,173.16 7,180.10 7,173.16 7,180.10 17,287.6K
10:10 7,179.85 7,181.70 7,179.85 7,180.37 26,063.5K
10:11 7,179.70 7,179.70 7,177.48 7,177.48 11,386.6K
10:12 7,176.22 7,176.22 7,174.92 7,174.92 5,701.7K
10:13 7,175.68 7,175.70 7,175.65 7,175.68 12,068.6K
10:14 7,177.17 7,177.17 7,174.05 7,174.05 6,034.8K
10:15 7,173.48 7,175.40 7,173.48 7,175.10 7,516.0K
10:16 7,176.86 7,176.86 7,175.65 7,176.05 6,656.6K
10:17 7,177.41 7,177.81 7,176.09 7,177.81 10,209.0K
10:18 7,176.82 7,181.16 7,176.82 7,181.16 6,062.6K
10:19 7,181.71 7,183.59 7,181.71 7,182.26 4,710.2K
10:20 7,182.97 7,183.41 7,182.80 7,183.04 16,610.6K
10:21 7,180.27 7,180.92 7,180.04 7,180.04 8,947.9K
10:22 7,179.59 7,182.57 7,178.99 7,182.57 13,985.5K
10:23 7,181.96 7,183.00 7,181.67 7,183.00 3,531.1K
10:24 7,183.98 7,186.17 7,183.98 7,186.17 8,796.4K
10:25 7,187.48 7,189.93 7,186.54 7,189.93 6,951.5K
10:26 7,191.66 7,191.66 7,188.58 7,188.58 8,550.8K
10:27 7,187.55 7,189.85 7,187.55 7,189.85 4,859.2K
10:28 7,190.05 7,192.19 7,190.05 7,190.39 24,371.3K
10:29 7,190.43 7,192.62 7,190.42 7,191.54 12,692.4K
10:30 7,191.47 7,191.47 7,190.54 7,190.92 10,276.7K
10:31 7,190.94 7,190.94 7,189.89 7,189.89 5,771.9K
10:32 7,190.42 7,190.42 7,188.07 7,188.07 4,445.4K
10:33 7,189.29 7,189.29 7,188.43 7,189.15 6,331.2K
10:34 7,190.10 7,190.29 7,189.41 7,189.56 4,600.9K
10:35 7,191.17 7,191.65 7,190.23 7,191.15 6,084.4K
10:36 7,192.67 7,192.67 7,190.81 7,192.56 8,633.4K
10:37 7,191.93 7,191.93 7,190.66 7,191.09 15,588.8K
10:38 7,190.44 7,191.41 7,190.10 7,190.32 5,800.6K
10:39 7,188.81 7,191.05 7,188.81 7,190.59 8,896.4K
10:40 7,191.62 7,194.14 7,191.62 7,194.14 17,105.1K
10:41 7,192.37 7,192.37 7,191.08 7,191.29 26,217.0K
10:42 7,191.02 7,193.41 7,191.02 7,192.82 7,025.8K
10:43 7,194.90 7,196.51 7,194.90 7,196.51 13,461.6K
10:44 7,196.36 7,197.48 7,195.47 7,197.48 9,167.0K
10:45 7,196.85 7,198.01 7,196.30 7,196.71 7,768.1K
10:46 7,194.86 7,195.61 7,194.83 7,195.08 11,400.7K
10:47 7,194.70 7,195.27 7,193.94 7,193.94 5,723.0K
10:48 7,194.84 7,195.91 7,194.40 7,194.87 7,650.6K
10:49 7,194.84 7,194.84 7,191.43 7,191.43 10,492.4K
10:50 7,191.76 7,192.63 7,191.42 7,191.42 12,538.0K
10:51 7,192.26 7,192.26 7,189.67 7,190.93 10,695.1K
10:52 7,189.52 7,189.54 7,188.07 7,188.07 8,373.2K
10:53 7,187.42 7,187.42 7,184.59 7,187.41 12,039.0K
10:54 7,186.43 7,188.82 7,186.33 7,188.82 6,652.8K
10:55 7,189.74 7,192.08 7,188.96 7,189.27 4,897.3K
10:56 7,190.81 7,190.81 7,189.82 7,190.50 7,570.3K
10:57 7,190.35 7,190.70 7,190.35 7,190.70 3,479.1K
10:58 7,189.50 7,189.78 7,186.16 7,186.16 3,296.7K
10:59 7,186.96 7,186.96 7,182.96 7,185.07 24,011.4K
11:00 7,183.92 7,186.06 7,183.92 7,185.61 15,482.9K
11:01 7,184.92 7,189.42 7,184.36 7,189.42 5,236.8K
11:02 7,189.40 7,190.46 7,188.89 7,190.46 11,412.5K
11:03 7,189.97 7,191.87 7,189.97 7,191.29 18,763.7K
11:04 7,190.88 7,192.51 7,189.33 7,192.51 9,069.0K
11:05 7,193.96 7,193.96 7,192.37 7,192.37 12,334.9K
11:06 7,192.52 7,194.83 7,192.52 7,194.83 4,993.2K
11:07 7,194.88 7,198.23 7,194.88 7,195.98 6,693.6K
11:08 7,195.57 7,198.17 7,195.57 7,195.75 6,917.5K
11:09 7,197.70 7,199.35 7,197.70 7,199.35 13,103.7K
11:10 7,200.11 7,201.07 7,199.04 7,200.41 4,374.3K
11:11 7,201.04 7,201.90 7,200.53 7,200.53 4,893.9K
11:12 7,199.42 7,200.22 7,199.42 7,200.14 8,021.8K
11:13 7,200.72 7,201.74 7,200.72 7,201.74 10,935.2K
11:14 7,200.90 7,202.73 7,200.90 7,202.32 8,084.6K
11:15 7,199.77 7,202.57 7,199.77 7,202.57 8,662.2K
11:16 7,201.44 7,204.15 7,201.04 7,203.49 19,655.5K
11:17 7,202.60 7,203.07 7,200.10 7,200.10 17,246.1K
11:18 7,199.07 7,199.91 7,199.07 7,199.85 14,303.1K
11:19 7,198.78 7,198.78 7,197.64 7,197.64 16,442.1K
11:20 7,198.60 7,200.58 7,197.58 7,198.55 8,812.5K
11:21 7,201.23 7,201.23 7,195.98 7,196.57 32,548.7K
11:22 7,196.99 7,198.42 7,196.85 7,198.42 18,715.2K
11:23 7,196.93 7,197.24 7,196.00 7,196.00 6,637.0K
11:24 7,196.08 7,198.83 7,196.08 7,198.65 15,871.6K
11:25 7,198.63 7,198.63 7,196.83 7,197.55 10,644.4K
11:26 7,194.93 7,195.47 7,193.82 7,193.82 12,555.4K
11:27 7,191.81 7,193.14 7,191.77 7,191.77 11,565.0K
11:28 7,192.40 7,193.60 7,190.91 7,190.91 10,661.9K
11:29 7,191.79 7,192.86 7,189.57 7,189.57 7,810.4K
11:30 7,188.50 7,189.19 7,187.14 7,187.14 7,227.5K
11:31 7,188.18 7,188.18 7,185.81 7,185.81 5,681.3K
11:32 7,185.89 7,189.67 7,185.89 7,189.67 4,033.0K
11:33 7,191.36 7,193.65 7,191.36 7,192.17 4,797.1K
11:34 7,192.67 7,193.08 7,192.54 7,193.06 2,869.5K
11:35 7,193.56 7,193.94 7,193.56 7,193.74 1,876.3K
11:36 7,194.42 7,194.42 7,192.57 7,192.63 1,857.4K
11:37 7,192.17 7,193.96 7,192.17 7,193.96 4,511.2K
11:38 7,194.04 7,194.37 7,193.67 7,194.04 5,526.7K
11:39 7,194.09 7,194.24 7,192.40 7,192.40 4,607.3K
11:40 7,192.40 7,193.58 7,192.40 7,193.58 5,372.9K
11:41 7,194.04 7,194.04 7,193.31 7,193.31 13,243.2K
11:42 7,193.30 7,193.87 7,191.79 7,191.79 8,958.2K
11:43 7,191.48 7,192.23 7,190.40 7,190.40 6,255.3K
11:44 7,191.64 7,193.05 7,189.92 7,189.92 4,297.8K
11:45 7,190.33 7,190.41 7,190.02 7,190.41 4,382.0K
11:46 7,187.50 7,190.38 7,187.50 7,188.17 2,600.7K
11:47 7,188.70 7,188.98 7,188.27 7,188.49 8,228.2K
11:48 7,188.97 7,188.97 7,186.80 7,186.80 4,129.4K
11:49 7,186.52 7,187.37 7,186.52 7,186.84 7,023.5K
11:50 7,186.63 7,188.21 7,186.63 7,188.21 5,175.5K
11:51 7,188.15 7,188.67 7,184.81 7,184.81 4,143.0K
11:52 7,183.46 7,184.32 7,180.18 7,180.18 14,011.1K
11:53 7,180.14 7,180.14 7,178.77 7,178.77 27,175.4K
11:54 7,175.02 7,175.02 7,172.84 7,172.84 8,877.8K
11:55 7,171.90 7,171.90 7,169.09 7,169.09 19,305.6K
11:56 7,168.40 7,171.62 7,167.95 7,171.62 14,858.6K
11:57 7,172.99 7,174.73 7,172.99 7,174.73 5,619.0K
11:58 7,175.11 7,175.95 7,175.11 7,175.82 7,883.9K
11:59 7,175.61 7,175.82 7,174.04 7,174.04 4,390.0K
12:00 7,175.52 7,177.39 7,175.52 7,177.35 6,323.4K
12:01 7,178.36 7,180.44 7,178.36 7,179.70 3,709.2K
12:02 7,178.53 7,178.53 7,177.16 7,177.16 5,670.1K
12:03 7,176.85 7,177.00 7,176.49 7,176.90 6,620.7K
12:04 7,176.03 7,178.97 7,176.03 7,177.90 6,150.2K
12:05 7,177.18 7,177.18 7,176.38 7,176.52 6,585.2K
12:06 7,177.36 7,181.23 7,177.22 7,181.23 5,946.0K
12:07 7,181.00 7,182.28 7,180.79 7,182.28 2,173.0K
12:08 7,183.32 7,183.93 7,183.25 7,183.25 4,192.5K
12:09 7,183.30 7,184.12 7,183.08 7,183.55 1,997.7K
12:10 7,184.38 7,184.38 7,183.21 7,183.71 2,737.2K
12:11 7,182.87 7,184.43 7,181.54 7,181.54 4,135.3K
12:12 7,181.90 7,183.87 7,181.90 7,183.87 2,909.9K
12:13 7,181.53 7,181.53 7,180.49 7,180.91 2,913.9K
12:14 7,182.56 7,182.56 7,181.10 7,181.10 2,391.2K
12:15 7,181.17 7,182.45 7,181.08 7,182.45 3,920.8K
12:16 7,181.76 7,182.10 7,180.58 7,180.58 4,854.4K
12:17 7,178.99 7,180.24 7,178.43 7,180.07 5,000.8K
12:18 7,180.95 7,181.53 7,180.62 7,181.53 3,672.8K
12:19 7,182.54 7,182.63 7,181.35 7,181.35 3,459.9K
12:20 7,181.51 7,181.51 7,180.86 7,181.43 8,153.6K
12:21 7,182.13 7,185.67 7,182.13 7,183.78 8,939.9K
12:22 7,184.10 7,184.16 7,183.03 7,183.03 3,693.8K
12:23 7,183.48 7,184.55 7,183.13 7,183.13 4,650.2K
12:24 7,183.35 7,183.71 7,181.72 7,182.67 7,816.0K
12:25 7,182.04 7,184.18 7,182.04 7,184.18 5,750.5K
12:26 7,183.24 7,185.47 7,183.24 7,185.47 5,415.4K
12:27 7,185.32 7,185.46 7,184.53 7,184.73 10,160.2K
12:28 7,185.69 7,187.89 7,185.69 7,187.89 8,019.8K
12:29 7,188.35 7,188.63 7,187.62 7,187.62 3,421.7K
12:30 7,187.05 7,189.66 7,187.05 7,189.66 6,445.4K
12:31 7,189.77 7,190.22 7,188.28 7,188.28 7,925.3K
12:32 7,188.53 7,188.57 7,186.85 7,186.85 5,197.6K
12:33 7,186.35 7,188.10 7,186.35 7,188.10 7,331.9K
12:34 7,188.55 7,188.67 7,188.10 7,188.67 3,715.8K
12:35 7,189.84 7,191.33 7,189.67 7,191.33 6,615.2K
12:36 7,191.21 7,193.76 7,191.21 7,193.76 2,663.9K
12:37 7,192.96 7,193.35 7,192.91 7,193.02 3,328.0K
12:38 7,192.52 7,192.52 7,190.57 7,191.06 3,022.0K
12:39 7,188.50 7,190.63 7,188.50 7,189.46 4,238.1K
12:40 7,190.84 7,191.75 7,190.84 7,191.75 2,132.9K
12:41 7,190.72 7,192.69 7,190.72 7,192.69 4,419.7K
12:42 7,196.37 7,196.37 7,195.06 7,196.12 14,496.8K
12:43 7,195.82 7,197.86 7,195.82 7,197.86 8,093.3K
12:44 7,197.15 7,197.87 7,196.68 7,197.87 4,942.6K
12:45 7,197.86 7,199.61 7,197.86 7,199.03 7,249.5K
12:46 7,198.82 7,202.07 7,198.82 7,202.07 21,861.9K
12:47 7,201.92 7,201.92 7,199.98 7,199.98 11,060.6K
12:48 7,201.02 7,201.16 7,199.39 7,199.39 11,330.8K
12:49 7,200.04 7,200.04 7,197.64 7,198.09 1,827.3K
12:50 7,198.22 7,198.22 7,197.25 7,197.25 11,256.5K
12:51 7,197.21 7,198.54 7,196.90 7,198.51 3,043.1K
12:52 7,196.89 7,196.89 7,195.77 7,195.93 5,268.3K
12:53 7,194.54 7,196.19 7,194.54 7,194.80 6,666.2K
12:54 7,193.69 7,195.09 7,193.69 7,193.99 5,261.4K
12:55 7,192.50 7,192.50 7,190.97 7,190.97 9,750.2K
12:56 7,191.79 7,193.68 7,191.79 7,193.68 3,061.0K
12:57 7,194.23 7,195.62 7,194.23 7,194.87 7,738.8K
12:58 7,193.49 7,194.81 7,193.49 7,194.81 5,122.0K
12:59 7,194.15 7,194.50 7,193.99 7,194.37 4,357.8K
13:00 7,194.38 7,194.94 7,194.38 7,194.50 3,620.8K
13:01 7,197.09 7,197.51 7,196.54 7,196.54 6,405.5K
13:02 7,196.38 7,197.93 7,196.38 7,197.69 6,244.4K
13:03 7,198.60 7,199.20 7,196.28 7,196.28 4,913.5K
13:04 7,195.76 7,196.58 7,195.71 7,195.71 3,654.7K
13:05 7,194.45 7,195.64 7,194.45 7,195.57 4,762.8K
13:06 7,195.42 7,195.42 7,192.88 7,193.10 1,725.0K
13:07 7,193.47 7,193.47 7,192.28 7,192.28 2,413.2K
13:08 7,192.82 7,192.85 7,192.03 7,192.28 9,035.5K
13:09 7,192.26 7,192.26 7,190.22 7,190.33 6,743.6K
13:10 7,190.98 7,190.98 7,188.96 7,188.96 4,857.9K
13:11 7,189.14 7,189.14 7,188.30 7,188.56 6,342.0K
13:12 7,189.71 7,189.71 7,187.71 7,188.27 4,891.1K
13:13 7,186.75 7,186.96 7,185.96 7,186.62 2,251.8K
13:14 7,183.19 7,184.17 7,183.19 7,184.07 6,819.3K
13:15 7,184.46 7,185.73 7,184.45 7,185.73 4,782.7K
13:16 7,185.03 7,185.66 7,183.80 7,183.80 2,275.8K
13:17 7,183.55 7,183.55 7,178.39 7,178.39 11,420.7K
13:18 7,178.19 7,178.19 7,177.18 7,177.80 5,810.6K
13:19 7,177.66 7,178.26 7,176.80 7,176.88 3,759.2K
13:20 7,177.47 7,178.67 7,177.30 7,178.67 6,147.7K
13:21 7,178.19 7,178.72 7,177.65 7,177.65 2,003.4K
13:22 7,177.64 7,179.04 7,177.12 7,179.04 4,235.9K
13:23 7,177.83 7,179.23 7,177.83 7,179.23 2,769.1K
13:24 7,179.20 7,180.34 7,178.68 7,180.34 2,142.6K
13:25 7,179.77 7,180.65 7,179.77 7,179.96 1,313.9K
13:26 7,178.44 7,179.77 7,178.44 7,179.77 5,189.7K
13:27 7,179.99 7,180.04 7,179.14 7,179.39 3,710.3K
13:28 7,178.94 7,179.22 7,178.03 7,179.22 3,131.6K
13:29 7,178.24 7,178.33 7,177.45 7,177.45 1,603.2K
13:30 7,176.64 7,178.21 7,176.64 7,178.21 2,326.0K
13:31 7,177.92 7,178.94 7,177.92 7,178.58 2,344.5K
13:32 7,178.52 7,180.37 7,177.43 7,178.98 7,433.9K
13:33 7,179.00 7,182.40 7,179.00 7,182.40 2,227.9K
13:34 7,180.62 7,182.33 7,180.62 7,182.33 1,809.6K
13:35 7,182.29 7,184.83 7,182.29 7,183.53 3,486.7K
13:36 7,182.76 7,183.98 7,182.44 7,182.49 4,684.8K
13:37 7,182.06 7,182.06 7,180.55 7,180.55 4,841.7K
13:38 7,180.14 7,181.41 7,178.69 7,181.41 4,086.1K
13:39 7,181.19 7,184.39 7,181.19 7,184.39 4,783.4K
13:40 7,186.50 7,186.50 7,184.42 7,184.42 6,497.9K
13:41 7,184.09 7,184.32 7,183.65 7,183.65 1,611.6K
13:42 7,182.61 7,182.79 7,181.93 7,181.93 8,059.6K
13:43 7,181.19 7,181.19 7,179.77 7,180.58 2,666.0K
13:44 7,180.63 7,181.24 7,180.48 7,181.24 2,849.9K
13:45 7,180.55 7,181.95 7,180.16 7,181.95 1,770.2K
13:46 7,182.44 7,182.44 7,181.18 7,181.18 5,659.9K
13:47 7,182.36 7,182.36 7,181.72 7,182.02 3,534.3K
13:48 7,182.56 7,183.53 7,182.56 7,183.53 2,174.7K
13:49 7,183.29 7,184.03 7,180.54 7,180.54 6,590.1K
13:50 7,179.14 7,180.73 7,179.14 7,179.66 4,231.1K
13:51 7,178.74 7,178.86 7,177.95 7,178.86 4,886.7K
13:52 7,179.56 7,179.56 7,176.54 7,176.54 2,874.7K
13:53 7,175.86 7,177.19 7,175.49 7,176.75 2,246.4K
13:54 7,176.75 7,177.19 7,175.44 7,175.44 3,087.5K
13:55 7,175.98 7,176.05 7,175.13 7,175.75 3,979.2K
13:56 7,174.67 7,175.59 7,174.32 7,175.59 1,572.7K
13:57 7,174.74 7,177.65 7,174.74 7,177.65 2,272.6K
13:58 7,176.21 7,179.39 7,176.21 7,179.39 1,341.9K
13:59 7,179.41 7,179.65 7,178.19 7,178.19 2,666.3K
14:00 7,177.29 7,179.82 7,177.29 7,179.82 1,097.6K
14:01 7,180.82 7,180.82 7,180.07 7,180.44 1,628.6K
14:02 7,179.86 7,179.86 7,179.00 7,179.00 3,761.8K
14:03 7,181.04 7,182.48 7,180.84 7,181.89 1,847.4K
14:04 7,180.16 7,181.64 7,178.62 7,178.79 7,470.6K
14:05 7,178.69 7,179.20 7,178.69 7,178.95 2,725.9K
14:06 7,180.12 7,182.93 7,180.12 7,182.93 2,525.2K
14:07 7,181.68 7,181.69 7,179.97 7,181.69 1,818.2K
14:08 7,181.92 7,181.92 7,181.49 7,181.62 2,418.6K
14:09 7,180.19 7,180.19 7,179.30 7,179.54 2,836.3K
14:10 7,178.99 7,179.30 7,178.89 7,178.89 3,703.4K
14:11 7,178.37 7,179.26 7,178.37 7,178.68 4,701.5K
14:12 7,178.69 7,179.98 7,178.69 7,178.73 1,812.4K
14:13 7,178.49 7,181.91 7,178.49 7,181.91 2,564.1K
14:14 7,184.32 7,184.32 7,181.08 7,182.97 2,540.8K
14:15 7,183.79 7,185.88 7,183.79 7,185.88 4,588.4K
14:16 7,188.24 7,188.24 7,187.00 7,188.24 14,317.7K
14:17 7,186.36 7,187.19 7,186.36 7,186.48 2,182.4K
14:18 7,184.76 7,186.60 7,184.76 7,186.60 1,634.2K
14:19 7,186.74 7,186.81 7,184.99 7,184.99 9,666.0K
14:20 7,183.11 7,183.34 7,182.07 7,183.34 1,692.2K
14:21 7,182.58 7,183.78 7,182.58 7,183.61 1,418.5K
14:22 7,183.60 7,183.60 7,182.13 7,182.13 1,900.2K
14:23 7,183.13 7,183.78 7,182.93 7,182.93 2,388.7K
14:24 7,182.54 7,183.25 7,182.54 7,183.25 1,782.7K
14:25 7,184.60 7,187.92 7,184.60 7,187.92 1,030.8K
14:26 7,187.94 7,191.09 7,187.31 7,188.39 16,982.4K
14:27 7,188.60 7,189.77 7,188.60 7,189.50 2,530.9K
14:28 7,190.43 7,190.89 7,190.05 7,190.89 12,928.3K
14:29 7,190.63 7,190.63 7,187.98 7,187.98 2,092.6K
14:30 7,185.24 7,185.46 7,184.92 7,184.92 2,117.4K
14:31 7,186.05 7,186.05 7,182.89 7,182.89 6,756.3K
14:32 7,181.71 7,181.71 7,181.27 7,181.27 2,304.4K
14:33 7,179.98 7,180.28 7,179.25 7,179.68 12,082.6K
14:34 7,178.75 7,179.29 7,178.65 7,179.29 1,316.1K
14:35 7,179.47 7,179.47 7,178.17 7,179.02 52,836.5K
14:36 7,179.90 7,179.90 7,177.58 7,177.58 1,951.8K
14:37 7,176.96 7,177.53 7,176.96 7,177.21 2,522.5K
14:38 7,177.05 7,177.54 7,176.33 7,177.09 1,445.3K
14:39 7,178.03 7,178.78 7,178.03 7,178.78 2,157.5K
14:40 7,179.85 7,180.49 7,178.78 7,178.78 2,971.8K
14:41 7,178.62 7,181.30 7,178.62 7,181.30 1,639.5K
14:42 7,180.81 7,180.81 7,178.75 7,178.75 3,758.9K
14:43 7,177.21 7,177.21 7,174.15 7,174.37 3,276.5K
14:44 7,173.72 7,173.72 7,170.26 7,170.83 16,928.3K
14:45 7,170.35 7,170.40 7,169.77 7,169.77 3,605.7K
14:46 7,169.81 7,169.98 7,168.13 7,168.13 11,487.2K
14:47 7,167.87 7,167.95 7,166.87 7,166.87 31,825.1K
14:48 7,168.44 7,168.44 7,165.57 7,165.57 16,337.8K
14:49 7,164.72 7,164.72 7,157.76 7,157.76 22,698.3K
14:50 7,158.18 7,159.06 7,158.18 7,158.45 7,993.2K
14:51 7,158.56 7,161.15 7,158.56 7,161.15 3,148.0K
14:52 7,160.84 7,161.71 7,159.85 7,160.34 6,450.6K
14:53 7,158.34 7,158.34 7,155.87 7,155.87 31,408.5K
14:54 7,154.05 7,154.05 7,152.60 7,152.60 11,674.0K
14:55 7,153.55 7,158.50 7,153.55 7,158.50 10,182.4K
14:56 7,158.17 7,159.39 7,157.31 7,157.31 4,438.0K
14:57 7,156.94 7,158.16 7,156.94 7,158.16 2,663.5K
14:58 7,157.66 7,157.66 7,155.46 7,155.46 3,188.6K
14:59 7,155.63 7,156.17 7,155.36 7,155.90 4,381.3K
15:00 7,156.59 7,157.95 7,156.59 7,157.46 3,168.0K
15:01 7,159.31 7,160.57 7,159.31 7,160.57 2,566.8K
15:02 7,159.58 7,160.35 7,159.58 7,160.35 5,125.7K
15:03 7,160.01 7,160.36 7,159.51 7,160.36 2,890.4K
15:04 7,159.86 7,159.87 7,159.09 7,159.35 5,072.6K
15:05 7,158.56 7,158.56 7,157.93 7,158.28 4,437.3K
15:06 7,158.50 7,158.83 7,158.07 7,158.07 2,934.4K
15:07 7,158.43 7,160.36 7,158.43 7,160.05 1,855.5K
15:08 7,159.47 7,161.76 7,159.47 7,160.29 5,017.0K
15:09 7,158.46 7,160.84 7,158.46 7,160.84 2,782.6K
15:10 7,160.58 7,161.08 7,160.06 7,160.58 5,980.6K
15:11 7,160.58 7,160.71 7,159.81 7,160.71 1,919.7K
15:12 7,159.23 7,159.23 7,155.81 7,157.60 2,865.8K
15:13 7,158.36 7,158.77 7,154.76 7,154.76 2,113.4K
15:14 7,157.13 7,157.30 7,157.10 7,157.17 3,690.5K
15:15 7,157.58 7,159.87 7,157.58 7,159.87 2,792.4K
15:16 7,162.58 7,163.51 7,162.58 7,163.35 7,188.4K
15:17 7,162.92 7,166.15 7,162.92 7,165.67 3,469.1K
15:18 7,165.55 7,165.55 7,164.94 7,165.25 2,380.0K
15:19 7,163.35 7,165.15 7,163.35 7,164.52 4,756.1K
15:20 7,164.59 7,165.00 7,164.59 7,164.69 5,911.3K
15:21 7,165.80 7,168.54 7,165.80 7,168.54 8,399.1K
15:22 7,169.72 7,170.91 7,168.80 7,170.91 7,275.7K
15:23 7,171.25 7,171.47 7,170.40 7,171.15 4,206.1K
15:24 7,172.47 7,174.88 7,172.47 7,174.88 6,653.6K
15:25 7,175.54 7,175.54 7,175.15 7,175.22 3,331.1K
15:26 7,177.00 7,177.20 7,177.00 7,177.20 6,030.8K
15:27 7,177.61 7,177.61 7,176.31 7,177.09 6,474.3K
15:28 7,177.14 7,179.47 7,177.14 7,179.47 4,365.3K
15:29 7,178.92 7,181.28 7,178.92 7,181.28 6,556.9K
15:30 7,181.94 7,183.60 7,181.81 7,183.49 13,080.5K
15:31 7,183.16 7,184.20 7,182.96 7,184.20 7,178.6K
15:32 7,183.79 7,183.79 7,180.53 7,182.12 3,491.4K
15:33 7,181.83 7,182.48 7,181.19 7,182.42 3,519.9K
15:34 7,180.87 7,181.08 7,177.79 7,179.34 6,201.9K
15:35 7,179.40 7,179.40 7,177.64 7,179.22 2,023.0K
15:36 7,180.13 7,180.13 7,178.22 7,178.22 1,432.2K
15:37 7,180.33 7,181.11 7,180.33 7,181.11 3,922.3K
15:38 7,182.38 7,182.89 7,181.53 7,181.53 2,375.3K
15:39 7,182.64 7,186.95 7,182.64 7,186.95 5,328.6K
15:40 7,186.15 7,186.48 7,184.80 7,184.80 4,714.4K
15:41 7,184.25 7,187.23 7,181.62 7,187.23 13,280.9K
15:42 7,187.39 7,188.40 7,186.06 7,186.71 22,289.4K
15:43 7,187.76 7,190.23 7,187.76 7,190.23 23,582.4K
15:44 7,189.88 7,189.88 7,188.99 7,188.99 2,447.6K
15:45 7,188.59 7,190.25 7,188.59 7,189.41 2,422.1K
15:46 7,189.56 7,191.05 7,189.56 7,191.05 2,835.4K
15:47 7,190.77 7,191.78 7,190.77 7,191.51 9,618.6K
15:48 7,190.57 7,190.57 7,189.53 7,189.94 3,297.0K
15:49 7,190.21 7,190.58 7,185.61 7,185.61 3,155.3K
15:50 7,186.11 7,186.11 7,185.21 7,185.74 6,284.7K
15:51 7,185.36 7,187.48 7,185.36 7,185.94 1,402.2K
15:52 7,187.23 7,187.93 7,187.23 7,187.23 7,995.2K
15:53 7,186.79 7,186.79 7,185.42 7,185.57 6,134.5K
15:54 7,184.67 7,185.95 7,184.42 7,185.37 2,866.5K
15:55 7,186.16 7,187.30 7,185.72 7,187.30 6,736.7K
15:56 7,186.92 7,187.33 7,186.62 7,187.33 5,990.7K
15:57 7,185.57 7,185.57 7,184.31 7,185.37 9,889.0K
15:58 7,185.34 7,185.34 7,183.19 7,184.25 3,771.0K
15:59 7,184.89 7,187.26 7,184.49 7,187.26 3,669.9K
16:00 7,187.32 7,187.32 7,186.65 7,186.92 3,882.6K
16:01 7,185.59 7,186.40 7,185.59 7,186.23 4,070.4K
16:02 7,185.60 7,185.60 7,184.11 7,184.50 2,957.7K
16:03 7,187.04 7,187.04 7,186.49 7,186.49 13,106.6K
16:04 7,186.37 7,186.37 7,183.93 7,184.09 6,367.2K
16:05 7,183.60 7,185.16 7,183.60 7,185.16 2,503.7K
16:06 7,183.99 7,185.80 7,183.99 7,185.31 5,413.1K
16:07 7,185.20 7,186.62 7,185.20 7,186.60 4,665.2K
16:08 7,187.61 7,191.08 7,186.80 7,191.08 8,857.6K
16:09 7,190.78 7,190.78 7,190.55 7,190.69 8,320.3K
16:10 7,191.60 7,192.86 7,191.60 7,192.86 5,733.1K
16:11 7,193.29 7,193.29 7,191.03 7,191.03 6,021.9K
16:12 7,190.32 7,195.23 7,190.32 7,195.23 9,226.0K
16:13 7,196.00 7,196.00 7,195.24 7,195.24 5,247.7K
16:14 7,194.66 7,194.94 7,193.18 7,194.71 9,500.4K
16:15 7,194.99 7,195.48 7,194.82 7,194.82 5,751.4K
16:16 7,193.88 7,195.45 7,193.27 7,195.45 5,233.4K
16:17 7,196.39 7,196.85 7,195.56 7,196.85 5,483.3K
16:18 7,195.07 7,195.07 7,189.66 7,189.66 4,908.1K
16:19 7,193.81 7,193.92 7,192.99 7,193.92 7,349.8K
16:20 7,195.27 7,195.27 7,194.55 7,194.73 6,860.5K
16:21 7,193.24 7,193.84 7,192.43 7,193.84 2,897.9K
16:22 7,193.81 7,196.44 7,193.71 7,195.63 4,774.4K
16:23 7,196.55 7,196.55 7,195.35 7,195.69 4,063.8K
16:24 7,195.66 7,195.66 7,191.89 7,191.89 5,430.7K
16:25 7,192.01 7,194.87 7,191.17 7,194.87 5,492.4K
16:26 7,194.43 7,196.77 7,194.43 7,196.74 1,968.4K
16:27 7,197.88 7,199.52 7,197.88 7,198.11 3,189.0K
16:28 7,197.30 7,197.30 7,195.18 7,195.79 2,817.2K
16:29 7,194.08 7,195.59 7,194.08 7,194.83 4,155.4K
16:30 7,194.60 7,195.97 7,193.60 7,195.97 11,415.6K
16:31 7,196.74 7,196.74 7,196.04 7,196.04 3,609.2K
16:32 7,193.72 7,195.87 7,193.40 7,195.87 6,443.5K
16:33 7,195.73 7,195.85 7,194.29 7,194.29 9,030.0K
16:34 7,194.13 7,194.13 7,192.56 7,192.99 5,402.8K
16:35 7,193.58 7,194.68 7,193.09 7,194.68 5,018.6K
16:36 7,195.44 7,195.62 7,195.25 7,195.62 4,958.6K
16:37 7,194.37 7,196.10 7,194.25 7,196.10 3,791.2K
16:38 7,195.20 7,195.20 7,192.02 7,192.02 5,094.5K
16:39 7,192.35 7,192.35 7,189.45 7,189.45 5,385.1K
16:40 7,189.23 7,189.23 7,188.51 7,188.67 4,048.6K
16:41 7,188.12 7,188.12 7,186.25 7,186.87 2,573.6K
16:42 7,186.08 7,186.72 7,185.73 7,185.73 6,350.9K
16:43 7,185.61 7,185.61 7,182.72 7,182.72 6,912.8K
16:44 7,182.62 7,182.94 7,179.66 7,180.02 25,460.6K
16:45 7,181.02 7,182.28 7,181.02 7,181.55 18,010.3K
16:46 7,183.26 7,183.41 7,182.30 7,182.30 7,790.4K
16:47 7,183.53 7,185.66 7,183.53 7,185.66 3,550.9K
16:48 7,185.01 7,185.08 7,183.57 7,184.43 4,660.3K
16:49 7,184.72 7,184.76 7,184.36 7,184.36 2,796.4K
16:50 7,185.50 7,185.50 7,183.81 7,183.98 6,671.9K
16:51 7,184.84 7,186.10 7,184.84 7,186.10 3,031.1K
16:52 7,185.17 7,185.69 7,185.17 7,185.68 4,006.9K
16:53 7,186.01 7,186.37 7,183.48 7,184.60 5,754.6K
16:54 7,183.96 7,186.52 7,183.96 7,186.21 2,765.0K
16:55 7,186.57 7,186.83 7,185.09 7,185.09 9,921.1K
16:56 7,185.57 7,185.57 7,182.60 7,184.09 8,145.2K
16:57 7,182.84 7,186.66 7,182.84 7,186.66 4,349.6K
16:58 7,185.01 7,185.20 7,183.64 7,185.20 2,083.7K
16:59 7,183.90 7,183.90 7,181.32 7,181.83 5,745.5K
17:00 7,181.25 7,183.05 7,180.75 7,182.85 2,673.5K
17:01 7,183.56 7,183.56 7,183.09 7,183.16 3,412.9K
17:02 7,182.75 7,183.94 7,181.89 7,181.89 3,769.1K
17:03 7,181.72 7,181.72 7,179.76 7,179.76 2,121.4K
17:04 7,179.83 7,180.10 7,178.92 7,180.10 16,987.4K
17:05 7,180.59 7,180.59 7,177.83 7,177.83 4,167.9K
17:06 7,179.63 7,179.89 7,178.24 7,178.81 8,778.7K
17:07 7,178.67 7,178.67 7,176.17 7,177.31 3,306.7K
17:08 7,176.81 7,176.81 7,175.64 7,175.64 6,823.4K
17:09 7,177.18 7,177.18 7,175.83 7,175.83 1,566.8K
17:10 7,176.14 7,177.29 7,175.92 7,177.29 2,177.0K
17:11 7,177.23 7,177.95 7,175.97 7,175.97 2,392.2K
17:12 7,177.22 7,177.50 7,176.59 7,176.59 2,052.2K
17:13 7,176.54 7,177.48 7,176.54 7,177.28 7,418.6K
17:14 7,177.31 7,177.84 7,176.42 7,177.84 1,797.0K
17:15 7,177.32 7,177.32 7,175.58 7,177.13 2,382.8K
17:16 7,176.73 7,176.73 7,174.20 7,174.20 3,373.9K
17:17 7,175.03 7,175.37 7,175.03 7,175.37 3,156.8K
17:18 7,175.75 7,175.75 7,173.65 7,174.26 4,639.8K
17:19 7,173.39 7,173.39 7,171.68 7,172.31 14,091.8K
17:20 7,172.09 7,172.09 7,170.40 7,170.94 1,447.2K
17:21 7,171.07 7,171.33 7,171.07 7,171.33 2,602.0K
17:22 7,170.30 7,172.10 7,170.30 7,172.10 5,233.1K
17:23 7,171.55 7,172.24 7,170.63 7,172.24 3,128.4K
17:24 7,171.30 7,173.21 7,171.30 7,173.21 6,535.0K
17:25 7,174.32 7,174.38 7,172.31 7,172.31 1,529.4K
17:26 7,173.37 7,173.65 7,173.15 7,173.15 3,965.8K
17:27 7,173.09 7,173.09 7,170.84 7,170.84 13,216.3K
17:28 7,171.42 7,172.11 7,171.42 7,171.68 2,783.7K
17:29 7,171.34 7,174.05 7,171.34 7,174.05 7,620.0K
17:30 7,174.32 7,174.32 7,172.90 7,172.90 4,474.6K
17:31 7,172.39 7,172.91 7,172.11 7,172.11 11,427.2K
17:32 7,172.35 7,172.35 7,171.45 7,171.45 3,320.5K
17:33 7,171.79 7,172.08 7,171.79 7,172.01 1,156.7K
17:34 7,172.49 7,173.19 7,171.60 7,171.60 1,006.6K
17:35 7,171.32 7,171.73 7,171.32 7,171.45 3,793.0K
17:36 7,171.14 7,171.60 7,170.57 7,171.60 6,235.7K
17:37 7,170.52 7,171.63 7,169.85 7,171.63 1,660.1K
17:38 7,171.21 7,172.21 7,170.49 7,170.49 2,444.9K
17:39 7,171.98 7,172.40 7,171.67 7,172.40 1,495.8K
17:40 7,171.54 7,174.28 7,171.54 7,172.00 5,982.3K
17:41 7,173.29 7,173.29 7,172.47 7,172.51 1,116.5K
17:42 7,172.28 7,172.96 7,172.28 7,172.96 2,885.3K
17:43 7,172.93 7,173.28 7,172.92 7,173.28 1,700.2K
17:44 7,172.98 7,173.44 7,172.89 7,173.44 1,430.6K
17:45 7,173.89 7,174.30 7,173.25 7,173.40 924.9K
17:46 7,172.90 7,174.77 7,172.90 7,174.21 2,021.9K
17:47 7,173.63 7,173.83 7,173.08 7,173.26 4,251.4K
17:48 7,172.79 7,173.42 7,172.33 7,173.42 4,458.4K
17:49 7,172.25 7,173.07 7,171.85 7,173.07 3,234.3K
17:50 7,173.45 7,174.77 7,173.03 7,174.43 1,169.1K
17:51 7,174.18 7,174.18 7,173.25 7,173.25 2,326.6K
17:52 7,173.08 7,173.08 7,172.54 7,172.54 2,525.6K
17:53 7,171.93 7,172.44 7,171.93 7,172.03 3,551.6K
17:54 7,171.17 7,171.91 7,171.17 7,171.91 2,409.7K
17:55 7,171.61 7,171.61 7,170.16 7,170.16 2,005.5K
17:56 7,170.65 7,170.76 7,170.41 7,170.46 4,268.0K
17:57 7,170.53 7,170.53 7,169.84 7,169.91 3,321.6K
17:58 7,169.55 7,170.84 7,169.55 7,170.84 7,518.9K
17:59 7,171.08 7,171.37 7,170.98 7,171.37 3,306.7K
18:00 7,171.21 7,171.44 7,171.21 7,171.30 1,089.2K
18:01 7,170.93 7,171.70 7,170.91 7,171.70 5,556.7K
18:02 7,172.40 7,172.40 7,170.09 7,170.09 2,766.0K
18:03 7,170.55 7,170.65 7,170.08 7,170.08 1,148.2K
18:04 7,171.53 7,171.53 7,170.19 7,170.19 7,476.6K
18:05 7,169.70 7,169.70 7,169.33 7,169.49 1,289.8K
18:06 7,169.87 7,170.14 7,167.86 7,167.86 2,944.5K
18:07 7,168.93 7,168.93 7,167.76 7,167.76 2,782.7K
18:08 7,167.60 7,168.97 7,167.52 7,168.97 3,411.0K
18:09 7,168.25 7,168.25 7,166.57 7,167.47 2,974.3K
18:10 7,166.30 7,166.41 7,165.26 7,165.26 3,326.4K
18:11 7,165.40 7,165.56 7,164.60 7,164.60 1,819.2K
18:12 7,163.49 7,164.10 7,161.43 7,161.43 2,950.1K
18:13 7,161.85 7,163.09 7,161.85 7,163.09 5,164.6K
18:14 7,162.61 7,165.38 7,162.61 7,165.38 2,299.7K
18:15 7,164.40 7,165.39 7,164.09 7,164.09 5,446.0K
18:16 7,163.49 7,163.72 7,163.19 7,163.57 2,175.1K
18:17 7,163.92 7,163.92 7,160.36 7,160.36 7,265.9K
18:18 7,160.19 7,160.19 7,157.94 7,158.36 5,962.4K
18:19 7,158.68 7,160.61 7,158.68 7,159.45 972.1K
18:20 7,158.92 7,161.60 7,158.92 7,160.68 1,930.4K
18:21 7,161.26 7,163.38 7,161.26 7,163.17 2,874.2K
18:22 7,163.44 7,163.61 7,162.72 7,162.72 2,537.6K
18:23 7,162.74 7,163.55 7,162.74 7,162.96 1,515.9K
18:24 7,162.88 7,163.50 7,162.86 7,163.50 2,369.8K
18:25 7,163.16 7,163.38 7,162.23 7,162.39 2,451.7K
18:26 7,163.88 7,163.88 7,159.56 7,159.56 3,614.7K
18:27 7,159.23 7,159.49 7,158.50 7,158.50 3,337.7K
18:28 7,158.18 7,159.26 7,158.18 7,159.26 3,130.8K
18:29 7,158.89 7,161.13 7,158.89 7,161.13 7,363.6K
18:30 7,161.40 7,162.26 7,160.95 7,162.26 3,191.0K
18:31 7,162.03 7,163.45 7,162.03 7,163.45 11,059.8K
18:32 7,163.20 7,164.25 7,163.20 7,163.98 1,935.1K
18:33 7,163.23 7,163.93 7,163.06 7,163.93 4,901.2K
18:34 7,163.45 7,164.10 7,163.45 7,164.09 4,170.7K
18:35 7,163.91 7,163.91 7,160.80 7,160.80 1,765.3K
18:36 7,160.98 7,164.19 7,160.98 7,164.19 4,272.7K
18:37 7,163.95 7,164.89 7,163.95 7,164.36 2,825.5K
18:38 7,164.01 7,166.02 7,164.01 7,164.28 8,185.8K
18:39 7,164.36 7,166.14 7,164.36 7,165.16 3,932.6K
18:40 7,165.53 7,165.53 7,165.53 7,165.53 801.2K
18:51 7,164.14 7,164.14 7,164.14 7,164.14 4,030.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available