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 7,081.16 7,081.44 7,081.16 7,081.39 1,443.3K
09:51 7,081.60 7,082.29 7,081.40 7,082.29 2,114.7K
09:52 7,081.31 7,081.76 7,081.29 7,081.29 5,507.1K
09:53 7,081.62 7,082.63 7,081.62 7,081.90 1,463.4K
09:54 7,081.47 7,082.94 7,081.35 7,082.32 3,638.0K
09:55 7,082.82 7,089.76 7,082.42 7,089.76 1,535.6K
09:56 7,090.68 7,090.99 7,089.55 7,089.92 4,090.2K
09:57 7,089.72 7,089.72 7,087.56 7,087.56 13,812.2K
09:58 7,088.35 7,088.35 7,083.64 7,083.64 5,118.2K
09:59 7,083.84 7,084.66 7,083.34 7,083.76 5,101.3K
10:00 7,083.07 7,083.07 7,074.82 7,074.82 13,458.8K
10:01 7,075.47 7,078.41 7,075.47 7,078.41 4,967.5K
10:02 7,078.94 7,078.94 7,076.49 7,077.72 8,393.8K
10:03 7,079.45 7,079.45 7,076.39 7,077.73 6,548.4K
10:04 7,077.16 7,079.55 7,077.16 7,078.44 3,715.7K
10:05 7,079.46 7,079.62 7,079.34 7,079.62 2,483.1K
10:06 7,079.13 7,082.58 7,079.13 7,082.18 3,783.3K
10:07 7,081.07 7,083.34 7,081.07 7,083.34 2,815.3K
10:08 7,083.79 7,087.08 7,083.79 7,086.08 8,468.0K
10:09 7,086.04 7,086.04 7,085.51 7,085.51 4,562.9K
10:10 7,084.36 7,086.00 7,084.22 7,086.00 2,904.3K
10:11 7,085.96 7,085.96 7,085.05 7,085.05 2,229.7K
10:12 7,084.66 7,088.34 7,084.66 7,088.34 6,895.8K
10:13 7,087.76 7,087.76 7,087.01 7,087.01 2,296.8K
10:14 7,087.62 7,092.92 7,087.62 7,092.92 13,534.6K
10:15 7,093.70 7,099.94 7,093.70 7,099.94 26,826.4K
10:16 7,100.47 7,104.10 7,100.47 7,104.10 22,073.2K
10:17 7,104.62 7,105.18 7,104.45 7,104.45 9,028.1K
10:18 7,103.34 7,104.72 7,103.34 7,104.72 8,800.5K
10:19 7,104.95 7,104.95 7,102.93 7,103.26 9,282.1K
10:20 7,102.76 7,104.38 7,102.10 7,104.38 8,585.0K
10:21 7,104.37 7,104.37 7,100.42 7,100.42 7,877.6K
10:22 7,102.21 7,102.79 7,101.97 7,102.57 6,641.3K
10:23 7,102.92 7,103.41 7,102.81 7,103.17 2,880.4K
10:24 7,102.07 7,103.89 7,102.07 7,103.89 3,225.1K
10:25 7,102.80 7,103.48 7,102.63 7,103.48 10,431.4K
10:26 7,104.45 7,105.36 7,104.45 7,105.26 10,942.1K
10:27 7,106.17 7,107.53 7,106.17 7,107.36 9,118.4K
10:28 7,107.21 7,107.56 7,105.80 7,106.21 7,685.1K
10:29 7,107.13 7,108.81 7,107.13 7,108.55 6,296.1K
10:30 7,108.77 7,108.77 7,107.95 7,108.55 7,746.0K
10:31 7,109.45 7,110.73 7,109.45 7,110.24 8,242.5K
10:32 7,108.51 7,109.95 7,107.91 7,107.91 5,288.7K
10:33 7,108.58 7,108.58 7,107.21 7,107.21 3,972.9K
10:34 7,109.21 7,110.68 7,109.21 7,109.95 6,951.1K
10:35 7,108.92 7,110.69 7,108.92 7,109.60 4,831.6K
10:36 7,109.69 7,112.94 7,109.69 7,112.94 20,951.1K
10:37 7,112.07 7,112.52 7,111.66 7,112.52 3,611.7K
10:38 7,112.02 7,112.31 7,110.63 7,111.01 5,276.0K
10:39 7,110.73 7,110.73 7,110.14 7,110.72 14,032.8K
10:40 7,109.48 7,109.48 7,107.22 7,107.90 5,802.4K
10:41 7,109.03 7,111.07 7,109.03 7,110.29 8,199.6K
10:42 7,112.40 7,113.12 7,112.06 7,112.94 10,267.1K
10:43 7,113.20 7,113.20 7,112.22 7,112.74 4,609.8K
10:44 7,112.10 7,112.72 7,112.10 7,112.12 2,674.4K
10:45 7,111.88 7,112.92 7,110.86 7,110.86 3,006.4K
10:46 7,111.26 7,111.44 7,110.55 7,110.55 2,232.6K
10:47 7,110.78 7,110.78 7,107.08 7,107.08 12,972.2K
10:48 7,106.89 7,106.89 7,104.58 7,104.58 5,735.0K
10:49 7,106.71 7,107.48 7,106.14 7,106.14 1,632.2K
10:50 7,105.92 7,105.92 7,103.89 7,104.11 4,881.6K
10:51 7,105.38 7,105.38 7,104.06 7,105.19 2,746.6K
10:52 7,104.31 7,106.96 7,104.31 7,106.96 4,936.3K
10:53 7,108.76 7,110.84 7,108.76 7,110.84 3,133.6K
10:54 7,110.69 7,110.69 7,108.07 7,108.07 3,843.3K
10:55 7,108.19 7,108.19 7,107.05 7,107.46 2,592.3K
10:56 7,107.36 7,108.11 7,106.28 7,106.28 6,377.3K
10:57 7,106.86 7,106.86 7,106.25 7,106.64 2,891.1K
10:58 7,107.67 7,107.77 7,106.85 7,107.77 2,144.8K
10:59 7,105.63 7,106.37 7,105.06 7,106.37 7,984.4K
11:00 7,107.23 7,107.23 7,106.30 7,106.60 3,517.6K
11:01 7,106.39 7,106.39 7,105.13 7,106.18 4,995.2K
11:02 7,105.33 7,107.12 7,105.33 7,106.76 1,605.1K
11:03 7,107.32 7,108.61 7,107.13 7,108.61 2,864.4K
11:04 7,107.43 7,107.43 7,105.71 7,107.28 4,760.7K
11:05 7,106.79 7,107.42 7,106.79 7,107.34 4,060.7K
11:06 7,106.97 7,109.28 7,106.97 7,108.80 1,706.9K
11:07 7,108.22 7,108.22 7,107.21 7,107.88 1,552.7K
11:08 7,108.00 7,108.89 7,107.03 7,107.03 4,649.4K
11:09 7,106.83 7,107.29 7,106.77 7,106.80 3,483.3K
11:10 7,106.36 7,106.36 7,104.38 7,104.79 5,863.1K
11:11 7,104.18 7,104.39 7,103.14 7,103.14 3,810.5K
11:12 7,102.90 7,103.65 7,101.67 7,101.67 3,873.0K
11:13 7,101.23 7,101.23 7,099.60 7,099.60 3,079.6K
11:14 7,100.04 7,100.76 7,100.04 7,100.55 4,866.0K
11:15 7,100.84 7,100.84 7,099.51 7,099.58 4,641.1K
11:16 7,099.58 7,101.67 7,099.58 7,100.61 5,273.2K
11:17 7,100.47 7,101.48 7,100.47 7,100.90 1,429.8K
11:18 7,100.51 7,101.21 7,099.76 7,099.76 3,802.6K
11:19 7,098.99 7,098.99 7,097.01 7,097.15 3,294.7K
11:20 7,097.49 7,098.42 7,097.49 7,098.42 6,284.5K
11:21 7,097.10 7,099.04 7,096.83 7,096.83 6,502.8K
11:22 7,096.72 7,098.22 7,096.72 7,096.87 4,917.9K
11:23 7,096.23 7,096.47 7,095.16 7,095.80 9,581.3K
11:24 7,094.89 7,094.92 7,092.36 7,092.36 8,513.7K
11:25 7,092.26 7,092.26 7,090.54 7,092.00 11,431.3K
11:26 7,091.74 7,094.29 7,091.74 7,093.17 5,790.2K
11:27 7,091.98 7,093.30 7,091.98 7,092.03 15,754.2K
11:28 7,091.65 7,091.65 7,091.06 7,091.55 3,760.0K
11:29 7,091.97 7,092.19 7,090.45 7,090.45 5,556.8K
11:30 7,090.26 7,091.69 7,090.26 7,091.07 5,379.7K
11:31 7,091.34 7,091.60 7,088.88 7,088.88 3,197.6K
11:32 7,089.67 7,089.67 7,088.43 7,088.93 3,589.2K
11:33 7,090.26 7,090.26 7,089.09 7,089.18 4,962.9K
11:34 7,089.89 7,089.89 7,088.85 7,088.85 14,183.4K
11:35 7,088.54 7,089.29 7,088.54 7,088.73 1,801.6K
11:36 7,088.32 7,089.13 7,088.32 7,088.94 4,455.4K
11:37 7,089.51 7,089.51 7,087.65 7,087.65 2,014.1K
11:38 7,088.32 7,089.45 7,087.45 7,087.45 2,292.8K
11:39 7,087.69 7,088.95 7,087.69 7,088.95 5,940.0K
11:40 7,089.07 7,089.16 7,088.37 7,088.37 3,209.5K
11:41 7,088.82 7,088.82 7,087.59 7,087.59 1,908.0K
11:42 7,088.78 7,089.32 7,088.54 7,088.54 965.9K
11:43 7,088.46 7,088.76 7,088.46 7,088.46 2,069.8K
11:44 7,087.84 7,087.96 7,087.10 7,087.73 12,061.1K
11:45 7,087.17 7,087.17 7,085.81 7,086.31 21,555.9K
11:46 7,086.12 7,087.45 7,085.81 7,087.45 2,748.8K
11:47 7,087.36 7,087.77 7,087.06 7,087.77 6,744.7K
11:48 7,088.05 7,088.48 7,087.90 7,088.48 10,753.7K
11:49 7,088.79 7,089.07 7,088.52 7,089.07 1,116.2K
11:50 7,088.43 7,089.50 7,088.43 7,089.50 1,364.5K
11:51 7,089.00 7,090.20 7,089.00 7,089.84 3,488.3K
11:52 7,090.04 7,090.59 7,089.74 7,090.59 1,826.0K
11:53 7,090.70 7,091.08 7,090.58 7,091.08 8,979.8K
11:54 7,090.97 7,091.28 7,090.63 7,090.63 17,931.5K
11:55 7,090.76 7,091.57 7,090.76 7,090.95 3,470.5K
11:56 7,090.79 7,092.96 7,090.79 7,092.96 1,317.8K
11:57 7,092.79 7,093.87 7,092.79 7,093.00 2,659.9K
11:58 7,093.31 7,093.31 7,092.60 7,092.60 1,375.6K
11:59 7,092.44 7,095.36 7,092.44 7,095.36 4,905.3K
12:00 7,094.63 7,095.00 7,094.08 7,094.08 3,189.7K
12:01 7,094.28 7,094.48 7,094.07 7,094.34 1,158.5K
12:02 7,094.52 7,094.52 7,093.82 7,094.26 4,003.3K
12:03 7,094.20 7,095.04 7,094.20 7,094.79 3,254.0K
12:04 7,094.91 7,097.61 7,094.91 7,097.61 6,670.3K
12:05 7,097.67 7,098.01 7,097.10 7,097.10 8,085.9K
12:06 7,097.22 7,099.52 7,097.22 7,099.52 5,811.1K
12:07 7,099.24 7,099.69 7,097.81 7,097.81 17,525.6K
12:08 7,098.08 7,099.77 7,098.03 7,099.65 44,477.7K
12:09 7,099.44 7,099.44 7,096.38 7,096.38 13,039.8K
12:10 7,096.40 7,098.97 7,096.40 7,098.97 2,370.1K
12:11 7,098.46 7,099.35 7,098.46 7,099.05 8,328.2K
12:12 7,099.48 7,100.44 7,099.48 7,100.19 3,007.9K
12:13 7,100.89 7,100.89 7,098.14 7,099.44 7,302.4K
12:14 7,099.87 7,099.87 7,098.56 7,098.81 7,992.9K
12:15 7,096.55 7,099.02 7,096.55 7,099.02 4,254.6K
12:16 7,098.75 7,100.76 7,098.75 7,099.04 29,466.3K
12:17 7,098.47 7,099.56 7,098.47 7,099.43 2,390.9K
12:18 7,099.40 7,099.40 7,098.31 7,098.31 3,925.3K
12:19 7,097.77 7,097.77 7,096.10 7,097.13 8,973.1K
12:20 7,096.33 7,097.14 7,096.33 7,096.88 3,035.1K
12:21 7,096.85 7,096.93 7,096.30 7,096.30 2,365.3K
12:22 7,095.71 7,097.86 7,095.07 7,097.86 3,503.5K
12:23 7,097.70 7,099.02 7,097.70 7,099.02 1,799.1K
12:24 7,097.91 7,098.95 7,097.91 7,098.95 2,226.8K
12:25 7,098.95 7,098.95 7,094.77 7,094.77 5,698.7K
12:26 7,095.94 7,095.94 7,095.15 7,095.15 3,006.8K
12:27 7,097.17 7,097.17 7,096.32 7,096.73 7,904.1K
12:28 7,097.29 7,098.22 7,096.77 7,098.22 1,747.7K
12:29 7,098.33 7,098.33 7,096.79 7,097.92 4,498.9K
12:30 7,102.94 7,102.94 7,102.20 7,102.20 34,015.9K
12:31 7,101.44 7,101.92 7,101.36 7,101.92 2,799.7K
12:32 7,101.62 7,102.18 7,101.62 7,102.12 5,441.3K
12:33 7,101.25 7,102.18 7,101.25 7,101.62 6,108.3K
12:34 7,101.85 7,102.65 7,101.15 7,102.65 3,533.2K
12:35 7,102.44 7,102.44 7,100.13 7,100.36 6,358.9K
12:36 7,098.80 7,100.24 7,098.80 7,100.24 5,646.6K
12:37 7,100.61 7,101.26 7,100.61 7,101.26 2,769.0K
12:38 7,100.88 7,103.30 7,100.88 7,102.90 5,376.0K
12:39 7,101.54 7,105.17 7,101.54 7,103.98 22,494.2K
12:40 7,102.63 7,102.63 7,101.13 7,102.63 12,903.8K
12:41 7,102.49 7,103.09 7,101.56 7,102.55 6,150.2K
12:42 7,101.84 7,102.25 7,101.81 7,101.81 3,371.2K
12:43 7,103.92 7,104.09 7,103.60 7,104.09 2,673.5K
12:44 7,103.86 7,104.11 7,102.74 7,103.39 1,483.1K
12:45 7,103.01 7,104.38 7,103.01 7,104.38 2,070.7K
12:46 7,105.62 7,105.62 7,104.79 7,104.79 2,015.7K
12:47 7,104.82 7,106.40 7,104.82 7,106.16 3,752.2K
12:48 7,105.36 7,105.36 7,104.42 7,105.07 1,732.9K
12:49 7,103.88 7,105.04 7,103.88 7,104.71 6,089.1K
12:50 7,104.15 7,104.94 7,104.15 7,104.61 3,795.9K
12:51 7,106.24 7,107.51 7,106.24 7,106.56 11,061.3K
12:52 7,106.19 7,106.19 7,104.59 7,105.60 3,924.3K
12:53 7,105.41 7,107.93 7,105.41 7,107.89 5,077.6K
12:54 7,107.26 7,107.26 7,105.60 7,105.60 8,331.0K
12:55 7,104.74 7,105.92 7,104.74 7,105.57 3,553.1K
12:56 7,105.28 7,105.28 7,104.55 7,104.55 6,887.5K
12:57 7,104.11 7,105.21 7,104.11 7,105.21 8,028.5K
12:58 7,106.03 7,106.03 7,103.99 7,104.99 6,985.0K
12:59 7,105.94 7,106.56 7,105.94 7,106.44 7,079.5K
13:00 7,106.62 7,107.63 7,106.52 7,107.63 14,055.1K
13:01 7,107.49 7,109.34 7,107.10 7,109.34 8,519.1K
13:02 7,109.12 7,109.23 7,108.20 7,108.58 8,632.6K
13:03 7,108.48 7,109.01 7,108.31 7,108.31 5,794.2K
13:04 7,109.58 7,110.36 7,109.58 7,109.64 6,014.4K
13:05 7,109.82 7,111.07 7,109.82 7,110.54 4,264.8K
13:06 7,110.88 7,110.88 7,109.07 7,109.07 4,034.5K
13:07 7,108.98 7,109.78 7,108.98 7,109.00 1,819.9K
13:08 7,111.15 7,112.38 7,111.15 7,112.38 9,226.6K
13:09 7,111.44 7,111.79 7,111.07 7,111.07 3,322.7K
13:10 7,111.86 7,112.41 7,111.86 7,112.13 2,774.4K
13:11 7,112.06 7,112.06 7,111.54 7,111.54 3,066.1K
13:12 7,111.47 7,111.84 7,110.94 7,111.84 3,565.8K
13:13 7,110.80 7,111.67 7,110.80 7,111.67 15,234.9K
13:14 7,110.75 7,111.47 7,109.83 7,109.83 7,499.6K
13:15 7,110.22 7,110.40 7,109.92 7,110.15 7,038.5K
13:16 7,110.53 7,110.79 7,110.39 7,110.39 3,356.8K
13:17 7,110.03 7,111.38 7,110.03 7,111.32 5,080.6K
13:18 7,110.22 7,111.47 7,110.22 7,111.47 4,152.1K
13:19 7,111.38 7,111.62 7,110.27 7,110.27 1,921.2K
13:20 7,109.38 7,109.43 7,108.18 7,108.82 5,793.3K
13:21 7,108.19 7,109.49 7,108.19 7,109.39 3,021.2K
13:22 7,108.94 7,110.40 7,108.94 7,110.12 1,441.0K
13:23 7,109.22 7,109.22 7,107.99 7,107.99 3,812.0K
13:24 7,108.97 7,109.19 7,108.70 7,108.70 3,132.8K
13:25 7,108.91 7,108.91 7,108.41 7,108.85 19,957.2K
13:26 7,109.08 7,109.36 7,108.68 7,108.68 4,457.7K
13:27 7,109.11 7,109.11 7,108.34 7,108.98 10,319.7K
13:28 7,108.89 7,109.37 7,108.82 7,109.37 10,743.0K
13:29 7,109.29 7,111.17 7,109.29 7,111.17 4,981.2K
13:30 7,110.14 7,110.14 7,109.42 7,109.75 2,065.2K
13:31 7,109.93 7,110.03 7,109.61 7,109.65 698.7K
13:32 7,108.30 7,109.43 7,108.30 7,109.43 4,978.1K
13:33 7,108.21 7,109.00 7,108.21 7,108.44 9,011.1K
13:34 7,108.62 7,108.62 7,105.76 7,105.76 10,445.8K
13:35 7,105.92 7,107.07 7,105.92 7,107.07 9,013.7K
13:36 7,107.44 7,107.44 7,106.83 7,106.83 2,343.0K
13:37 7,106.67 7,107.16 7,106.04 7,107.16 2,692.8K
13:38 7,108.06 7,108.36 7,107.65 7,108.36 1,721.6K
13:39 7,108.01 7,108.01 7,105.47 7,105.47 2,200.5K
13:40 7,104.41 7,105.51 7,103.26 7,103.65 7,295.2K
13:41 7,103.12 7,103.79 7,103.12 7,103.74 3,953.2K
13:42 7,104.09 7,105.52 7,104.09 7,105.13 1,396.4K
13:43 7,104.84 7,105.60 7,104.77 7,104.77 2,854.5K
13:44 7,105.34 7,105.34 7,103.43 7,105.33 1,564.9K
13:45 7,105.33 7,106.53 7,105.33 7,105.58 5,581.2K
13:46 7,105.44 7,107.00 7,105.44 7,106.67 8,145.0K
13:47 7,106.78 7,107.35 7,106.12 7,106.12 1,507.8K
13:48 7,106.09 7,107.20 7,105.98 7,107.20 2,072.9K
13:49 7,106.63 7,107.02 7,106.57 7,106.57 1,472.5K
13:50 7,106.47 7,107.29 7,106.16 7,107.29 1,364.8K
13:51 7,106.83 7,106.83 7,105.86 7,106.13 1,908.3K
13:52 7,106.72 7,107.10 7,106.72 7,107.10 20,245.7K
13:53 7,106.12 7,106.83 7,105.63 7,105.63 15,741.8K
13:54 7,103.48 7,104.51 7,103.48 7,103.78 12,675.8K
13:55 7,103.41 7,104.41 7,103.41 7,104.41 8,462.6K
13:56 7,104.41 7,105.45 7,103.75 7,103.75 3,844.5K
13:57 7,104.06 7,105.12 7,104.06 7,105.12 1,049.8K
13:58 7,104.43 7,104.43 7,103.01 7,103.14 1,433.5K
13:59 7,104.72 7,106.39 7,104.20 7,106.39 4,227.7K
14:00 7,105.73 7,105.73 7,105.36 7,105.37 1,088.3K
14:01 7,104.93 7,105.79 7,104.84 7,105.79 792.0K
14:02 7,104.09 7,105.34 7,104.09 7,104.75 1,773.2K
14:03 7,105.01 7,105.55 7,104.96 7,104.96 2,064.2K
14:04 7,105.74 7,105.80 7,105.09 7,105.09 1,066.7K
14:05 7,105.05 7,105.05 7,104.41 7,104.41 1,912.7K
14:06 7,104.14 7,105.54 7,104.14 7,105.54 1,120.2K
14:07 7,105.58 7,105.86 7,104.66 7,105.62 1,667.1K
14:08 7,106.44 7,107.17 7,106.44 7,107.01 1,274.5K
14:09 7,107.38 7,107.38 7,106.27 7,106.84 1,237.4K
14:10 7,106.58 7,106.58 7,105.94 7,106.07 4,076.5K
14:11 7,106.13 7,106.33 7,106.10 7,106.33 2,762.0K
14:12 7,106.05 7,106.05 7,103.72 7,103.94 1,855.6K
14:13 7,105.64 7,105.64 7,104.80 7,104.89 5,025.6K
14:14 7,105.13 7,105.13 7,104.56 7,104.56 928.1K
14:15 7,104.15 7,104.92 7,103.92 7,103.92 786.0K
14:16 7,104.10 7,104.72 7,103.93 7,104.04 1,412.3K
14:17 7,104.64 7,107.01 7,104.64 7,107.01 2,476.2K
14:18 7,107.16 7,107.21 7,107.00 7,107.00 5,408.2K
14:19 7,107.09 7,107.66 7,107.09 7,107.56 2,553.3K
14:20 7,107.17 7,107.23 7,106.84 7,107.20 779.0K
14:21 7,105.12 7,107.63 7,105.12 7,107.63 908.7K
14:22 7,107.81 7,107.81 7,107.29 7,107.55 1,275.2K
14:23 7,108.13 7,108.64 7,107.58 7,108.09 2,110.9K
14:24 7,107.80 7,108.90 7,107.76 7,108.90 2,189.9K
14:25 7,107.97 7,108.23 7,107.27 7,107.27 1,421.7K
14:26 7,106.92 7,107.91 7,106.25 7,107.86 871.1K
14:27 7,107.23 7,107.91 7,107.05 7,107.05 1,715.4K
14:28 7,107.09 7,107.24 7,106.07 7,106.07 3,070.7K
14:29 7,107.48 7,107.48 7,107.05 7,107.41 6,373.9K
14:30 7,108.98 7,109.19 7,107.32 7,107.32 3,683.4K
14:31 7,107.26 7,109.05 7,107.26 7,108.52 3,082.1K
14:32 7,108.61 7,108.61 7,106.89 7,106.99 2,272.4K
14:33 7,107.13 7,108.15 7,107.13 7,107.37 3,182.0K
14:34 7,106.33 7,106.33 7,105.82 7,106.17 1,255.1K
14:35 7,106.18 7,106.32 7,104.97 7,105.64 2,073.7K
14:36 7,104.82 7,106.28 7,104.82 7,106.28 642.6K
14:37 7,105.29 7,105.29 7,104.31 7,104.81 2,208.6K
14:38 7,104.34 7,104.71 7,103.13 7,104.71 9,916.9K
14:39 7,104.86 7,105.29 7,104.76 7,105.05 915.8K
14:40 7,105.05 7,105.11 7,103.42 7,103.42 1,048.6K
14:41 7,103.25 7,103.68 7,103.25 7,103.57 1,657.9K
14:42 7,103.89 7,104.04 7,103.55 7,104.04 1,029.8K
14:43 7,103.07 7,103.07 7,100.38 7,100.45 7,134.2K
14:44 7,099.96 7,101.31 7,099.96 7,101.31 3,970.9K
14:45 7,100.80 7,101.34 7,100.80 7,101.04 1,437.6K
14:46 7,101.34 7,101.93 7,101.34 7,101.93 829.6K
14:47 7,101.33 7,101.75 7,101.26 7,101.43 1,174.9K
14:48 7,102.85 7,102.85 7,101.24 7,101.84 1,885.0K
14:49 7,098.92 7,099.93 7,097.99 7,098.01 11,040.9K
14:50 7,097.94 7,098.42 7,097.94 7,098.28 987.3K
14:51 7,098.99 7,098.99 7,097.46 7,097.50 2,543.8K
14:52 7,097.96 7,098.74 7,096.95 7,096.95 2,583.2K
14:53 7,096.41 7,097.19 7,096.41 7,097.17 2,792.6K
14:54 7,097.57 7,098.23 7,097.26 7,098.23 1,802.5K
14:55 7,097.62 7,099.80 7,097.62 7,099.80 1,137.5K
14:56 7,100.74 7,100.74 7,099.67 7,099.67 2,331.7K
14:57 7,099.82 7,099.85 7,098.98 7,098.98 1,409.8K
14:58 7,098.77 7,098.97 7,098.31 7,098.31 2,770.2K
14:59 7,098.89 7,099.77 7,098.89 7,099.77 2,616.6K
15:00 7,099.26 7,099.86 7,099.26 7,099.86 7,214.2K
15:01 7,099.74 7,099.79 7,098.34 7,099.36 2,049.1K
15:02 7,098.92 7,099.68 7,098.92 7,099.68 2,005.2K
15:03 7,098.36 7,099.15 7,097.44 7,097.44 5,250.5K
15:04 7,098.41 7,098.54 7,097.58 7,098.45 2,559.0K
15:05 7,098.81 7,098.88 7,098.68 7,098.88 2,185.3K
15:06 7,098.87 7,098.87 7,098.49 7,098.49 1,264.9K
15:07 7,095.81 7,097.43 7,095.81 7,096.85 3,508.4K
15:08 7,097.58 7,097.58 7,096.42 7,096.42 1,183.5K
15:09 7,097.63 7,099.83 7,097.63 7,099.83 5,037.0K
15:10 7,098.74 7,098.86 7,097.35 7,097.35 4,753.9K
15:11 7,096.77 7,097.91 7,096.77 7,097.91 7,550.2K
15:12 7,097.88 7,099.31 7,097.88 7,098.98 1,573.4K
15:13 7,098.97 7,099.90 7,098.97 7,099.46 10,488.6K
15:14 7,098.57 7,098.83 7,097.88 7,097.88 5,228.8K
15:15 7,098.50 7,099.62 7,098.50 7,099.62 1,161.3K
15:16 7,098.77 7,098.86 7,097.96 7,097.96 7,414.0K
15:17 7,097.88 7,099.06 7,097.88 7,098.75 11,172.3K
15:18 7,098.26 7,100.22 7,098.26 7,100.22 10,237.2K
15:19 7,100.10 7,100.86 7,100.03 7,100.60 3,745.2K
15:20 7,100.74 7,101.12 7,100.39 7,100.39 1,084.1K
15:21 7,100.11 7,100.11 7,098.62 7,098.62 1,456.9K
15:22 7,099.94 7,100.58 7,099.94 7,100.36 1,494.0K
15:23 7,100.29 7,100.29 7,099.18 7,099.31 2,394.3K
15:24 7,098.88 7,100.63 7,098.88 7,100.63 1,986.1K
15:25 7,100.56 7,100.56 7,099.40 7,100.17 1,560.0K
15:26 7,099.96 7,100.76 7,099.96 7,100.61 1,460.6K
15:27 7,100.83 7,100.89 7,100.54 7,100.72 1,172.2K
15:28 7,100.84 7,100.84 7,099.93 7,099.93 1,051.7K
15:29 7,099.64 7,099.74 7,098.45 7,098.45 651.8K
15:30 7,098.77 7,099.51 7,098.62 7,099.51 719.9K
15:31 7,100.27 7,100.27 7,099.21 7,099.21 789.5K
15:32 7,099.44 7,100.32 7,099.02 7,100.32 1,755.2K
15:33 7,100.65 7,100.97 7,100.31 7,100.31 875.7K
15:34 7,099.98 7,099.98 7,098.72 7,098.72 2,103.0K
15:35 7,099.51 7,099.51 7,097.66 7,098.10 1,577.8K
15:36 7,098.29 7,098.52 7,098.15 7,098.15 650.5K
15:37 7,098.15 7,098.80 7,098.15 7,098.69 961.8K
15:38 7,098.61 7,099.20 7,098.60 7,098.60 3,571.3K
15:39 7,099.33 7,099.33 7,097.68 7,098.99 1,276.5K
15:40 7,098.96 7,098.96 7,097.25 7,097.25 2,005.1K
15:41 7,097.78 7,097.78 7,096.55 7,096.89 1,450.9K
15:42 7,097.13 7,097.22 7,096.82 7,096.82 2,636.0K
15:43 7,096.86 7,096.86 7,094.17 7,094.17 17,706.1K
15:44 7,094.78 7,095.37 7,093.74 7,095.37 5,966.2K
15:45 7,095.50 7,096.41 7,095.50 7,096.41 1,876.3K
15:46 7,096.22 7,096.22 7,094.87 7,095.03 2,002.2K
15:47 7,095.32 7,096.39 7,095.32 7,095.73 1,926.9K
15:48 7,095.75 7,097.86 7,095.75 7,097.38 1,301.2K
15:49 7,095.36 7,095.36 7,094.46 7,094.87 4,414.4K
15:50 7,094.27 7,096.55 7,094.27 7,096.55 2,486.5K
15:51 7,096.21 7,097.09 7,095.79 7,097.09 2,309.5K
15:52 7,096.50 7,096.78 7,096.01 7,096.77 2,416.5K
15:53 7,096.20 7,096.93 7,096.15 7,096.19 5,233.8K
15:54 7,096.72 7,097.84 7,096.72 7,097.24 1,795.3K
15:55 7,097.48 7,097.74 7,096.90 7,097.74 3,860.1K
15:56 7,097.66 7,097.70 7,097.57 7,097.70 2,155.7K
15:57 7,097.50 7,097.87 7,097.33 7,097.33 1,065.0K
15:58 7,097.95 7,099.01 7,097.95 7,098.25 4,410.2K
15:59 7,098.91 7,099.44 7,098.91 7,099.44 1,795.0K
16:00 7,099.51 7,100.18 7,099.51 7,099.58 1,307.9K
16:01 7,100.02 7,100.56 7,100.01 7,100.01 2,498.7K
16:02 7,099.05 7,100.00 7,099.05 7,099.88 1,752.1K
16:03 7,100.33 7,100.33 7,099.85 7,099.85 983.8K
16:04 7,100.25 7,100.25 7,098.75 7,098.80 1,219.7K
16:05 7,098.55 7,098.60 7,097.92 7,097.92 1,278.0K
16:06 7,097.90 7,098.37 7,097.65 7,097.77 2,963.1K
16:07 7,097.27 7,098.56 7,097.27 7,097.47 1,787.7K
16:08 7,098.40 7,099.62 7,098.40 7,099.62 1,593.9K
16:09 7,099.95 7,099.95 7,099.38 7,099.87 2,793.8K
16:10 7,100.06 7,100.30 7,099.89 7,100.15 2,597.3K
16:11 7,100.20 7,100.43 7,099.48 7,100.43 4,429.0K
16:12 7,100.63 7,102.03 7,099.94 7,102.03 4,309.6K
16:13 7,101.90 7,102.96 7,101.90 7,102.16 11,272.9K
16:14 7,103.45 7,103.58 7,103.03 7,103.40 7,276.3K
16:15 7,103.95 7,104.97 7,103.95 7,104.92 6,635.1K
16:16 7,104.25 7,106.34 7,104.25 7,106.34 3,514.7K
16:17 7,106.20 7,106.53 7,105.10 7,106.22 6,886.6K
16:18 7,106.41 7,106.82 7,105.52 7,106.82 4,523.3K
16:19 7,106.68 7,106.68 7,106.10 7,106.43 2,565.7K
16:20 7,104.62 7,104.62 7,104.01 7,104.01 1,216.0K
16:21 7,104.49 7,105.12 7,104.49 7,105.12 1,057.7K
16:22 7,105.25 7,105.25 7,103.65 7,103.65 3,224.3K
16:23 7,104.79 7,104.79 7,100.87 7,100.87 1,487.7K
16:24 7,100.56 7,100.72 7,099.45 7,099.45 1,499.8K
16:25 7,100.58 7,101.25 7,100.58 7,101.01 1,308.6K
16:26 7,101.21 7,102.58 7,101.21 7,102.49 3,966.3K
16:27 7,102.45 7,103.48 7,102.45 7,103.48 815.0K
16:28 7,103.08 7,103.56 7,102.68 7,102.68 1,435.4K
16:29 7,103.79 7,104.31 7,103.79 7,104.31 764.9K
16:30 7,104.85 7,105.10 7,104.63 7,105.10 4,452.0K
16:31 7,105.46 7,106.17 7,105.46 7,105.70 1,394.4K
16:32 7,106.04 7,107.12 7,105.58 7,107.12 1,406.3K
16:33 7,106.31 7,106.92 7,106.06 7,106.06 2,920.5K
16:34 7,106.31 7,108.58 7,106.31 7,108.08 3,783.4K
16:35 7,109.09 7,109.60 7,109.09 7,109.57 4,280.3K
16:36 7,108.52 7,108.52 7,108.09 7,108.33 2,574.4K
16:37 7,108.39 7,109.62 7,108.39 7,109.35 1,318.7K
16:38 7,108.96 7,109.30 7,108.37 7,108.37 2,456.3K
16:39 7,109.41 7,110.73 7,109.41 7,110.73 4,296.5K
16:40 7,110.87 7,110.87 7,110.12 7,110.73 2,588.1K
16:41 7,110.18 7,110.19 7,109.23 7,109.23 4,769.4K
16:42 7,108.34 7,108.40 7,108.13 7,108.18 1,948.2K
16:43 7,108.95 7,110.68 7,108.95 7,110.68 2,659.6K
16:44 7,109.53 7,112.06 7,109.53 7,112.06 3,151.9K
16:45 7,111.69 7,111.72 7,111.53 7,111.67 2,745.3K
16:46 7,110.68 7,112.85 7,110.68 7,112.85 5,381.4K
16:47 7,112.83 7,112.83 7,111.77 7,112.64 3,157.2K
16:48 7,113.12 7,114.30 7,113.12 7,114.30 5,498.3K
16:49 7,114.61 7,114.61 7,111.47 7,113.46 7,185.1K
16:50 7,113.38 7,114.52 7,113.38 7,114.52 3,385.3K
16:51 7,113.66 7,113.66 7,111.79 7,111.79 3,646.3K
16:52 7,113.11 7,114.03 7,112.92 7,114.03 5,081.5K
16:53 7,113.95 7,113.95 7,112.13 7,112.13 4,812.9K
16:54 7,112.41 7,112.80 7,112.25 7,112.74 3,334.0K
16:55 7,111.07 7,115.00 7,111.07 7,114.31 7,612.2K
16:56 7,114.29 7,114.31 7,113.84 7,114.12 4,407.1K
16:57 7,113.75 7,114.66 7,113.75 7,114.18 8,594.8K
16:58 7,114.04 7,114.21 7,113.06 7,113.06 9,590.8K
16:59 7,113.22 7,113.66 7,112.95 7,113.66 7,689.9K
17:00 7,113.05 7,113.95 7,113.05 7,113.49 11,583.5K
17:01 7,113.69 7,113.69 7,110.99 7,110.99 13,500.4K
17:02 7,110.95 7,112.80 7,110.95 7,112.80 4,660.6K
17:03 7,112.86 7,112.86 7,110.04 7,111.32 15,122.4K
17:04 7,111.36 7,111.72 7,111.15 7,111.72 3,515.2K
17:05 7,111.64 7,111.64 7,109.41 7,109.41 4,407.2K
17:06 7,109.76 7,110.37 7,109.50 7,110.37 3,727.0K
17:07 7,110.26 7,112.07 7,110.26 7,111.41 2,598.0K
17:08 7,111.90 7,112.84 7,111.75 7,111.75 4,195.7K
17:09 7,112.87 7,113.65 7,112.87 7,113.56 15,285.3K
17:10 7,113.47 7,113.47 7,113.05 7,113.16 1,647.9K
17:11 7,112.57 7,112.57 7,112.08 7,112.23 4,072.3K
17:12 7,111.83 7,112.97 7,111.83 7,111.98 4,695.7K
17:13 7,111.58 7,112.03 7,110.46 7,110.82 3,618.8K
17:14 7,111.14 7,111.14 7,110.55 7,110.59 5,155.8K
17:15 7,110.98 7,110.98 7,108.51 7,108.64 12,465.5K
17:16 7,109.19 7,109.46 7,107.35 7,107.35 4,208.5K
17:17 7,107.33 7,107.62 7,107.33 7,107.46 5,608.5K
17:18 7,106.60 7,106.60 7,103.08 7,103.18 11,108.5K
17:19 7,103.45 7,104.22 7,103.44 7,104.22 2,385.5K
17:20 7,104.38 7,105.49 7,104.38 7,105.36 2,014.4K
17:21 7,105.51 7,105.51 7,104.14 7,104.14 2,804.4K
17:22 7,104.31 7,105.75 7,104.31 7,105.75 6,107.4K
17:23 7,105.69 7,105.69 7,104.66 7,105.65 3,042.6K
17:24 7,105.74 7,105.96 7,105.68 7,105.68 9,122.8K
17:25 7,105.31 7,105.31 7,104.18 7,104.82 7,219.1K
17:26 7,105.01 7,105.99 7,104.73 7,105.85 4,794.0K
17:27 7,106.16 7,107.93 7,106.16 7,107.93 4,902.5K
17:28 7,105.39 7,105.39 7,104.01 7,104.98 4,386.9K
17:29 7,104.78 7,105.44 7,104.15 7,105.44 1,356.7K
17:30 7,104.86 7,105.41 7,104.44 7,105.41 737.7K
17:31 7,105.60 7,105.88 7,105.54 7,105.84 3,066.1K
17:32 7,106.30 7,106.30 7,105.04 7,105.04 6,222.7K
17:33 7,104.16 7,105.61 7,104.16 7,105.19 6,852.1K
17:34 7,103.76 7,105.22 7,103.76 7,105.08 4,131.2K
17:35 7,104.47 7,105.42 7,103.59 7,103.59 2,670.6K
17:36 7,104.71 7,105.90 7,103.82 7,103.82 9,548.0K
17:37 7,103.98 7,106.44 7,103.98 7,106.38 1,323.0K
17:38 7,106.41 7,107.14 7,105.88 7,105.88 4,669.4K
17:39 7,108.01 7,108.13 7,107.65 7,107.65 2,952.3K
17:40 7,106.45 7,106.45 7,105.46 7,105.94 2,444.3K
17:41 7,106.54 7,108.11 7,106.54 7,107.99 2,040.7K
17:42 7,108.40 7,109.87 7,108.40 7,109.07 1,859.7K
17:43 7,109.59 7,109.96 7,109.48 7,109.68 2,913.3K
17:44 7,108.69 7,108.80 7,107.87 7,107.87 1,067.4K
17:45 7,108.02 7,109.02 7,107.88 7,108.98 3,022.3K
17:46 7,109.73 7,109.73 7,108.83 7,108.83 996.3K
17:47 7,108.89 7,108.89 7,107.35 7,107.35 2,749.1K
17:48 7,107.89 7,108.10 7,107.38 7,107.38 2,128.2K
17:49 7,107.50 7,108.11 7,107.31 7,107.31 518.1K
17:50 7,107.31 7,107.97 7,107.31 7,107.82 4,200.0K
17:51 7,107.75 7,109.34 7,107.75 7,109.33 4,782.0K
17:52 7,109.83 7,110.00 7,109.39 7,109.39 5,260.6K
17:53 7,109.29 7,110.65 7,109.27 7,110.65 2,224.5K
17:54 7,109.75 7,109.75 7,108.32 7,108.32 11,104.8K
17:55 7,108.65 7,108.80 7,108.28 7,108.54 5,618.5K
17:56 7,109.41 7,110.06 7,109.41 7,110.06 3,516.2K
17:57 7,111.19 7,111.19 7,109.62 7,109.62 17,492.0K
17:58 7,109.48 7,110.29 7,109.48 7,110.29 1,167.1K
17:59 7,107.15 7,107.98 7,107.15 7,107.54 4,252.4K
18:00 7,106.73 7,107.36 7,106.73 7,107.36 7,013.3K
18:01 7,107.41 7,107.41 7,106.99 7,107.11 2,808.5K
18:02 7,106.16 7,106.81 7,106.16 7,106.49 7,295.5K
18:03 7,106.51 7,107.16 7,106.34 7,107.11 7,959.0K
18:04 7,107.21 7,108.00 7,107.21 7,107.79 3,381.2K
18:05 7,107.54 7,109.10 7,107.54 7,108.85 2,627.9K
18:06 7,109.75 7,109.75 7,107.49 7,108.23 6,519.9K
18:07 7,107.93 7,108.65 7,107.93 7,108.60 3,172.6K
18:08 7,109.61 7,109.65 7,108.41 7,108.41 2,418.0K
18:09 7,108.61 7,108.86 7,108.61 7,108.86 3,452.5K
18:10 7,108.48 7,108.91 7,107.45 7,107.45 2,798.3K
18:11 7,107.31 7,107.86 7,106.55 7,106.55 5,229.9K
18:12 7,108.31 7,108.31 7,107.74 7,107.74 2,230.8K
18:13 7,107.51 7,107.96 7,106.88 7,107.96 905.3K
18:14 7,108.34 7,108.78 7,108.33 7,108.78 3,190.9K
18:15 7,108.64 7,108.64 7,108.39 7,108.39 5,719.4K
18:16 7,108.94 7,108.94 7,107.93 7,107.93 2,778.1K
18:17 7,108.13 7,109.59 7,108.13 7,109.59 3,020.3K
18:18 7,109.32 7,109.32 7,107.20 7,107.20 2,733.1K
18:19 7,106.95 7,106.95 7,103.79 7,103.79 6,737.6K
18:20 7,104.60 7,104.60 7,103.14 7,103.14 2,824.8K
18:21 7,103.08 7,103.58 7,101.60 7,101.60 3,885.1K
18:22 7,100.31 7,103.63 7,100.31 7,103.63 22,816.7K
18:23 7,102.83 7,102.83 7,101.64 7,101.64 4,291.4K
18:24 7,102.12 7,102.26 7,102.06 7,102.06 7,161.5K
18:25 7,101.90 7,102.14 7,101.79 7,102.14 2,275.3K
18:26 7,102.27 7,102.85 7,102.15 7,102.85 3,845.7K
18:27 7,102.14 7,103.10 7,101.99 7,101.99 14,334.3K
18:28 7,101.72 7,102.58 7,101.62 7,102.58 9,743.7K
18:29 7,102.89 7,102.89 7,102.13 7,102.48 3,232.1K
18:30 7,103.40 7,103.79 7,102.85 7,102.85 7,105.1K
18:31 7,104.05 7,104.05 7,102.20 7,102.20 4,624.4K
18:32 7,101.26 7,102.05 7,100.97 7,102.05 12,153.4K
18:33 7,101.88 7,101.88 7,100.84 7,100.84 6,984.4K
18:34 7,100.96 7,101.40 7,100.96 7,101.39 2,316.8K
18:35 7,100.95 7,104.75 7,100.95 7,104.64 3,992.5K
18:36 7,103.48 7,103.48 7,102.20 7,102.20 3,085.3K
18:37 7,102.55 7,103.39 7,102.43 7,103.39 3,847.1K
18:38 7,102.75 7,102.75 7,101.66 7,101.66 6,243.5K
18:39 7,101.77 7,101.96 7,101.49 7,101.96 3,818.5K
18:40 7,102.37 7,102.37 7,102.37 7,102.37 1,782.9K
18:51 7,101.83 7,101.83 7,101.83 7,101.83 4,696.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available