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 7,336.29 7,379.66 7,336.29 7,379.66 1,558.5K
09:51 7,384.37 7,390.62 7,384.37 7,390.62 3,399.7K
09:52 7,391.31 7,393.06 7,391.31 7,392.71 6,529.6K
09:53 7,392.28 7,394.90 7,391.42 7,394.81 2,511.8K
09:54 7,394.75 7,396.00 7,394.60 7,395.98 5,723.8K
09:55 7,395.75 7,397.93 7,395.75 7,397.93 2,206.9K
09:56 7,397.87 7,398.73 7,397.87 7,398.73 4,954.2K
09:57 7,400.42 7,400.42 7,399.11 7,399.14 5,684.9K
09:58 7,400.41 7,402.11 7,400.41 7,402.11 6,134.2K
09:59 7,402.74 7,402.90 7,402.40 7,402.40 5,757.2K
10:00 7,399.61 7,401.79 7,399.61 7,401.72 18,358.6K
10:01 7,402.24 7,402.24 7,400.71 7,400.71 14,195.4K
10:02 7,400.81 7,400.81 7,396.85 7,396.85 8,165.8K
10:03 7,398.31 7,398.85 7,398.31 7,398.85 4,655.0K
10:04 7,398.21 7,401.74 7,398.21 7,401.74 9,009.2K
10:05 7,403.78 7,405.20 7,403.78 7,405.20 19,645.0K
10:06 7,403.61 7,403.61 7,401.29 7,401.29 7,465.8K
10:07 7,400.34 7,400.34 7,399.71 7,399.71 9,854.7K
10:08 7,398.48 7,399.69 7,398.48 7,399.69 10,302.6K
10:09 7,399.06 7,399.43 7,398.57 7,399.43 5,910.6K
10:10 7,396.40 7,396.40 7,395.18 7,395.40 20,723.4K
10:11 7,395.35 7,395.45 7,394.48 7,394.48 5,746.7K
10:12 7,393.06 7,394.09 7,393.06 7,393.38 6,233.5K
10:13 7,394.19 7,395.43 7,394.19 7,395.30 21,863.6K
10:14 7,393.64 7,393.64 7,391.14 7,391.33 7,043.8K
10:15 7,391.07 7,394.09 7,391.07 7,393.10 3,739.3K
10:16 7,393.03 7,394.05 7,392.54 7,394.05 14,639.4K
10:17 7,395.39 7,395.39 7,393.84 7,395.09 5,707.6K
10:18 7,392.74 7,394.39 7,392.74 7,392.89 12,212.1K
10:19 7,393.92 7,394.59 7,392.88 7,392.88 6,785.9K
10:20 7,391.59 7,393.97 7,391.59 7,393.97 14,398.7K
10:21 7,394.84 7,394.84 7,392.78 7,393.70 22,016.3K
10:22 7,395.97 7,395.97 7,393.97 7,393.97 13,370.9K
10:23 7,393.04 7,395.34 7,393.04 7,394.29 16,728.5K
10:24 7,396.35 7,396.69 7,395.69 7,396.69 10,288.7K
10:25 7,396.60 7,397.95 7,396.60 7,397.20 9,998.3K
10:26 7,397.73 7,397.73 7,397.00 7,397.12 5,072.4K
10:27 7,395.61 7,398.90 7,395.61 7,398.90 22,423.7K
10:28 7,398.86 7,399.82 7,398.86 7,399.82 5,592.8K
10:29 7,399.45 7,400.76 7,399.45 7,400.76 8,160.6K
10:30 7,399.26 7,399.99 7,399.26 7,399.41 10,346.2K
10:31 7,398.55 7,398.55 7,393.75 7,393.75 11,651.9K
10:32 7,391.36 7,391.36 7,387.72 7,387.72 18,073.0K
10:33 7,388.26 7,389.04 7,388.26 7,388.33 5,037.5K
10:34 7,388.42 7,389.22 7,388.16 7,388.16 3,182.0K
10:35 7,387.39 7,389.05 7,387.28 7,389.05 4,853.7K
10:36 7,389.19 7,389.99 7,388.50 7,388.50 6,030.0K
10:37 7,389.04 7,390.64 7,389.04 7,390.64 10,504.8K
10:38 7,390.57 7,393.70 7,390.57 7,393.70 6,678.4K
10:39 7,393.62 7,393.62 7,392.70 7,392.70 3,253.5K
10:40 7,392.61 7,392.93 7,392.41 7,392.93 6,185.9K
10:41 7,391.09 7,393.27 7,391.09 7,393.27 5,772.5K
10:42 7,393.84 7,394.47 7,393.63 7,394.47 3,124.7K
10:43 7,394.23 7,394.23 7,392.40 7,393.12 2,379.3K
10:44 7,393.71 7,395.00 7,393.71 7,393.97 3,777.8K
10:45 7,394.84 7,396.80 7,394.84 7,396.80 1,019.6K
10:46 7,397.60 7,397.76 7,396.79 7,396.79 4,469.3K
10:47 7,397.47 7,398.98 7,397.47 7,398.85 4,254.1K
10:48 7,398.95 7,399.00 7,397.51 7,398.84 9,225.9K
10:49 7,398.73 7,398.97 7,398.00 7,398.00 4,386.9K
10:50 7,397.84 7,400.13 7,397.84 7,400.13 5,370.9K
10:51 7,400.52 7,400.52 7,398.76 7,399.23 7,064.1K
10:52 7,398.33 7,399.82 7,398.33 7,399.82 3,147.4K
10:53 7,399.09 7,399.18 7,397.83 7,397.83 1,652.2K
10:54 7,397.66 7,398.46 7,395.98 7,398.46 2,191.6K
10:55 7,396.87 7,399.33 7,396.87 7,399.33 3,983.2K
10:56 7,399.23 7,399.23 7,398.08 7,399.01 1,972.0K
10:57 7,398.10 7,398.29 7,396.43 7,396.43 2,357.1K
10:58 7,397.78 7,398.31 7,396.07 7,397.22 27,518.9K
10:59 7,396.48 7,396.48 7,396.18 7,396.22 13,012.2K
11:00 7,398.25 7,398.41 7,397.94 7,398.41 14,749.0K
11:01 7,397.10 7,397.57 7,395.81 7,397.57 5,329.0K
11:02 7,398.18 7,398.18 7,397.37 7,398.17 5,837.4K
11:03 7,398.40 7,398.40 7,396.91 7,396.91 14,637.6K
11:04 7,396.62 7,396.62 7,392.14 7,392.14 13,223.2K
11:05 7,390.70 7,390.70 7,387.65 7,387.65 17,674.8K
11:06 7,386.87 7,388.14 7,386.87 7,388.11 5,805.4K
11:07 7,386.93 7,386.93 7,384.65 7,384.65 11,112.6K
11:08 7,385.24 7,386.53 7,385.24 7,386.53 6,257.7K
11:09 7,385.59 7,385.59 7,384.15 7,384.75 4,904.3K
11:10 7,380.75 7,381.24 7,380.31 7,380.83 17,987.4K
11:11 7,379.62 7,381.74 7,379.62 7,380.99 4,362.4K
11:12 7,380.75 7,382.41 7,380.75 7,382.41 6,373.3K
11:13 7,382.72 7,382.72 7,380.76 7,380.76 4,833.7K
11:14 7,383.07 7,383.07 7,380.49 7,382.44 6,024.2K
11:15 7,383.38 7,383.38 7,380.72 7,382.34 7,398.7K
11:16 7,382.58 7,382.93 7,382.22 7,382.93 5,519.6K
11:17 7,384.19 7,384.92 7,384.19 7,384.92 7,689.4K
11:18 7,383.56 7,383.97 7,382.50 7,383.97 6,201.8K
11:19 7,384.53 7,386.20 7,384.24 7,385.49 3,791.2K
11:20 7,385.98 7,386.25 7,384.82 7,384.82 5,624.9K
11:21 7,384.51 7,386.40 7,384.51 7,386.40 6,715.6K
11:22 7,386.15 7,387.38 7,386.15 7,387.38 1,620.5K
11:23 7,387.59 7,387.93 7,387.59 7,387.93 6,162.1K
11:24 7,388.29 7,389.66 7,388.29 7,389.48 1,889.1K
11:25 7,390.72 7,390.72 7,390.27 7,390.27 6,902.3K
11:26 7,390.31 7,390.49 7,389.22 7,389.72 5,221.6K
11:27 7,389.71 7,390.51 7,389.32 7,390.51 5,222.2K
11:28 7,390.38 7,391.37 7,389.07 7,389.07 3,340.4K
11:29 7,389.20 7,389.20 7,385.83 7,385.83 6,300.0K
11:30 7,385.62 7,387.94 7,385.62 7,387.94 10,128.1K
11:31 7,388.03 7,388.07 7,387.53 7,387.53 14,211.3K
11:32 7,388.62 7,389.98 7,388.62 7,389.98 19,441.6K
11:33 7,390.64 7,393.39 7,390.64 7,393.39 3,312.5K
11:34 7,393.66 7,394.11 7,393.39 7,394.11 7,496.5K
11:35 7,394.03 7,394.03 7,393.12 7,394.02 9,319.8K
11:36 7,394.58 7,394.58 7,392.65 7,393.05 9,290.3K
11:37 7,392.26 7,392.78 7,391.73 7,392.34 12,121.3K
11:38 7,390.94 7,391.06 7,390.86 7,390.86 4,369.3K
11:39 7,391.05 7,391.45 7,389.24 7,391.45 8,350.5K
11:40 7,390.70 7,390.70 7,389.23 7,389.23 6,101.8K
11:41 7,383.87 7,389.71 7,383.87 7,389.71 7,383.3K
11:42 7,390.21 7,390.77 7,388.85 7,390.77 3,576.7K
11:43 7,390.42 7,391.56 7,390.42 7,391.07 2,867.1K
11:44 7,391.15 7,391.86 7,390.86 7,391.77 2,260.9K
11:45 7,391.52 7,391.92 7,390.47 7,391.92 8,180.7K
11:46 7,392.39 7,392.39 7,391.51 7,391.51 2,792.4K
11:47 7,391.30 7,391.30 7,388.64 7,388.64 11,647.0K
11:48 7,390.13 7,390.13 7,388.55 7,388.95 17,450.0K
11:49 7,390.59 7,390.59 7,388.38 7,389.66 19,301.8K
11:50 7,391.67 7,392.03 7,390.77 7,390.77 15,456.9K
11:51 7,390.00 7,392.90 7,388.69 7,392.90 14,916.0K
11:52 7,392.82 7,394.11 7,390.53 7,392.30 9,382.0K
11:53 7,392.58 7,393.03 7,391.70 7,393.03 9,775.3K
11:54 7,393.21 7,394.53 7,393.21 7,393.99 19,064.6K
11:55 7,393.94 7,394.76 7,393.91 7,393.91 7,954.2K
11:56 7,394.59 7,394.86 7,393.95 7,394.50 9,397.6K
11:57 7,394.03 7,394.03 7,393.19 7,393.19 6,645.1K
11:58 7,392.37 7,393.10 7,391.71 7,391.71 13,912.0K
11:59 7,391.65 7,394.33 7,391.65 7,394.33 12,847.9K
12:00 7,393.79 7,394.53 7,392.97 7,393.24 23,403.0K
12:01 7,392.38 7,392.38 7,391.01 7,391.01 10,127.9K
12:02 7,391.77 7,392.92 7,389.74 7,389.74 9,437.2K
12:03 7,389.61 7,390.53 7,388.60 7,389.61 12,962.6K
12:04 7,389.29 7,393.19 7,389.29 7,393.19 45,869.4K
12:05 7,391.79 7,393.88 7,391.79 7,393.88 13,592.2K
12:06 7,393.60 7,393.96 7,393.60 7,393.87 11,290.1K
12:07 7,393.15 7,394.41 7,392.78 7,392.78 18,193.4K
12:08 7,393.11 7,394.24 7,393.09 7,394.24 15,300.9K
12:09 7,393.82 7,393.93 7,392.30 7,393.93 6,966.1K
12:10 7,394.74 7,394.74 7,393.28 7,393.30 4,249.4K
12:11 7,394.29 7,395.05 7,394.29 7,394.87 4,815.8K
12:12 7,393.79 7,393.79 7,392.55 7,392.75 7,010.9K
12:13 7,393.29 7,394.03 7,393.09 7,394.03 6,964.2K
12:14 7,392.81 7,393.68 7,392.51 7,392.51 10,601.1K
12:15 7,392.70 7,393.26 7,392.70 7,393.16 1,920.1K
12:16 7,392.78 7,393.88 7,392.78 7,393.48 6,286.3K
12:17 7,395.14 7,395.44 7,395.14 7,395.32 8,132.0K
12:18 7,395.74 7,397.18 7,395.59 7,397.18 11,343.2K
12:19 7,396.61 7,397.55 7,396.23 7,397.15 4,327.8K
12:20 7,397.99 7,398.90 7,397.79 7,398.90 12,261.4K
12:21 7,398.39 7,401.63 7,398.39 7,401.51 15,684.9K
12:22 7,401.34 7,401.34 7,400.09 7,400.09 9,845.9K
12:23 7,400.30 7,400.90 7,400.30 7,400.90 3,123.0K
12:24 7,400.19 7,400.78 7,399.18 7,399.18 5,113.3K
12:25 7,400.15 7,400.35 7,398.79 7,399.92 2,334.0K
12:26 7,399.68 7,399.68 7,395.76 7,395.76 10,859.4K
12:27 7,395.31 7,396.97 7,395.31 7,396.97 5,664.8K
12:28 7,395.88 7,399.44 7,395.59 7,399.44 8,785.2K
12:29 7,399.51 7,399.97 7,399.40 7,399.97 3,293.6K
12:30 7,399.18 7,399.54 7,398.62 7,399.54 6,640.9K
12:31 7,400.45 7,400.70 7,398.39 7,398.39 6,263.2K
12:32 7,399.52 7,401.18 7,399.34 7,401.16 7,081.3K
12:33 7,399.99 7,401.50 7,399.54 7,401.50 2,797.2K
12:34 7,399.70 7,399.83 7,399.62 7,399.62 3,275.7K
12:35 7,400.56 7,400.59 7,400.00 7,400.54 4,198.5K
12:36 7,402.62 7,402.62 7,400.49 7,400.49 5,766.2K
12:37 7,400.31 7,401.32 7,400.31 7,401.32 8,290.1K
12:38 7,400.93 7,400.93 7,398.80 7,399.08 6,753.5K
12:39 7,399.12 7,399.62 7,398.85 7,399.62 2,941.5K
12:40 7,399.34 7,400.81 7,399.34 7,399.72 2,835.7K
12:41 7,399.66 7,400.70 7,398.80 7,400.49 2,533.1K
12:42 7,400.03 7,400.14 7,399.34 7,399.55 4,028.2K
12:43 7,399.33 7,399.37 7,398.71 7,398.75 4,187.8K
12:44 7,399.76 7,399.76 7,398.61 7,399.30 10,697.2K
12:45 7,398.11 7,398.23 7,398.00 7,398.00 7,234.5K
12:46 7,397.86 7,398.57 7,396.86 7,398.57 6,773.0K
12:47 7,399.07 7,399.07 7,398.63 7,398.63 4,139.9K
12:48 7,398.75 7,398.79 7,397.91 7,397.91 2,522.0K
12:49 7,402.13 7,402.13 7,400.25 7,400.25 9,415.9K
12:50 7,401.57 7,401.57 7,401.17 7,401.17 7,448.0K
12:51 7,400.50 7,401.22 7,399.20 7,399.20 2,198.0K
12:52 7,399.56 7,401.37 7,399.56 7,401.16 21,313.3K
12:53 7,401.48 7,402.04 7,400.36 7,401.72 6,546.1K
12:54 7,403.09 7,405.12 7,402.03 7,404.46 3,394.6K
12:55 7,404.65 7,404.65 7,402.88 7,402.88 2,335.0K
12:56 7,403.02 7,403.53 7,403.02 7,403.22 935.8K
12:57 7,403.03 7,403.03 7,401.17 7,401.17 4,031.1K
12:58 7,401.00 7,401.91 7,401.00 7,401.91 408.5K
12:59 7,402.15 7,402.15 7,402.00 7,402.00 4,768.6K
13:00 7,401.62 7,401.73 7,401.62 7,401.73 2,830.2K
13:01 7,400.87 7,401.70 7,400.87 7,401.70 1,431.1K
13:02 7,401.88 7,401.88 7,400.82 7,400.82 3,460.2K
13:03 7,400.89 7,400.89 7,399.99 7,400.45 2,361.0K
13:04 7,401.55 7,401.55 7,400.32 7,401.42 7,763.0K
13:05 7,401.19 7,401.71 7,401.19 7,401.41 3,161.5K
13:06 7,400.52 7,401.97 7,400.52 7,401.97 4,598.6K
13:07 7,402.66 7,402.66 7,401.53 7,402.02 8,710.6K
13:08 7,401.68 7,401.95 7,399.96 7,399.96 5,470.1K
13:09 7,401.80 7,401.97 7,401.76 7,401.76 5,026.3K
13:10 7,401.09 7,401.09 7,400.09 7,400.09 2,080.5K
13:11 7,401.14 7,401.98 7,399.92 7,401.98 5,652.6K
13:12 7,401.80 7,402.40 7,401.80 7,402.02 3,835.6K
13:13 7,402.44 7,402.44 7,400.96 7,401.30 3,775.7K
13:14 7,401.36 7,402.54 7,401.36 7,401.80 2,443.3K
13:15 7,400.87 7,400.87 7,398.42 7,398.42 6,320.0K
13:16 7,397.81 7,400.41 7,397.70 7,400.03 4,477.6K
13:17 7,400.84 7,400.88 7,400.80 7,400.88 1,286.6K
13:18 7,401.44 7,401.44 7,399.91 7,400.16 5,091.7K
13:19 7,400.28 7,400.37 7,399.92 7,399.92 2,995.4K
13:20 7,400.01 7,403.15 7,400.01 7,403.15 8,484.3K
13:21 7,404.01 7,404.01 7,402.68 7,402.68 8,681.7K
13:22 7,402.94 7,404.07 7,402.94 7,404.07 2,370.6K
13:23 7,403.00 7,403.93 7,403.00 7,403.93 3,257.4K
13:24 7,403.70 7,404.23 7,403.08 7,403.63 1,530.1K
13:25 7,403.52 7,403.52 7,402.28 7,402.45 3,382.7K
13:26 7,402.47 7,402.50 7,402.10 7,402.45 2,097.5K
13:27 7,402.40 7,404.20 7,401.24 7,404.20 19,463.3K
13:28 7,405.13 7,405.13 7,404.01 7,404.88 11,546.3K
13:29 7,404.90 7,407.19 7,404.52 7,406.60 17,248.5K
13:30 7,406.63 7,407.39 7,405.63 7,405.63 11,526.5K
13:31 7,406.64 7,407.15 7,406.03 7,407.15 4,730.9K
13:32 7,406.18 7,407.46 7,406.18 7,406.75 13,967.9K
13:33 7,406.32 7,407.01 7,405.50 7,407.01 3,962.3K
13:34 7,406.04 7,406.98 7,405.80 7,406.98 9,524.8K
13:35 7,406.81 7,407.51 7,406.81 7,407.42 2,064.1K
13:36 7,407.20 7,407.40 7,406.03 7,406.03 17,672.0K
13:37 7,405.88 7,407.85 7,405.88 7,407.81 28,129.5K
13:38 7,407.29 7,408.08 7,407.29 7,407.47 11,959.1K
13:39 7,407.78 7,408.68 7,407.74 7,408.68 9,225.3K
13:40 7,408.51 7,409.10 7,408.51 7,408.90 8,284.8K
13:41 7,407.85 7,408.87 7,407.82 7,408.87 8,849.6K
13:42 7,409.55 7,409.58 7,409.20 7,409.31 7,847.4K
13:43 7,409.30 7,409.70 7,408.97 7,409.70 4,925.5K
13:44 7,408.93 7,409.96 7,408.75 7,409.96 6,888.6K
13:45 7,410.05 7,410.05 7,409.25 7,409.25 5,250.7K
13:46 7,409.61 7,410.61 7,409.28 7,410.61 9,035.7K
13:47 7,410.10 7,410.27 7,409.57 7,410.13 5,044.4K
13:48 7,410.23 7,411.27 7,410.23 7,411.27 4,710.0K
13:49 7,410.84 7,410.86 7,410.48 7,410.48 2,286.2K
13:50 7,410.61 7,410.61 7,410.16 7,410.54 6,358.8K
13:51 7,409.71 7,410.64 7,409.71 7,410.64 5,135.8K
13:52 7,410.78 7,411.10 7,410.78 7,411.05 2,018.0K
13:53 7,411.42 7,411.42 7,409.27 7,410.35 4,596.4K
13:54 7,409.69 7,411.45 7,409.69 7,411.23 5,141.2K
13:55 7,410.30 7,410.30 7,409.07 7,409.07 2,650.1K
13:56 7,411.10 7,411.42 7,410.37 7,410.37 3,380.6K
13:57 7,410.06 7,410.17 7,409.81 7,409.81 2,940.8K
13:58 7,409.00 7,410.07 7,409.00 7,409.45 2,044.7K
13:59 7,410.72 7,410.72 7,410.39 7,410.71 4,985.3K
14:00 7,410.52 7,410.52 7,408.83 7,410.17 2,283.0K
14:01 7,410.46 7,410.46 7,408.61 7,409.39 4,592.4K
14:02 7,410.22 7,410.22 7,408.43 7,408.43 3,917.5K
14:03 7,408.58 7,409.32 7,408.53 7,409.32 5,262.6K
14:04 7,408.91 7,409.34 7,408.91 7,408.93 1,472.6K
14:05 7,408.79 7,410.07 7,408.79 7,409.82 5,619.3K
14:06 7,410.10 7,410.54 7,409.62 7,410.36 9,175.8K
14:07 7,409.24 7,410.29 7,408.52 7,410.29 9,439.7K
14:08 7,409.89 7,409.89 7,407.77 7,407.77 9,127.7K
14:09 7,408.76 7,409.91 7,408.76 7,409.91 2,689.2K
14:10 7,409.65 7,410.07 7,409.34 7,410.07 2,714.7K
14:11 7,409.94 7,409.94 7,408.24 7,408.73 6,227.6K
14:12 7,407.76 7,407.76 7,406.84 7,407.68 8,193.5K
14:13 7,407.87 7,407.87 7,404.94 7,404.94 10,964.4K
14:14 7,404.57 7,406.94 7,404.57 7,406.30 8,692.1K
14:15 7,407.23 7,407.23 7,405.75 7,405.75 3,081.0K
14:16 7,405.70 7,407.17 7,405.70 7,407.17 5,503.2K
14:17 7,406.76 7,407.34 7,406.76 7,406.98 3,878.1K
14:18 7,407.68 7,407.68 7,406.94 7,406.94 2,224.2K
14:19 7,408.97 7,409.36 7,408.97 7,409.34 1,942.4K
14:20 7,409.33 7,409.50 7,408.73 7,408.73 5,189.2K
14:21 7,407.43 7,410.03 7,407.43 7,410.03 2,722.8K
14:22 7,410.50 7,410.86 7,408.12 7,408.34 5,838.2K
14:23 7,407.88 7,408.37 7,406.61 7,408.37 8,047.8K
14:24 7,407.94 7,408.81 7,407.94 7,408.73 1,305.3K
14:25 7,407.88 7,408.25 7,407.69 7,407.69 1,001.1K
14:26 7,408.56 7,408.56 7,407.99 7,407.99 3,733.0K
14:27 7,407.73 7,409.38 7,407.73 7,409.38 8,511.0K
14:28 7,408.70 7,408.70 7,406.58 7,406.58 4,859.3K
14:29 7,406.41 7,406.55 7,406.36 7,406.55 1,669.7K
14:30 7,406.05 7,406.27 7,404.40 7,404.40 8,762.9K
14:31 7,405.01 7,405.01 7,404.24 7,404.33 2,616.2K
14:32 7,402.38 7,403.63 7,402.28 7,402.53 4,753.2K
14:33 7,402.87 7,404.42 7,402.87 7,404.42 1,338.5K
14:34 7,403.69 7,403.79 7,403.12 7,403.55 2,510.0K
14:35 7,404.49 7,404.49 7,403.51 7,403.51 4,013.7K
14:36 7,403.03 7,404.14 7,403.03 7,404.14 4,704.7K
14:37 7,404.01 7,404.01 7,403.49 7,403.94 1,510.9K
14:38 7,403.56 7,405.20 7,403.56 7,405.20 1,745.0K
14:39 7,405.10 7,405.10 7,403.11 7,403.11 3,230.1K
14:40 7,403.64 7,404.00 7,403.58 7,403.99 1,620.8K
14:41 7,403.31 7,405.37 7,403.31 7,405.37 2,878.6K
14:42 7,402.68 7,402.68 7,402.21 7,402.26 8,060.1K
14:43 7,399.83 7,399.87 7,399.35 7,399.87 14,703.1K
14:44 7,400.38 7,401.80 7,400.15 7,400.76 2,035.7K
14:45 7,400.73 7,402.00 7,400.73 7,401.64 2,491.3K
14:46 7,401.34 7,402.08 7,401.34 7,401.51 6,916.5K
14:47 7,402.57 7,403.11 7,402.52 7,403.11 4,533.5K
14:48 7,402.75 7,402.75 7,401.07 7,401.07 4,228.8K
14:49 7,402.03 7,403.65 7,401.66 7,403.24 6,876.5K
14:50 7,403.02 7,404.83 7,403.02 7,404.62 4,471.6K
14:51 7,404.67 7,404.96 7,403.84 7,403.84 2,217.2K
14:52 7,403.51 7,405.88 7,403.51 7,405.88 3,998.2K
14:53 7,406.14 7,406.14 7,403.80 7,403.80 34,394.3K
14:54 7,403.82 7,404.52 7,403.24 7,403.24 13,146.4K
14:55 7,401.85 7,403.61 7,401.85 7,403.61 4,687.7K
14:56 7,403.04 7,403.14 7,402.27 7,402.64 3,296.4K
14:57 7,403.24 7,403.24 7,402.29 7,403.00 11,594.6K
14:58 7,403.64 7,403.78 7,402.77 7,403.29 4,733.8K
14:59 7,403.90 7,404.95 7,403.90 7,404.95 5,564.7K
15:00 7,403.57 7,403.57 7,403.03 7,403.12 3,528.6K
15:01 7,403.94 7,403.94 7,403.53 7,403.53 2,248.4K
15:02 7,402.37 7,404.97 7,402.37 7,404.97 3,653.6K
15:03 7,405.03 7,405.36 7,404.62 7,405.09 4,006.5K
15:04 7,404.46 7,405.48 7,404.46 7,405.48 2,218.0K
15:05 7,405.04 7,405.37 7,404.93 7,405.37 8,039.5K
15:06 7,406.60 7,407.02 7,406.60 7,406.94 7,707.4K
15:07 7,406.84 7,406.84 7,404.84 7,405.40 2,760.2K
15:08 7,404.72 7,405.49 7,404.40 7,405.49 1,720.2K
15:09 7,404.01 7,406.67 7,404.01 7,406.67 7,822.7K
15:10 7,406.34 7,407.28 7,406.34 7,406.71 3,369.8K
15:11 7,406.09 7,406.18 7,406.05 7,406.05 3,347.4K
15:12 7,406.33 7,407.38 7,406.33 7,406.91 2,808.4K
15:13 7,407.06 7,407.81 7,407.06 7,407.37 5,110.4K
15:14 7,406.70 7,407.26 7,406.30 7,407.26 1,900.4K
15:15 7,407.29 7,407.29 7,405.45 7,405.45 1,887.3K
15:16 7,404.75 7,407.85 7,404.75 7,407.36 5,137.5K
15:17 7,407.49 7,409.12 7,407.49 7,409.12 1,529.9K
15:18 7,409.09 7,410.10 7,409.09 7,409.91 7,968.0K
15:19 7,409.67 7,409.67 7,408.98 7,408.98 5,649.6K
15:20 7,408.93 7,408.93 7,407.75 7,407.97 15,040.4K
15:21 7,408.06 7,408.06 7,405.33 7,406.41 6,176.2K
15:22 7,406.18 7,406.92 7,405.81 7,405.99 4,866.4K
15:23 7,406.06 7,406.06 7,405.03 7,405.94 3,789.7K
15:24 7,405.65 7,405.65 7,405.29 7,405.29 3,173.8K
15:25 7,404.97 7,404.97 7,404.47 7,404.47 1,093.0K
15:26 7,404.00 7,404.85 7,404.00 7,404.79 7,185.8K
15:27 7,404.08 7,404.08 7,403.53 7,403.87 8,243.2K
15:28 7,403.51 7,403.51 7,402.33 7,402.33 6,891.5K
15:29 7,403.15 7,403.15 7,400.80 7,400.95 2,792.5K
15:30 7,402.68 7,402.92 7,401.66 7,401.66 7,053.6K
15:31 7,401.17 7,403.09 7,401.17 7,403.09 14,654.5K
15:32 7,403.47 7,403.47 7,402.82 7,403.15 2,730.6K
15:33 7,404.01 7,406.18 7,404.01 7,406.01 12,351.3K
15:34 7,405.21 7,405.21 7,402.85 7,403.12 6,944.5K
15:35 7,403.29 7,404.68 7,403.29 7,404.39 8,458.9K
15:36 7,404.21 7,404.29 7,403.26 7,404.29 6,890.7K
15:37 7,404.57 7,404.57 7,403.15 7,404.52 1,408.9K
15:38 7,404.08 7,404.41 7,403.65 7,403.65 1,413.8K
15:39 7,405.35 7,406.14 7,405.34 7,405.34 14,185.5K
15:40 7,406.83 7,406.83 7,404.92 7,406.18 23,155.0K
15:41 7,405.70 7,405.72 7,405.34 7,405.35 12,547.3K
15:42 7,405.49 7,406.41 7,405.49 7,406.41 15,061.2K
15:43 7,404.90 7,405.86 7,404.90 7,405.86 37,116.2K
15:44 7,405.41 7,406.48 7,405.13 7,406.48 4,688.6K
15:45 7,406.24 7,406.72 7,405.76 7,406.21 4,354.8K
15:46 7,405.68 7,405.68 7,404.18 7,404.23 8,849.2K
15:47 7,403.90 7,406.76 7,403.90 7,406.76 3,359.0K
15:48 7,406.50 7,407.18 7,405.62 7,405.62 4,812.9K
15:49 7,407.53 7,407.54 7,405.50 7,405.50 2,855.2K
15:50 7,406.10 7,407.64 7,406.10 7,407.64 5,769.9K
15:51 7,407.48 7,407.48 7,407.03 7,407.30 5,553.7K
15:52 7,405.74 7,406.02 7,404.04 7,404.71 4,651.7K
15:53 7,404.02 7,404.49 7,403.57 7,403.57 6,976.2K
15:54 7,404.94 7,406.80 7,404.94 7,406.15 6,470.3K
15:55 7,407.85 7,407.85 7,405.52 7,406.63 7,965.1K
15:56 7,404.87 7,405.74 7,404.87 7,405.70 4,544.8K
15:57 7,405.78 7,405.78 7,404.54 7,404.54 15,658.8K
15:58 7,404.04 7,404.82 7,400.33 7,400.33 13,477.0K
15:59 7,398.78 7,400.59 7,398.78 7,400.59 8,964.3K
16:00 7,401.35 7,401.68 7,398.99 7,398.99 17,268.2K
16:01 7,397.99 7,398.73 7,397.66 7,397.66 10,412.0K
16:02 7,396.64 7,396.99 7,395.78 7,396.41 5,639.2K
16:03 7,395.88 7,396.37 7,393.95 7,393.95 5,671.4K
16:04 7,393.82 7,394.74 7,393.34 7,394.74 4,760.3K
16:05 7,394.08 7,396.32 7,394.08 7,396.32 4,437.5K
16:06 7,397.35 7,397.98 7,395.86 7,395.86 6,246.2K
16:07 7,395.65 7,396.54 7,395.65 7,396.54 6,485.5K
16:08 7,397.19 7,397.19 7,395.95 7,396.35 3,729.5K
16:09 7,396.60 7,397.76 7,396.60 7,397.76 4,986.8K
16:10 7,398.30 7,398.65 7,398.30 7,398.65 2,917.6K
16:11 7,399.45 7,399.45 7,395.43 7,396.63 8,663.8K
16:12 7,397.59 7,397.83 7,395.68 7,397.83 8,484.9K
16:13 7,398.30 7,400.03 7,398.30 7,399.31 3,547.4K
16:14 7,400.00 7,401.42 7,399.58 7,401.42 5,278.3K
16:15 7,401.69 7,401.71 7,398.25 7,399.19 1,842.9K
16:16 7,399.21 7,399.90 7,397.76 7,399.90 2,110.1K
16:17 7,400.18 7,400.85 7,399.09 7,399.09 9,066.2K
16:18 7,398.17 7,398.75 7,398.17 7,398.75 16,352.9K
16:19 7,398.13 7,399.49 7,395.66 7,395.66 10,340.5K
16:20 7,392.26 7,394.59 7,392.26 7,394.49 15,002.9K
16:21 7,396.06 7,396.47 7,394.53 7,394.53 4,822.3K
16:22 7,395.52 7,396.06 7,394.93 7,395.33 15,272.9K
16:23 7,394.78 7,394.78 7,392.40 7,392.91 1,430.9K
16:24 7,392.39 7,392.56 7,392.23 7,392.23 1,487.3K
16:25 7,395.11 7,395.70 7,395.09 7,395.70 3,401.2K
16:26 7,395.04 7,395.04 7,393.92 7,394.70 1,199.4K
16:27 7,394.91 7,396.56 7,394.69 7,395.24 3,779.7K
16:28 7,396.28 7,397.13 7,396.09 7,396.78 5,806.0K
16:29 7,395.86 7,397.61 7,395.86 7,397.61 3,278.6K
16:30 7,398.15 7,398.15 7,395.33 7,395.33 6,209.0K
16:31 7,396.82 7,397.29 7,396.18 7,397.29 6,619.7K
16:32 7,396.86 7,399.38 7,396.86 7,399.38 10,299.7K
16:33 7,399.97 7,399.97 7,398.01 7,398.01 3,045.5K
16:34 7,397.57 7,397.57 7,396.42 7,396.42 9,045.8K
16:35 7,397.53 7,398.90 7,397.53 7,398.90 3,445.7K
16:36 7,399.33 7,399.33 7,397.51 7,397.51 5,755.6K
16:37 7,397.53 7,397.53 7,396.41 7,396.41 2,270.6K
16:38 7,395.02 7,396.26 7,395.02 7,396.26 5,715.3K
16:39 7,396.36 7,397.37 7,395.77 7,395.77 8,168.1K
16:40 7,397.74 7,397.74 7,397.13 7,397.57 5,926.4K
16:41 7,398.32 7,398.62 7,397.33 7,398.47 2,299.6K
16:42 7,398.37 7,399.00 7,397.74 7,397.74 4,670.4K
16:43 7,397.58 7,398.14 7,397.44 7,397.78 3,362.3K
16:44 7,397.50 7,397.94 7,395.36 7,395.36 1,827.6K
16:45 7,394.64 7,394.89 7,394.36 7,394.63 6,801.1K
16:46 7,393.59 7,394.90 7,393.59 7,394.21 5,871.4K
16:47 7,394.39 7,395.32 7,394.34 7,395.32 12,532.3K
16:48 7,394.99 7,396.18 7,394.99 7,395.27 10,245.2K
16:49 7,396.02 7,397.65 7,395.61 7,397.65 2,752.7K
16:50 7,396.73 7,396.84 7,396.33 7,396.33 3,272.7K
16:51 7,396.21 7,396.83 7,395.95 7,395.95 4,356.1K
16:52 7,396.62 7,397.43 7,395.42 7,395.42 1,677.4K
16:53 7,395.80 7,395.82 7,395.03 7,395.24 6,339.4K
16:54 7,396.56 7,398.77 7,395.87 7,398.77 5,294.6K
16:55 7,399.39 7,399.39 7,398.15 7,398.21 3,601.4K
16:56 7,398.23 7,399.14 7,397.68 7,399.14 6,559.6K
16:57 7,399.07 7,399.98 7,399.07 7,399.56 2,152.8K
16:58 7,400.92 7,401.37 7,400.35 7,401.37 8,536.8K
16:59 7,401.46 7,402.64 7,400.80 7,401.69 7,292.1K
17:00 7,402.51 7,402.51 7,401.32 7,401.66 8,368.4K
17:01 7,401.19 7,402.55 7,401.19 7,401.81 2,504.9K
17:02 7,402.27 7,403.34 7,401.23 7,401.23 2,186.9K
17:03 7,401.09 7,401.86 7,401.09 7,401.86 3,365.5K
17:04 7,402.87 7,403.90 7,401.53 7,403.90 4,453.4K
17:05 7,404.40 7,404.40 7,402.74 7,402.74 6,661.1K
17:06 7,401.60 7,401.73 7,401.48 7,401.48 1,829.8K
17:07 7,401.82 7,402.75 7,401.71 7,402.75 3,625.0K
17:08 7,404.07 7,404.07 7,403.03 7,403.03 1,849.7K
17:09 7,401.73 7,404.04 7,401.73 7,404.04 6,333.8K
17:10 7,403.51 7,404.22 7,403.51 7,404.22 4,630.4K
17:11 7,404.17 7,405.01 7,404.08 7,405.01 3,378.1K
17:12 7,404.03 7,404.51 7,402.03 7,402.03 7,345.9K
17:13 7,402.93 7,402.93 7,401.73 7,401.73 8,407.1K
17:14 7,402.06 7,402.13 7,401.61 7,401.61 1,893.8K
17:15 7,402.19 7,403.41 7,401.98 7,403.41 7,847.4K
17:16 7,404.05 7,404.25 7,404.05 7,404.23 4,765.4K
17:17 7,404.54 7,404.93 7,404.26 7,404.93 7,641.8K
17:18 7,404.86 7,405.33 7,404.43 7,404.99 12,392.4K
17:19 7,404.77 7,405.38 7,403.55 7,403.55 3,491.7K
17:20 7,405.36 7,406.05 7,404.36 7,404.36 3,166.4K
17:21 7,404.49 7,404.49 7,403.61 7,403.61 3,027.9K
17:22 7,402.65 7,402.65 7,400.15 7,400.15 9,920.9K
17:23 7,400.51 7,401.18 7,400.48 7,400.48 3,991.3K
17:24 7,399.75 7,400.15 7,399.46 7,399.69 3,988.1K
17:25 7,399.50 7,399.50 7,398.09 7,398.09 5,843.0K
17:26 7,399.82 7,399.82 7,398.17 7,398.17 3,369.1K
17:27 7,397.93 7,399.27 7,397.93 7,398.31 4,546.1K
17:28 7,398.14 7,398.21 7,397.53 7,398.21 5,028.0K
17:29 7,398.69 7,400.31 7,398.49 7,399.79 1,020.0K
17:30 7,398.94 7,399.28 7,398.83 7,399.00 1,132.1K
17:31 7,399.92 7,399.92 7,399.21 7,399.21 2,201.6K
17:32 7,399.25 7,400.22 7,398.29 7,398.53 6,691.4K
17:33 7,398.16 7,399.54 7,398.16 7,399.54 7,057.6K
17:34 7,399.38 7,399.38 7,398.77 7,399.29 2,850.4K
17:35 7,398.81 7,400.49 7,398.81 7,400.49 872.0K
17:36 7,401.47 7,401.47 7,400.49 7,401.41 2,049.1K
17:37 7,401.62 7,401.73 7,400.35 7,400.35 1,188.4K
17:38 7,400.21 7,400.56 7,399.49 7,399.49 2,435.8K
17:39 7,399.58 7,399.70 7,399.27 7,399.27 2,247.9K
17:40 7,398.95 7,398.95 7,397.86 7,398.23 2,221.4K
17:41 7,397.92 7,398.40 7,397.91 7,398.40 2,162.3K
17:42 7,398.97 7,398.97 7,397.63 7,397.63 6,119.1K
17:43 7,398.75 7,399.77 7,398.75 7,399.77 5,527.5K
17:44 7,399.63 7,400.39 7,399.51 7,399.90 1,888.8K
17:45 7,399.92 7,399.92 7,398.49 7,399.23 6,727.2K
17:46 7,400.07 7,400.07 7,397.59 7,397.59 3,546.9K
17:47 7,398.38 7,398.38 7,397.36 7,397.36 5,436.4K
17:48 7,397.00 7,398.11 7,396.74 7,397.50 4,630.7K
17:49 7,397.43 7,397.54 7,397.19 7,397.54 3,122.7K
17:50 7,394.64 7,397.27 7,394.64 7,397.27 2,987.8K
17:51 7,398.91 7,398.91 7,395.59 7,395.59 3,758.0K
17:52 7,394.07 7,394.17 7,393.93 7,394.14 6,436.9K
17:53 7,394.21 7,395.89 7,394.21 7,395.89 4,225.7K
17:54 7,396.02 7,396.15 7,395.36 7,396.15 3,645.4K
17:55 7,395.36 7,397.54 7,395.36 7,396.62 3,477.3K
17:56 7,396.97 7,396.97 7,396.77 7,396.97 6,147.4K
17:57 7,396.53 7,396.53 7,395.98 7,396.49 2,048.1K
17:58 7,395.38 7,396.18 7,395.28 7,395.45 2,465.8K
17:59 7,396.11 7,396.51 7,395.81 7,395.81 2,220.8K
18:00 7,396.03 7,396.68 7,395.79 7,396.68 3,911.3K
18:01 7,397.73 7,397.73 7,396.83 7,396.83 3,112.2K
18:02 7,397.63 7,397.63 7,396.70 7,397.17 30,712.0K
18:03 7,396.54 7,396.62 7,395.77 7,396.62 4,513.9K
18:04 7,395.44 7,399.12 7,395.44 7,399.12 10,023.3K
18:05 7,398.92 7,399.46 7,398.92 7,399.46 11,390.1K
18:06 7,400.22 7,400.22 7,398.59 7,398.81 9,115.7K
18:07 7,397.87 7,399.53 7,397.87 7,398.55 12,198.7K
18:08 7,399.87 7,400.54 7,399.87 7,399.97 4,610.0K
18:09 7,400.37 7,402.13 7,400.37 7,402.13 10,884.2K
18:10 7,401.11 7,401.20 7,400.49 7,401.20 3,205.3K
18:11 7,401.29 7,402.80 7,401.29 7,402.60 5,376.1K
18:12 7,402.53 7,402.53 7,402.04 7,402.17 2,515.9K
18:13 7,402.22 7,402.22 7,401.67 7,402.16 2,478.6K
18:14 7,402.91 7,403.05 7,402.33 7,402.90 14,141.3K
18:15 7,402.21 7,402.21 7,398.28 7,398.28 22,087.2K
18:16 7,399.91 7,400.38 7,399.38 7,400.38 6,686.8K
18:17 7,400.99 7,400.99 7,397.52 7,397.52 4,553.3K
18:18 7,398.40 7,398.92 7,398.40 7,398.92 2,242.9K
18:19 7,397.67 7,398.30 7,397.67 7,397.67 3,414.0K
18:20 7,398.14 7,398.76 7,397.92 7,398.10 1,855.9K
18:21 7,398.19 7,399.02 7,398.19 7,398.32 4,264.7K
18:22 7,398.51 7,399.82 7,398.51 7,399.82 3,958.8K
18:23 7,399.49 7,401.57 7,399.49 7,400.92 8,148.8K
18:24 7,399.73 7,400.25 7,399.73 7,400.10 38,337.6K
18:25 7,400.83 7,400.83 7,399.43 7,400.06 13,810.6K
18:26 7,399.06 7,400.60 7,399.00 7,400.60 4,322.2K
18:27 7,399.70 7,399.86 7,399.16 7,399.86 27,345.7K
18:28 7,399.21 7,399.40 7,397.70 7,397.70 7,551.5K
18:29 7,399.82 7,400.28 7,396.95 7,397.04 14,491.0K
18:30 7,398.10 7,398.10 7,393.45 7,393.45 11,607.0K
18:31 7,393.27 7,393.54 7,393.07 7,393.54 6,095.2K
18:32 7,393.53 7,394.14 7,393.53 7,394.14 10,220.6K
18:33 7,395.17 7,395.17 7,394.51 7,394.51 6,431.0K
18:34 7,395.42 7,396.45 7,395.42 7,395.61 9,622.5K
18:35 7,395.58 7,399.35 7,395.58 7,399.12 7,938.4K
18:36 7,399.91 7,400.05 7,398.63 7,398.63 10,947.5K
18:37 7,398.45 7,399.94 7,398.45 7,399.94 18,450.6K
18:38 7,400.21 7,402.03 7,400.21 7,402.03 13,031.6K
18:39 7,401.68 7,402.67 7,400.97 7,402.04 19,837.4K
18:40 7,401.19 7,401.19 7,401.19 7,401.19 6,210.3K
18:51 7,403.71 7,403.71 7,403.71 7,403.71 23,392.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available