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 7,146.89 7,148.11 7,146.89 7,146.97 18,204.3K
09:51 7,146.96 7,149.13 7,146.96 7,149.13 12,757.5K
09:52 7,149.70 7,150.01 7,149.01 7,149.01 7,341.6K
09:53 7,148.77 7,150.78 7,148.77 7,149.24 12,511.1K
09:54 7,149.30 7,149.71 7,149.13 7,149.56 24,600.1K
09:55 7,149.95 7,149.95 7,147.24 7,147.24 8,242.5K
09:56 7,150.31 7,150.57 7,149.06 7,150.57 2,589.5K
09:57 7,150.92 7,150.92 7,149.06 7,149.06 7,661.4K
09:58 7,152.70 7,152.70 7,148.80 7,152.08 5,679.5K
09:59 7,151.38 7,151.38 7,150.07 7,150.89 8,822.3K
10:00 7,152.44 7,152.44 7,149.48 7,149.48 4,823.7K
10:01 7,151.43 7,151.59 7,150.89 7,151.24 12,988.9K
10:02 7,152.72 7,154.41 7,151.50 7,154.41 9,479.4K
10:03 7,156.95 7,156.95 7,154.53 7,154.53 20,111.1K
10:04 7,156.67 7,156.67 7,154.04 7,154.04 10,580.5K
10:05 7,154.71 7,154.71 7,153.57 7,154.00 4,045.6K
10:06 7,155.76 7,156.05 7,154.96 7,154.96 3,580.2K
10:07 7,155.37 7,158.76 7,155.37 7,158.76 8,889.2K
10:08 7,161.31 7,169.98 7,161.31 7,169.98 25,595.1K
10:09 7,167.37 7,170.99 7,167.37 7,170.99 9,855.7K
10:10 7,171.37 7,171.56 7,170.99 7,171.56 8,965.0K
10:11 7,171.25 7,171.25 7,168.28 7,168.28 6,164.1K
10:12 7,168.98 7,169.10 7,166.75 7,166.75 3,232.7K
10:13 7,166.64 7,166.74 7,165.48 7,165.89 4,997.3K
10:14 7,166.74 7,167.31 7,166.74 7,167.06 4,115.6K
10:15 7,166.69 7,167.36 7,165.88 7,165.88 5,139.8K
10:16 7,165.38 7,165.38 7,163.98 7,164.70 2,696.5K
10:17 7,163.19 7,163.19 7,161.88 7,163.18 4,317.9K
10:18 7,163.51 7,163.51 7,162.33 7,162.49 12,666.2K
10:19 7,162.64 7,163.62 7,161.60 7,162.13 7,606.5K
10:20 7,160.24 7,160.24 7,158.07 7,158.07 5,236.3K
10:21 7,156.58 7,160.41 7,156.58 7,160.41 5,320.8K
10:22 7,160.19 7,160.19 7,158.69 7,158.69 2,451.0K
10:23 7,160.24 7,160.24 7,158.17 7,158.48 16,856.9K
10:24 7,159.70 7,160.93 7,159.70 7,160.64 3,444.6K
10:25 7,160.34 7,160.34 7,158.30 7,158.71 1,589.6K
10:26 7,158.18 7,158.18 7,157.90 7,158.04 2,050.4K
10:27 7,157.41 7,157.42 7,156.69 7,156.69 3,817.5K
10:28 7,158.12 7,158.94 7,158.12 7,158.94 4,793.9K
10:29 7,159.41 7,159.41 7,157.95 7,159.07 7,778.4K
10:30 7,161.90 7,166.83 7,161.90 7,166.83 13,861.2K
10:31 7,166.36 7,166.61 7,165.49 7,166.61 12,591.3K
10:32 7,168.13 7,168.69 7,167.62 7,168.20 15,319.0K
10:33 7,167.97 7,167.97 7,165.92 7,167.97 5,640.5K
10:34 7,168.17 7,169.58 7,168.17 7,169.41 7,932.5K
10:35 7,169.29 7,170.98 7,169.21 7,170.98 8,162.1K
10:36 7,170.68 7,170.79 7,168.14 7,168.14 4,031.4K
10:37 7,168.53 7,168.67 7,167.51 7,167.51 3,372.0K
10:38 7,166.43 7,166.88 7,166.43 7,166.56 3,078.8K
10:39 7,167.42 7,169.21 7,167.42 7,169.21 2,996.7K
10:40 7,169.36 7,169.36 7,168.01 7,168.01 2,173.8K
10:41 7,168.39 7,168.39 7,166.58 7,166.58 8,221.5K
10:42 7,166.84 7,166.84 7,164.58 7,164.58 11,306.8K
10:43 7,165.49 7,165.84 7,165.23 7,165.77 5,995.0K
10:44 7,165.48 7,166.55 7,165.48 7,166.54 3,508.9K
10:45 7,168.39 7,168.78 7,168.31 7,168.31 4,280.2K
10:46 7,168.66 7,168.66 7,166.81 7,166.81 3,742.3K
10:47 7,166.87 7,166.93 7,166.21 7,166.86 2,355.3K
10:48 7,167.67 7,167.67 7,165.67 7,166.88 14,839.8K
10:49 7,165.80 7,165.97 7,164.17 7,165.00 6,370.4K
10:50 7,164.96 7,164.96 7,160.00 7,160.00 4,565.4K
10:51 7,160.55 7,162.86 7,160.55 7,162.86 6,069.7K
10:52 7,163.68 7,163.82 7,162.55 7,163.11 14,386.6K
10:53 7,162.83 7,164.01 7,162.83 7,163.15 2,345.3K
10:54 7,161.93 7,162.90 7,161.86 7,162.20 2,028.0K
10:55 7,161.52 7,163.11 7,161.52 7,161.89 2,244.4K
10:56 7,161.57 7,161.57 7,159.55 7,159.73 1,860.5K
10:57 7,158.40 7,161.16 7,158.40 7,161.16 3,584.3K
10:58 7,161.88 7,161.94 7,160.76 7,161.94 6,440.6K
10:59 7,157.95 7,158.46 7,157.73 7,157.73 4,828.4K
11:00 7,161.32 7,161.48 7,160.68 7,160.97 2,202.8K
11:01 7,160.68 7,161.62 7,160.62 7,160.62 2,975.6K
11:02 7,161.50 7,162.18 7,160.89 7,162.18 4,967.7K
11:03 7,162.70 7,163.21 7,162.70 7,163.21 2,641.2K
11:04 7,162.25 7,164.06 7,162.25 7,164.06 4,387.6K
11:05 7,163.86 7,163.86 7,162.79 7,163.38 3,956.1K
11:06 7,163.63 7,164.15 7,163.38 7,164.15 1,667.4K
11:07 7,161.50 7,161.97 7,160.64 7,161.97 3,379.0K
11:08 7,162.39 7,162.39 7,160.46 7,160.99 5,951.5K
11:09 7,159.13 7,159.25 7,158.33 7,158.33 2,707.4K
11:10 7,159.01 7,159.09 7,158.82 7,159.09 2,212.5K
11:11 7,159.29 7,160.65 7,159.28 7,160.65 7,106.0K
11:12 7,160.55 7,161.23 7,159.77 7,159.83 16,332.0K
11:13 7,160.21 7,161.81 7,160.21 7,161.81 648.6K
11:14 7,161.67 7,162.03 7,159.84 7,161.24 1,367.3K
11:15 7,160.51 7,163.16 7,160.51 7,163.12 4,454.2K
11:16 7,163.67 7,164.34 7,163.61 7,164.12 3,284.0K
11:17 7,162.83 7,164.09 7,162.83 7,164.09 11,480.3K
11:18 7,161.76 7,162.59 7,161.76 7,162.16 2,664.7K
11:19 7,162.02 7,163.01 7,161.86 7,163.01 3,997.4K
11:20 7,162.36 7,162.45 7,161.28 7,161.28 1,481.6K
11:21 7,160.85 7,160.85 7,159.66 7,159.66 2,358.6K
11:22 7,159.18 7,161.30 7,159.18 7,161.30 4,008.7K
11:23 7,161.61 7,162.60 7,161.05 7,162.60 3,749.2K
11:24 7,162.68 7,162.68 7,161.97 7,162.24 2,516.5K
11:25 7,161.72 7,161.72 7,158.69 7,160.63 2,986.3K
11:26 7,160.06 7,160.09 7,159.80 7,159.80 5,799.1K
11:27 7,159.81 7,159.81 7,156.40 7,156.40 4,804.1K
11:28 7,156.90 7,156.90 7,156.42 7,156.53 4,260.7K
11:29 7,156.77 7,156.77 7,153.60 7,153.60 7,951.7K
11:30 7,153.79 7,154.25 7,153.33 7,153.33 1,420.7K
11:31 7,153.86 7,155.42 7,153.35 7,155.42 2,135.7K
11:32 7,154.89 7,156.29 7,154.89 7,156.29 2,773.7K
11:33 7,156.12 7,156.12 7,153.55 7,153.91 2,754.1K
11:34 7,155.39 7,156.10 7,155.31 7,155.31 1,606.7K
11:35 7,155.62 7,155.99 7,155.41 7,155.44 1,102.2K
11:36 7,155.38 7,156.93 7,155.38 7,156.93 1,055.1K
11:37 7,156.69 7,157.63 7,156.69 7,157.63 3,946.7K
11:38 7,158.26 7,158.59 7,157.69 7,158.59 2,366.1K
11:39 7,158.59 7,158.59 7,157.48 7,157.83 2,065.5K
11:40 7,158.94 7,159.15 7,158.03 7,159.15 2,724.0K
11:41 7,158.35 7,158.35 7,157.26 7,157.71 3,571.8K
11:42 7,157.79 7,158.70 7,157.79 7,158.70 2,993.5K
11:43 7,158.12 7,158.82 7,158.12 7,158.46 1,999.3K
11:44 7,159.12 7,160.00 7,159.00 7,159.50 2,419.5K
11:45 7,158.23 7,159.89 7,158.17 7,159.89 2,130.4K
11:46 7,159.62 7,159.74 7,157.96 7,157.96 2,175.6K
11:47 7,158.58 7,159.91 7,158.34 7,158.34 2,844.0K
11:48 7,157.85 7,158.97 7,157.85 7,158.75 1,125.7K
11:49 7,158.51 7,158.51 7,156.71 7,156.71 1,325.0K
11:50 7,156.44 7,156.55 7,155.85 7,156.32 1,589.8K
11:51 7,156.33 7,156.54 7,155.85 7,156.49 12,513.9K
11:52 7,155.94 7,156.39 7,155.94 7,156.27 5,259.7K
11:53 7,156.51 7,157.20 7,156.42 7,157.20 3,190.3K
11:54 7,157.14 7,157.69 7,156.38 7,156.38 3,161.8K
11:55 7,156.46 7,158.20 7,156.46 7,156.47 3,624.9K
11:56 7,156.52 7,156.55 7,156.13 7,156.13 4,555.6K
11:57 7,157.48 7,157.82 7,157.10 7,157.10 4,148.2K
11:58 7,157.53 7,158.16 7,148.40 7,148.40 175,725.1K
11:59 7,149.42 7,149.42 7,147.14 7,148.11 14,107.3K
12:00 7,148.23 7,148.23 7,145.91 7,147.60 17,547.5K
12:01 7,148.15 7,148.85 7,148.15 7,148.85 19,404.7K
12:02 7,149.92 7,149.92 7,148.17 7,148.17 12,005.3K
12:03 7,148.77 7,148.77 7,147.52 7,148.11 4,071.7K
12:04 7,146.52 7,147.54 7,146.52 7,147.54 2,844.4K
12:05 7,147.01 7,149.18 7,147.01 7,149.18 3,108.0K
12:06 7,149.01 7,149.01 7,147.50 7,148.71 2,441.1K
12:07 7,148.21 7,149.77 7,148.13 7,149.77 12,361.6K
12:08 7,149.70 7,149.96 7,149.70 7,149.73 5,745.5K
12:09 7,149.88 7,151.31 7,149.41 7,151.31 6,082.7K
12:10 7,150.90 7,150.90 7,148.79 7,148.79 10,708.9K
12:11 7,150.38 7,151.04 7,150.38 7,150.80 1,982.6K
12:12 7,150.43 7,151.22 7,149.30 7,149.30 9,315.4K
12:13 7,149.15 7,150.49 7,148.82 7,150.49 5,830.6K
12:14 7,150.41 7,151.03 7,150.13 7,151.03 1,822.7K
12:15 7,151.32 7,151.32 7,150.24 7,151.04 4,479.6K
12:16 7,150.35 7,151.41 7,150.35 7,151.41 1,885.1K
12:17 7,150.67 7,150.67 7,149.54 7,150.37 3,525.6K
12:18 7,149.04 7,149.04 7,144.93 7,146.43 18,741.9K
12:19 7,146.72 7,146.80 7,143.59 7,143.59 13,804.6K
12:20 7,143.63 7,143.63 7,143.21 7,143.55 7,384.6K
12:21 7,141.84 7,141.95 7,141.52 7,141.52 9,771.2K
12:22 7,142.99 7,142.99 7,141.15 7,141.15 9,193.8K
12:23 7,139.10 7,139.84 7,138.33 7,138.33 16,338.0K
12:24 7,137.96 7,138.29 7,135.27 7,135.39 5,057.9K
12:25 7,134.63 7,136.65 7,134.63 7,136.65 6,379.3K
12:26 7,135.60 7,137.94 7,135.60 7,137.94 9,718.1K
12:27 7,137.04 7,137.74 7,136.88 7,137.26 4,512.3K
12:28 7,137.84 7,138.20 7,137.28 7,138.20 6,973.9K
12:29 7,139.12 7,140.49 7,134.08 7,134.08 11,430.9K
12:30 7,136.36 7,137.39 7,136.36 7,137.39 6,470.9K
12:31 7,136.16 7,136.40 7,135.41 7,135.41 8,411.6K
12:32 7,135.93 7,135.93 7,133.99 7,134.95 3,685.9K
12:33 7,135.89 7,135.89 7,134.78 7,134.78 4,018.9K
12:34 7,134.74 7,134.99 7,134.43 7,134.86 2,835.1K
12:35 7,135.18 7,136.59 7,135.18 7,136.59 2,688.0K
12:36 7,136.14 7,138.24 7,135.48 7,135.48 4,677.1K
12:37 7,134.26 7,134.69 7,133.64 7,134.69 7,265.9K
12:38 7,134.79 7,136.29 7,134.59 7,136.29 1,768.5K
12:39 7,136.94 7,137.72 7,136.27 7,137.72 2,327.7K
12:40 7,136.18 7,137.38 7,136.18 7,136.56 9,986.9K
12:41 7,135.98 7,137.26 7,135.98 7,137.26 5,379.0K
12:42 7,137.12 7,138.22 7,137.12 7,137.74 10,059.6K
12:43 7,138.44 7,138.44 7,136.69 7,138.19 13,610.0K
12:44 7,137.13 7,138.26 7,137.13 7,138.26 3,103.6K
12:45 7,138.27 7,139.49 7,137.91 7,139.49 13,471.5K
12:46 7,138.89 7,138.89 7,137.11 7,137.87 15,201.3K
12:47 7,138.28 7,138.60 7,137.94 7,138.60 1,670.3K
12:48 7,138.34 7,138.34 7,135.52 7,135.96 7,248.8K
12:49 7,136.16 7,137.80 7,136.16 7,136.80 9,040.3K
12:50 7,136.63 7,136.63 7,133.27 7,134.06 19,698.8K
12:51 7,135.40 7,135.40 7,134.22 7,134.28 2,067.7K
12:52 7,134.64 7,136.55 7,134.64 7,136.55 1,637.7K
12:53 7,136.55 7,138.07 7,136.55 7,138.07 1,426.6K
12:54 7,137.64 7,137.64 7,137.21 7,137.21 888.7K
12:55 7,138.20 7,139.35 7,138.20 7,139.35 1,405.7K
12:56 7,140.04 7,140.54 7,139.97 7,139.97 3,196.1K
12:57 7,140.39 7,141.25 7,140.39 7,141.18 2,739.6K
12:58 7,138.86 7,139.98 7,138.51 7,138.51 3,313.8K
12:59 7,140.35 7,140.42 7,139.10 7,140.42 2,310.0K
13:00 7,141.17 7,143.70 7,141.17 7,143.70 8,920.9K
13:01 7,145.47 7,145.47 7,144.53 7,144.53 3,634.0K
13:02 7,145.38 7,145.66 7,145.22 7,145.22 1,160.1K
13:03 7,144.30 7,144.54 7,143.50 7,143.50 4,774.5K
13:04 7,144.90 7,145.13 7,143.00 7,143.00 11,728.0K
13:05 7,143.49 7,145.35 7,142.95 7,145.35 4,977.7K
13:06 7,142.58 7,144.67 7,142.58 7,144.48 9,130.8K
13:07 7,144.08 7,145.31 7,141.14 7,141.52 37,163.7K
13:08 7,141.41 7,143.22 7,141.41 7,143.22 6,667.3K
13:09 7,143.22 7,143.96 7,143.22 7,143.56 19,154.1K
13:10 7,144.14 7,144.14 7,141.91 7,143.03 2,880.8K
13:11 7,143.87 7,143.87 7,143.06 7,143.78 7,356.1K
13:12 7,144.19 7,144.19 7,140.80 7,140.80 4,632.2K
13:13 7,142.17 7,143.04 7,142.17 7,142.79 8,120.4K
13:14 7,141.83 7,143.63 7,141.83 7,143.63 6,266.3K
13:15 7,143.90 7,143.90 7,140.40 7,141.17 2,753.1K
13:16 7,140.77 7,142.31 7,140.77 7,142.31 1,759.7K
13:17 7,140.26 7,143.53 7,140.26 7,143.53 11,973.9K
13:18 7,142.77 7,143.84 7,142.71 7,142.71 6,598.1K
13:19 7,144.37 7,146.42 7,144.37 7,146.42 5,218.5K
13:20 7,146.08 7,148.14 7,146.08 7,148.14 10,019.9K
13:21 7,147.48 7,148.86 7,147.48 7,148.86 5,459.8K
13:22 7,148.49 7,148.49 7,147.86 7,147.86 6,221.9K
13:23 7,148.63 7,148.63 7,146.66 7,146.66 8,155.2K
13:24 7,147.07 7,148.69 7,146.01 7,148.69 2,328.1K
13:25 7,148.49 7,148.49 7,146.85 7,146.85 5,867.1K
13:26 7,147.67 7,148.38 7,147.07 7,147.07 2,060.7K
13:27 7,147.75 7,148.28 7,147.71 7,148.02 3,508.2K
13:28 7,148.58 7,149.77 7,148.58 7,149.77 7,164.5K
13:29 7,147.08 7,147.90 7,146.59 7,147.90 10,767.8K
13:30 7,147.39 7,148.62 7,147.31 7,148.62 1,764.4K
13:31 7,148.27 7,148.27 7,146.92 7,147.52 3,339.9K
13:32 7,146.97 7,149.33 7,146.97 7,149.33 7,344.0K
13:33 7,149.23 7,150.31 7,149.23 7,149.82 9,273.2K
13:34 7,149.99 7,149.99 7,148.69 7,148.69 6,376.9K
13:35 7,150.39 7,152.88 7,149.95 7,152.88 23,396.6K
13:36 7,151.91 7,153.25 7,151.51 7,153.25 7,626.2K
13:37 7,153.33 7,153.58 7,153.03 7,153.58 16,371.6K
13:38 7,153.34 7,153.34 7,152.07 7,152.97 5,255.0K
13:39 7,153.05 7,153.91 7,152.50 7,152.50 5,757.0K
13:40 7,153.00 7,153.95 7,152.80 7,152.80 5,154.3K
13:41 7,152.91 7,152.91 7,152.28 7,152.52 1,494.8K
13:42 7,153.41 7,153.41 7,150.99 7,152.53 9,193.9K
13:43 7,151.63 7,151.63 7,149.19 7,149.92 2,440.8K
13:44 7,149.73 7,151.05 7,149.73 7,151.05 2,464.1K
13:45 7,150.93 7,151.68 7,150.41 7,151.68 3,580.0K
13:46 7,150.22 7,151.14 7,150.22 7,151.14 4,762.8K
13:47 7,150.35 7,150.88 7,150.32 7,150.88 3,154.8K
13:48 7,149.94 7,151.28 7,149.94 7,151.28 6,496.3K
13:49 7,151.85 7,153.69 7,151.85 7,153.69 9,272.6K
13:50 7,152.83 7,153.39 7,151.95 7,151.95 8,564.8K
13:51 7,152.23 7,152.23 7,147.87 7,148.25 8,820.8K
13:52 7,147.89 7,148.34 7,146.89 7,146.89 5,822.3K
13:53 7,148.77 7,148.77 7,147.50 7,147.50 4,315.0K
13:54 7,146.64 7,147.41 7,145.11 7,145.11 2,182.9K
13:55 7,146.05 7,146.74 7,146.05 7,146.27 5,313.8K
13:56 7,146.19 7,146.71 7,145.62 7,145.62 2,022.9K
13:57 7,147.70 7,148.69 7,147.07 7,148.69 6,061.3K
13:58 7,147.38 7,148.64 7,147.38 7,148.61 4,849.5K
13:59 7,148.02 7,148.51 7,148.02 7,148.21 6,203.8K
14:00 7,147.99 7,148.38 7,147.55 7,147.55 2,776.3K
14:01 7,148.11 7,148.52 7,147.14 7,148.52 2,965.1K
14:02 7,148.20 7,149.44 7,147.32 7,147.32 2,915.8K
14:03 7,147.27 7,148.29 7,147.09 7,147.09 3,059.4K
14:04 7,149.46 7,149.46 7,148.79 7,149.07 1,452.1K
14:05 7,147.54 7,148.64 7,147.30 7,147.30 3,348.8K
14:06 7,146.99 7,148.65 7,146.99 7,147.47 5,551.1K
14:07 7,147.54 7,148.40 7,147.49 7,147.49 2,970.7K
14:08 7,147.11 7,147.15 7,146.89 7,146.89 1,680.6K
14:09 7,147.91 7,148.00 7,147.20 7,148.00 2,340.9K
14:10 7,148.22 7,151.37 7,148.22 7,149.84 14,163.2K
14:11 7,148.51 7,149.53 7,148.28 7,148.28 6,596.4K
14:12 7,148.57 7,149.17 7,147.70 7,147.70 11,176.5K
14:13 7,147.58 7,148.10 7,146.32 7,146.62 3,705.6K
14:14 7,146.07 7,146.33 7,145.83 7,146.25 25,651.4K
14:15 7,147.75 7,147.75 7,145.34 7,145.34 7,439.8K
14:16 7,142.92 7,143.22 7,138.62 7,138.62 2,638.9K
14:17 7,139.56 7,140.97 7,139.56 7,140.97 3,149.6K
14:18 7,140.50 7,142.19 7,139.71 7,139.71 2,794.5K
14:19 7,140.91 7,143.89 7,140.91 7,142.50 6,840.5K
14:20 7,144.16 7,144.16 7,140.62 7,140.62 1,096.9K
14:21 7,141.99 7,142.19 7,141.50 7,141.51 2,682.0K
14:22 7,142.32 7,142.53 7,141.57 7,141.57 6,621.6K
14:23 7,141.11 7,142.73 7,140.94 7,142.73 3,110.3K
14:24 7,142.09 7,142.32 7,131.92 7,131.92 7,250.8K
14:25 7,133.20 7,133.46 7,132.86 7,132.97 2,830.0K
14:26 7,134.19 7,134.86 7,134.19 7,134.83 768.5K
14:27 7,133.91 7,135.37 7,133.91 7,135.37 2,918.0K
14:28 7,135.76 7,136.17 7,135.47 7,136.17 7,327.6K
14:29 7,135.57 7,135.57 7,133.19 7,134.80 8,131.0K
14:30 7,135.15 7,135.15 7,133.76 7,134.37 4,518.3K
14:31 7,135.07 7,136.08 7,135.07 7,135.70 1,772.1K
14:32 7,135.74 7,135.74 7,134.93 7,134.93 2,495.3K
14:33 7,135.69 7,135.69 7,134.49 7,134.49 2,953.1K
14:34 7,134.70 7,134.70 7,133.27 7,133.66 5,474.2K
14:35 7,133.54 7,133.98 7,132.62 7,133.98 4,576.6K
14:36 7,133.00 7,133.00 7,131.43 7,131.43 5,237.6K
14:37 7,131.33 7,131.78 7,131.13 7,131.78 2,861.1K
14:38 7,131.48 7,131.48 7,130.23 7,130.23 3,052.1K
14:39 7,129.63 7,129.63 7,127.51 7,128.74 3,411.5K
14:40 7,127.24 7,129.00 7,127.24 7,129.00 3,787.1K
14:41 7,127.53 7,128.89 7,127.53 7,128.07 9,035.9K
14:42 7,128.54 7,129.24 7,128.54 7,129.05 3,091.5K
14:43 7,129.89 7,131.16 7,129.89 7,131.16 3,161.2K
14:44 7,131.32 7,131.32 7,129.44 7,129.44 5,632.2K
14:45 7,129.52 7,131.85 7,129.52 7,131.85 1,901.7K
14:46 7,130.51 7,130.51 7,129.68 7,129.91 603.1K
14:47 7,130.16 7,131.44 7,129.65 7,131.44 3,272.0K
14:48 7,133.23 7,133.44 7,130.39 7,132.24 2,953.1K
14:49 7,132.03 7,132.04 7,130.54 7,130.54 2,133.9K
14:50 7,130.97 7,130.97 7,130.12 7,130.40 1,114.5K
14:51 7,130.03 7,130.62 7,129.88 7,130.51 2,195.5K
14:52 7,129.56 7,130.58 7,129.30 7,130.38 3,044.6K
14:53 7,130.90 7,130.90 7,130.19 7,130.81 1,100.2K
14:54 7,130.96 7,131.57 7,130.96 7,131.57 2,301.8K
14:55 7,131.73 7,133.64 7,131.73 7,133.64 2,170.2K
14:56 7,132.65 7,134.46 7,132.65 7,134.35 1,338.5K
14:57 7,133.96 7,134.28 7,133.49 7,133.49 500.4K
14:58 7,133.58 7,133.92 7,133.58 7,133.83 3,015.2K
14:59 7,133.46 7,133.63 7,133.24 7,133.24 5,722.4K
15:00 7,133.88 7,134.72 7,133.88 7,134.38 1,655.4K
15:01 7,133.86 7,135.70 7,133.86 7,134.80 2,578.1K
15:02 7,136.00 7,136.00 7,133.53 7,135.27 1,038.9K
15:03 7,135.10 7,135.82 7,133.47 7,133.47 4,173.9K
15:04 7,134.61 7,134.87 7,134.16 7,134.67 1,873.5K
15:05 7,134.44 7,135.64 7,134.44 7,135.63 2,427.4K
15:06 7,135.05 7,136.44 7,135.05 7,136.44 1,503.6K
15:07 7,135.14 7,135.23 7,134.52 7,135.23 4,534.6K
15:08 7,136.00 7,136.00 7,135.03 7,135.41 3,061.8K
15:09 7,134.52 7,135.05 7,133.38 7,135.05 2,853.6K
15:10 7,135.65 7,135.70 7,135.27 7,135.70 5,513.3K
15:11 7,136.15 7,136.15 7,135.44 7,136.00 1,650.3K
15:12 7,135.45 7,136.17 7,135.45 7,136.01 4,681.3K
15:13 7,135.91 7,135.91 7,133.69 7,133.69 2,681.9K
15:14 7,135.24 7,135.24 7,132.95 7,132.95 4,488.2K
15:15 7,133.24 7,134.07 7,133.24 7,134.07 1,247.5K
15:16 7,134.24 7,135.04 7,134.24 7,135.04 6,954.3K
15:17 7,134.24 7,135.03 7,134.24 7,135.03 5,323.0K
15:18 7,134.85 7,135.81 7,134.63 7,135.81 1,617.6K
15:19 7,135.88 7,137.43 7,134.88 7,137.43 9,759.6K
15:20 7,137.31 7,137.63 7,137.23 7,137.35 3,183.0K
15:21 7,137.12 7,137.12 7,136.34 7,136.34 6,859.2K
15:22 7,136.74 7,137.80 7,136.74 7,137.68 2,866.6K
15:23 7,137.45 7,138.17 7,137.05 7,138.17 1,460.2K
15:24 7,137.54 7,138.02 7,137.33 7,137.72 1,673.2K
15:25 7,138.06 7,138.37 7,138.06 7,138.13 1,327.2K
15:26 7,137.60 7,137.60 7,136.67 7,136.67 3,452.6K
15:27 7,136.78 7,137.92 7,136.45 7,137.92 3,566.3K
15:28 7,137.16 7,138.93 7,137.16 7,138.93 1,095.0K
15:29 7,138.20 7,138.66 7,138.20 7,138.42 1,802.6K
15:30 7,138.79 7,139.94 7,138.79 7,139.04 5,258.5K
15:31 7,139.02 7,139.07 7,137.95 7,139.07 3,379.6K
15:32 7,142.87 7,143.48 7,142.69 7,143.48 4,974.6K
15:33 7,143.87 7,143.87 7,142.22 7,142.22 3,143.6K
15:34 7,142.12 7,143.24 7,142.12 7,142.81 2,997.8K
15:35 7,143.85 7,144.09 7,143.72 7,143.80 8,100.2K
15:36 7,144.44 7,145.01 7,144.44 7,145.01 6,709.4K
15:37 7,143.69 7,143.69 7,141.13 7,142.13 2,456.1K
15:38 7,141.19 7,143.61 7,141.19 7,143.61 2,304.1K
15:39 7,143.74 7,145.26 7,143.63 7,145.26 8,765.3K
15:40 7,145.70 7,146.83 7,145.70 7,146.83 3,265.3K
15:41 7,147.89 7,147.89 7,146.83 7,146.83 4,605.5K
15:42 7,146.16 7,147.29 7,146.16 7,146.17 5,222.3K
15:43 7,148.55 7,148.55 7,148.15 7,148.54 2,312.6K
15:44 7,148.55 7,148.55 7,147.14 7,147.45 8,952.2K
15:45 7,147.67 7,147.76 7,147.32 7,147.32 2,150.9K
15:46 7,147.55 7,147.55 7,147.07 7,147.07 1,872.7K
15:47 7,146.51 7,147.38 7,146.51 7,147.38 899.2K
15:48 7,147.50 7,147.81 7,146.21 7,146.21 6,633.1K
15:49 7,145.18 7,146.31 7,145.18 7,146.23 5,431.2K
15:50 7,145.88 7,147.26 7,145.88 7,145.90 3,107.8K
15:51 7,147.32 7,147.32 7,145.71 7,147.07 1,297.4K
15:52 7,147.34 7,147.34 7,144.82 7,144.82 3,865.6K
15:53 7,145.01 7,145.93 7,145.01 7,145.47 1,873.5K
15:54 7,145.60 7,147.51 7,145.60 7,147.44 3,475.7K
15:55 7,145.49 7,146.29 7,145.44 7,145.73 1,701.8K
15:56 7,145.84 7,147.03 7,145.84 7,146.72 1,334.0K
15:57 7,147.54 7,147.54 7,144.93 7,145.51 2,481.8K
15:58 7,146.50 7,147.02 7,146.24 7,146.50 933.4K
15:59 7,147.26 7,147.26 7,145.63 7,146.33 478.0K
16:00 7,146.53 7,146.53 7,145.55 7,145.76 1,379.7K
16:01 7,145.17 7,145.83 7,145.17 7,145.76 1,969.4K
16:02 7,146.44 7,146.44 7,145.33 7,145.90 4,187.0K
16:03 7,146.08 7,146.24 7,145.11 7,145.78 3,574.9K
16:04 7,145.60 7,145.60 7,142.78 7,143.35 4,302.5K
16:05 7,142.68 7,142.89 7,141.95 7,142.20 8,224.0K
16:06 7,141.82 7,142.92 7,141.50 7,142.92 5,290.0K
16:07 7,143.03 7,143.03 7,142.04 7,142.04 1,274.9K
16:08 7,141.15 7,142.28 7,141.06 7,141.06 3,156.6K
16:09 7,141.74 7,142.23 7,141.58 7,142.23 1,684.2K
16:10 7,142.61 7,143.90 7,141.99 7,143.90 784.4K
16:11 7,142.26 7,143.37 7,142.26 7,143.34 1,941.4K
16:12 7,143.00 7,144.24 7,143.00 7,144.24 3,080.9K
16:13 7,144.23 7,145.67 7,144.23 7,145.67 3,564.6K
16:14 7,144.47 7,145.22 7,144.47 7,145.22 2,676.8K
16:15 7,146.51 7,146.51 7,143.06 7,143.56 6,525.4K
16:16 7,143.70 7,144.55 7,143.70 7,144.55 4,148.7K
16:17 7,144.50 7,145.41 7,143.86 7,145.41 6,276.7K
16:18 7,144.87 7,144.87 7,142.60 7,143.16 4,469.3K
16:19 7,143.78 7,144.43 7,143.01 7,143.01 3,708.5K
16:20 7,142.75 7,145.87 7,142.75 7,145.61 4,318.1K
16:21 7,144.23 7,145.43 7,143.84 7,145.43 6,351.6K
16:22 7,145.12 7,145.97 7,145.01 7,145.42 4,045.4K
16:23 7,145.35 7,145.35 7,143.60 7,143.60 11,900.9K
16:24 7,145.39 7,145.39 7,143.99 7,144.60 5,557.1K
16:25 7,143.65 7,144.34 7,143.65 7,144.11 22,128.0K
16:26 7,143.76 7,144.36 7,140.54 7,140.54 10,233.6K
16:27 7,141.02 7,141.07 7,139.94 7,140.07 6,661.4K
16:28 7,140.66 7,140.66 7,140.26 7,140.26 4,158.8K
16:29 7,142.73 7,142.88 7,141.47 7,142.88 2,059.4K
16:30 7,142.32 7,143.26 7,142.32 7,143.26 3,404.1K
16:31 7,143.23 7,144.48 7,143.04 7,144.19 4,401.4K
16:32 7,143.99 7,144.91 7,142.80 7,142.80 1,412.4K
16:33 7,142.31 7,143.85 7,142.31 7,142.96 14,460.7K
16:34 7,142.03 7,143.55 7,141.58 7,143.55 15,311.6K
16:35 7,143.37 7,145.25 7,143.37 7,145.25 1,911.8K
16:36 7,145.52 7,145.69 7,144.38 7,144.38 1,291.6K
16:37 7,146.20 7,146.75 7,146.20 7,146.75 1,745.4K
16:38 7,145.66 7,145.66 7,144.54 7,145.32 6,830.0K
16:39 7,145.14 7,145.28 7,144.39 7,145.16 2,761.9K
16:40 7,144.83 7,144.83 7,143.69 7,143.69 3,191.0K
16:41 7,143.55 7,143.55 7,142.43 7,142.43 855.5K
16:42 7,143.70 7,143.70 7,142.78 7,142.78 5,679.4K
16:43 7,141.90 7,142.14 7,141.16 7,141.16 4,535.1K
16:44 7,142.41 7,142.41 7,138.61 7,138.78 9,564.0K
16:45 7,137.87 7,137.92 7,137.25 7,137.25 3,943.4K
16:46 7,137.70 7,138.38 7,137.70 7,138.38 1,009.5K
16:47 7,138.43 7,138.43 7,137.94 7,138.05 1,293.3K
16:48 7,139.04 7,139.39 7,139.04 7,139.21 1,120.8K
16:49 7,138.98 7,139.54 7,138.45 7,138.45 6,555.5K
16:50 7,138.06 7,138.06 7,131.68 7,131.68 20,061.8K
16:51 7,132.67 7,132.67 7,130.38 7,130.44 12,978.2K
16:52 7,130.52 7,132.68 7,130.52 7,132.68 4,346.0K
16:53 7,131.78 7,132.42 7,131.78 7,132.01 2,095.3K
16:54 7,132.18 7,133.95 7,132.18 7,133.24 666.3K
16:55 7,133.87 7,134.96 7,133.68 7,133.68 1,008.0K
16:56 7,133.57 7,133.57 7,132.27 7,133.10 8,997.0K
16:57 7,136.54 7,136.54 7,135.25 7,136.20 6,001.2K
16:58 7,136.40 7,137.01 7,136.31 7,137.01 1,871.0K
16:59 7,136.11 7,137.20 7,134.72 7,134.72 5,773.4K
17:00 7,135.33 7,135.33 7,132.78 7,132.78 4,283.8K
17:01 7,132.31 7,132.31 7,129.30 7,129.30 6,801.8K
17:02 7,128.97 7,128.98 7,127.55 7,128.98 4,817.2K
17:03 7,128.67 7,129.78 7,128.33 7,129.78 963.9K
17:04 7,130.25 7,130.87 7,130.25 7,130.68 2,191.7K
17:05 7,130.23 7,131.20 7,130.23 7,130.86 10,596.3K
17:06 7,131.44 7,132.00 7,131.20 7,131.27 7,523.4K
17:07 7,130.91 7,130.91 7,130.63 7,130.76 2,682.4K
17:08 7,131.74 7,132.38 7,131.74 7,132.38 1,353.6K
17:09 7,132.64 7,132.64 7,131.29 7,131.29 1,436.2K
17:10 7,131.57 7,131.87 7,130.91 7,130.96 1,685.8K
17:11 7,129.98 7,130.85 7,128.96 7,128.96 2,253.2K
17:12 7,128.72 7,129.32 7,128.72 7,129.32 349.9K
17:13 7,128.97 7,129.56 7,128.54 7,129.38 3,785.7K
17:14 7,129.64 7,129.64 7,128.13 7,128.37 3,029.4K
17:15 7,128.71 7,128.71 7,127.85 7,127.85 2,224.9K
17:16 7,127.13 7,129.11 7,127.13 7,129.11 441.6K
17:17 7,129.36 7,130.37 7,129.36 7,129.73 2,386.9K
17:18 7,129.41 7,129.41 7,126.77 7,126.95 874.3K
17:19 7,127.08 7,127.88 7,127.08 7,127.18 2,919.5K
17:20 7,128.21 7,128.61 7,127.31 7,127.31 881.6K
17:21 7,127.22 7,128.85 7,127.22 7,128.85 1,503.6K
17:22 7,128.89 7,128.98 7,128.12 7,128.92 13,624.4K
17:23 7,127.68 7,127.80 7,127.18 7,127.80 3,527.3K
17:24 7,126.18 7,126.18 7,124.67 7,125.54 2,960.1K
17:25 7,125.66 7,125.80 7,124.59 7,125.80 7,432.9K
17:26 7,125.75 7,126.85 7,125.20 7,126.85 2,340.8K
17:27 7,126.84 7,127.46 7,126.77 7,127.46 3,491.0K
17:28 7,126.63 7,126.63 7,126.26 7,126.26 1,702.5K
17:29 7,125.78 7,126.56 7,125.71 7,126.04 2,246.6K
17:30 7,126.69 7,126.78 7,126.01 7,126.01 2,371.9K
17:31 7,126.24 7,126.71 7,126.16 7,126.42 2,990.6K
17:32 7,126.12 7,127.70 7,125.99 7,127.70 1,038.3K
17:33 7,127.68 7,129.18 7,127.68 7,128.65 13,616.7K
17:34 7,128.37 7,129.20 7,128.37 7,129.15 2,666.2K
17:35 7,128.18 7,130.07 7,128.18 7,130.07 3,296.0K
17:36 7,130.93 7,134.15 7,130.93 7,134.15 40,758.1K
17:37 7,134.74 7,134.74 7,134.10 7,134.10 5,641.6K
17:38 7,134.32 7,134.32 7,133.16 7,133.88 21,864.5K
17:39 7,134.31 7,135.85 7,134.31 7,135.85 2,444.7K
17:40 7,134.98 7,135.43 7,132.23 7,132.23 2,258.6K
17:41 7,131.77 7,134.16 7,131.77 7,134.16 1,804.4K
17:42 7,133.77 7,134.09 7,133.23 7,134.09 824.6K
17:43 7,133.89 7,134.45 7,133.62 7,134.45 1,139.6K
17:44 7,134.20 7,134.20 7,132.33 7,132.33 1,989.9K
17:45 7,132.90 7,132.95 7,131.95 7,132.95 1,049.7K
17:46 7,131.96 7,133.18 7,131.96 7,133.18 2,094.0K
17:47 7,133.18 7,133.36 7,132.88 7,133.36 651.0K
17:48 7,132.66 7,132.66 7,131.78 7,132.14 9,838.8K
17:49 7,133.59 7,134.69 7,133.57 7,134.69 1,575.8K
17:50 7,134.88 7,134.88 7,134.16 7,134.41 992.0K
17:51 7,134.01 7,134.01 7,131.28 7,131.28 4,033.3K
17:52 7,131.57 7,132.79 7,131.52 7,132.79 573.9K
17:53 7,132.46 7,134.19 7,132.46 7,133.56 380.7K
17:54 7,133.69 7,135.13 7,133.69 7,134.80 466.4K
17:55 7,134.26 7,135.02 7,134.26 7,134.62 1,396.6K
17:56 7,134.74 7,134.91 7,134.18 7,134.18 1,515.0K
17:57 7,134.54 7,135.08 7,134.39 7,135.08 1,198.3K
17:58 7,133.80 7,134.17 7,132.73 7,134.17 11,887.4K
17:59 7,134.33 7,134.64 7,134.13 7,134.64 1,434.9K
18:00 7,134.00 7,134.00 7,133.16 7,133.16 818.3K
18:01 7,132.22 7,133.27 7,132.22 7,133.04 1,655.4K
18:02 7,133.52 7,133.95 7,133.41 7,133.41 3,226.8K
18:03 7,133.29 7,133.85 7,131.46 7,131.46 495.4K
18:04 7,131.66 7,132.79 7,131.66 7,132.41 2,364.0K
18:05 7,133.06 7,133.06 7,132.24 7,132.24 1,330.9K
18:06 7,132.06 7,132.06 7,130.11 7,130.63 1,816.7K
18:07 7,133.32 7,133.32 7,132.29 7,132.37 5,611.8K
18:08 7,131.76 7,132.78 7,131.76 7,132.23 1,479.1K
18:09 7,132.52 7,132.80 7,131.72 7,132.80 879.2K
18:10 7,133.58 7,134.29 7,132.68 7,134.29 3,266.7K
18:11 7,133.62 7,135.31 7,133.62 7,135.31 3,781.6K
18:12 7,135.49 7,136.67 7,135.49 7,136.12 902.6K
18:13 7,136.01 7,137.05 7,136.01 7,136.61 628.2K
18:14 7,136.87 7,136.87 7,136.04 7,136.56 1,630.3K
18:15 7,136.46 7,138.41 7,136.46 7,137.81 1,657.1K
18:16 7,138.34 7,138.81 7,137.34 7,137.34 2,890.3K
18:17 7,136.09 7,136.72 7,135.29 7,135.29 2,586.5K
18:18 7,135.88 7,136.09 7,133.99 7,133.99 763.3K
18:19 7,133.70 7,136.27 7,133.70 7,136.27 3,795.7K
18:20 7,136.89 7,136.89 7,134.64 7,135.05 1,398.0K
18:21 7,135.46 7,135.46 7,134.27 7,134.27 1,889.7K
18:22 7,134.79 7,136.96 7,134.79 7,136.96 1,843.2K
18:23 7,136.06 7,136.42 7,135.89 7,136.42 2,977.5K
18:24 7,136.85 7,136.88 7,135.43 7,136.88 1,229.2K
18:25 7,137.01 7,138.25 7,136.62 7,137.84 4,072.3K
18:26 7,138.07 7,138.07 7,136.77 7,136.77 3,211.0K
18:27 7,136.88 7,137.03 7,135.84 7,135.84 3,809.1K
18:28 7,136.39 7,136.81 7,135.09 7,135.44 1,785.7K
18:29 7,136.06 7,136.06 7,134.52 7,135.61 1,114.3K
18:30 7,135.24 7,135.52 7,133.92 7,133.92 1,227.1K
18:31 7,134.17 7,134.76 7,134.15 7,134.76 867.5K
18:32 7,136.60 7,136.60 7,135.33 7,136.02 2,591.4K
18:33 7,135.80 7,137.43 7,135.80 7,137.43 1,369.4K
18:34 7,137.02 7,137.39 7,136.15 7,136.15 1,061.4K
18:35 7,136.25 7,136.91 7,135.74 7,136.34 914.2K
18:36 7,135.66 7,136.43 7,135.10 7,136.43 1,413.3K
18:37 7,136.31 7,136.31 7,135.48 7,135.48 616.0K
18:38 7,134.34 7,134.74 7,134.06 7,134.06 24,868.9K
18:39 7,135.19 7,135.19 7,134.59 7,134.85 4,151.5K
18:40 7,134.51 7,134.51 7,134.51 7,134.51 85.8K
18:51 7,131.84 7,131.84 7,131.84 7,131.84 3,249.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available