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 7,149.05 7,155.64 7,149.05 7,155.64 3,390.7K
09:51 7,154.91 7,156.49 7,153.39 7,156.49 2,578.5K
09:52 7,158.12 7,162.21 7,157.29 7,162.05 2,268.4K
09:53 7,161.71 7,162.22 7,161.71 7,162.22 5,283.0K
09:54 7,162.05 7,162.09 7,161.28 7,161.28 781.0K
09:55 7,163.02 7,163.53 7,161.87 7,161.87 4,592.6K
09:56 7,162.03 7,162.58 7,161.20 7,162.58 2,566.1K
09:57 7,162.40 7,164.55 7,162.40 7,164.55 4,006.2K
09:58 7,166.32 7,166.32 7,162.76 7,162.76 1,777.7K
09:59 7,162.87 7,164.99 7,162.87 7,164.72 4,578.0K
10:00 7,165.65 7,165.65 7,160.17 7,160.99 5,512.5K
10:01 7,161.42 7,163.19 7,161.42 7,162.77 5,643.7K
10:02 7,163.04 7,163.04 7,160.98 7,162.63 2,943.6K
10:03 7,161.76 7,161.76 7,155.98 7,156.96 10,500.7K
10:04 7,157.50 7,158.34 7,157.27 7,158.27 7,415.4K
10:05 7,157.85 7,158.40 7,157.44 7,158.40 4,388.7K
10:06 7,158.02 7,158.02 7,151.21 7,151.21 24,024.6K
10:07 7,149.99 7,149.99 7,149.16 7,149.16 13,393.7K
10:08 7,149.87 7,152.68 7,149.87 7,150.03 5,477.6K
10:09 7,151.50 7,152.68 7,150.80 7,150.80 3,480.1K
10:10 7,151.34 7,153.01 7,150.01 7,153.01 3,702.2K
10:11 7,155.01 7,155.01 7,153.73 7,153.73 2,681.7K
10:12 7,153.59 7,154.49 7,153.59 7,153.74 4,255.8K
10:13 7,154.68 7,155.17 7,154.37 7,154.56 7,234.9K
10:14 7,155.63 7,155.63 7,154.91 7,154.91 2,189.8K
10:15 7,154.81 7,154.81 7,154.19 7,154.25 6,944.7K
10:16 7,155.58 7,155.58 7,151.73 7,151.73 13,101.6K
10:17 7,149.98 7,151.57 7,149.98 7,151.27 4,680.5K
10:18 7,151.59 7,151.59 7,151.27 7,151.32 1,966.4K
10:19 7,151.18 7,153.65 7,150.38 7,150.99 9,171.2K
10:20 7,150.82 7,153.44 7,150.82 7,151.40 7,602.5K
10:21 7,151.92 7,151.92 7,149.26 7,150.07 5,655.0K
10:22 7,149.51 7,150.15 7,149.38 7,150.15 10,523.8K
10:23 7,151.57 7,151.57 7,150.22 7,150.50 2,580.8K
10:24 7,150.24 7,150.45 7,147.09 7,147.09 3,585.7K
10:25 7,146.38 7,146.38 7,143.33 7,144.65 14,650.9K
10:26 7,144.08 7,145.26 7,143.92 7,145.26 5,418.9K
10:27 7,145.98 7,145.98 7,144.06 7,144.42 2,341.4K
10:28 7,144.44 7,146.48 7,144.38 7,146.48 6,477.0K
10:29 7,146.63 7,146.63 7,145.59 7,145.76 14,518.9K
10:30 7,145.82 7,145.82 7,143.77 7,143.77 3,822.9K
10:31 7,144.56 7,146.42 7,144.56 7,146.42 4,850.1K
10:32 7,145.69 7,148.73 7,145.69 7,147.28 6,054.8K
10:33 7,145.90 7,147.02 7,143.22 7,143.22 3,903.9K
10:34 7,143.78 7,144.70 7,142.98 7,142.98 3,741.3K
10:35 7,143.75 7,147.79 7,143.75 7,147.79 3,520.4K
10:36 7,148.85 7,148.85 7,147.69 7,147.82 6,075.2K
10:37 7,148.40 7,148.40 7,145.51 7,146.82 7,086.4K
10:38 7,145.66 7,146.06 7,145.58 7,146.06 5,728.1K
10:39 7,146.17 7,148.06 7,145.98 7,148.06 11,209.4K
10:40 7,145.46 7,149.36 7,145.46 7,149.36 32,366.4K
10:41 7,149.31 7,149.31 7,147.93 7,148.36 4,867.3K
10:42 7,148.12 7,149.10 7,148.12 7,149.10 2,596.4K
10:43 7,149.06 7,149.63 7,148.27 7,148.27 1,963.0K
10:44 7,147.74 7,147.74 7,144.76 7,144.76 3,753.1K
10:45 7,146.41 7,146.85 7,146.26 7,146.85 16,103.8K
10:46 7,146.78 7,153.97 7,146.78 7,151.07 23,583.9K
10:47 7,149.63 7,151.07 7,149.63 7,151.07 4,992.8K
10:48 7,151.18 7,152.69 7,150.08 7,152.69 13,191.4K
10:49 7,153.52 7,154.38 7,151.89 7,151.89 9,354.2K
10:50 7,151.97 7,155.77 7,151.97 7,155.61 9,601.3K
10:51 7,154.13 7,154.13 7,152.53 7,152.61 8,301.9K
10:52 7,151.65 7,153.54 7,150.89 7,153.54 8,317.8K
10:53 7,153.69 7,155.84 7,153.69 7,154.48 5,625.1K
10:54 7,155.04 7,155.04 7,153.43 7,153.65 4,103.3K
10:55 7,152.77 7,152.99 7,150.17 7,151.79 8,178.1K
10:56 7,154.13 7,155.30 7,154.13 7,154.81 7,492.5K
10:57 7,156.47 7,156.59 7,155.77 7,155.77 5,470.3K
10:58 7,155.15 7,157.37 7,155.15 7,157.37 6,261.6K
10:59 7,156.72 7,157.52 7,155.03 7,155.03 3,970.1K
11:00 7,154.17 7,154.17 7,152.52 7,152.52 7,957.7K
11:01 7,153.04 7,154.53 7,153.04 7,154.53 10,484.5K
11:02 7,155.06 7,156.86 7,155.06 7,156.83 3,533.4K
11:03 7,155.68 7,156.32 7,155.26 7,156.32 2,374.4K
11:04 7,155.94 7,156.19 7,155.20 7,156.19 5,830.6K
11:05 7,155.44 7,155.44 7,153.09 7,154.02 5,565.5K
11:06 7,155.29 7,155.29 7,154.24 7,155.00 3,527.5K
11:07 7,156.13 7,156.99 7,155.09 7,156.99 10,872.9K
11:08 7,156.45 7,156.45 7,153.60 7,154.38 9,359.8K
11:09 7,154.49 7,156.14 7,154.14 7,154.14 6,795.9K
11:10 7,156.03 7,156.93 7,155.91 7,156.93 2,491.5K
11:11 7,157.05 7,157.05 7,153.26 7,154.28 4,113.4K
11:12 7,151.77 7,153.28 7,151.77 7,153.28 2,250.5K
11:13 7,154.34 7,154.34 7,150.88 7,150.88 8,765.9K
11:14 7,150.30 7,153.79 7,150.30 7,153.72 7,072.7K
11:15 7,155.86 7,155.86 7,153.19 7,153.19 28,298.3K
11:16 7,154.01 7,154.62 7,153.24 7,154.62 3,744.1K
11:17 7,153.15 7,154.18 7,153.15 7,153.44 4,033.2K
11:18 7,151.81 7,153.58 7,151.15 7,153.58 8,598.5K
11:19 7,152.21 7,153.21 7,152.15 7,152.83 3,645.3K
11:20 7,153.58 7,154.83 7,153.58 7,154.55 15,261.8K
11:21 7,153.54 7,153.88 7,153.06 7,153.06 5,689.3K
11:22 7,152.34 7,153.47 7,152.34 7,152.70 8,727.9K
11:23 7,151.82 7,152.43 7,149.97 7,149.97 3,364.1K
11:24 7,150.76 7,152.20 7,149.80 7,152.20 5,527.1K
11:25 7,152.46 7,152.46 7,150.96 7,150.96 8,416.2K
11:26 7,150.98 7,151.61 7,150.81 7,151.61 3,542.3K
11:27 7,150.06 7,151.38 7,150.06 7,150.15 4,180.0K
11:28 7,149.84 7,150.29 7,148.52 7,150.17 12,972.4K
11:29 7,148.81 7,151.85 7,148.81 7,150.91 1,528.8K
11:30 7,150.59 7,152.14 7,150.59 7,151.73 2,152.5K
11:31 7,150.97 7,152.68 7,150.97 7,152.68 1,897.6K
11:32 7,152.19 7,152.89 7,152.03 7,152.89 3,693.1K
11:33 7,154.12 7,154.20 7,152.10 7,152.10 2,185.1K
11:34 7,152.32 7,152.32 7,151.08 7,151.70 1,828.9K
11:35 7,152.53 7,152.53 7,150.33 7,152.05 1,359.3K
11:36 7,150.46 7,151.68 7,150.46 7,151.68 4,545.8K
11:37 7,152.35 7,152.56 7,151.11 7,151.11 1,990.8K
11:38 7,152.52 7,153.46 7,152.52 7,153.40 3,283.3K
11:39 7,151.73 7,152.64 7,151.73 7,152.11 13,902.5K
11:40 7,152.08 7,153.09 7,152.08 7,152.23 6,185.0K
11:41 7,152.10 7,152.10 7,149.91 7,149.91 20,239.1K
11:42 7,150.13 7,150.28 7,148.62 7,148.62 11,161.2K
11:43 7,141.50 7,142.45 7,139.76 7,139.76 196,265.4K
11:44 7,140.92 7,143.57 7,140.92 7,142.56 28,964.5K
11:45 7,142.38 7,143.68 7,141.49 7,141.49 24,252.6K
11:46 7,142.16 7,143.54 7,142.16 7,143.54 14,942.1K
11:47 7,143.91 7,143.91 7,142.28 7,143.11 17,864.6K
11:48 7,143.34 7,144.18 7,142.71 7,142.71 39,272.9K
11:49 7,144.24 7,145.70 7,144.24 7,144.81 8,590.3K
11:50 7,145.25 7,146.52 7,145.25 7,146.52 10,104.5K
11:51 7,144.94 7,145.15 7,144.04 7,145.15 6,170.5K
11:52 7,143.70 7,145.17 7,143.70 7,145.17 6,521.4K
11:53 7,144.71 7,144.71 7,142.20 7,142.20 9,964.4K
11:54 7,142.25 7,144.00 7,142.25 7,144.00 9,098.5K
11:55 7,143.81 7,144.08 7,143.47 7,144.08 3,170.5K
11:56 7,144.39 7,144.39 7,142.64 7,142.92 4,698.2K
11:57 7,143.82 7,143.82 7,143.13 7,143.24 3,724.2K
11:58 7,143.61 7,144.50 7,143.61 7,144.19 2,544.6K
11:59 7,142.73 7,143.41 7,142.12 7,143.41 8,855.2K
12:00 7,143.38 7,144.03 7,143.26 7,144.03 3,410.7K
12:01 7,143.37 7,144.14 7,142.95 7,142.95 5,945.4K
12:02 7,142.80 7,142.80 7,140.52 7,140.52 5,611.9K
12:03 7,140.48 7,141.56 7,139.97 7,139.97 8,614.3K
12:04 7,140.90 7,140.90 7,139.69 7,139.70 15,259.0K
12:05 7,141.68 7,142.58 7,141.64 7,142.38 16,558.9K
12:06 7,142.22 7,143.25 7,141.88 7,141.88 10,452.8K
12:07 7,142.57 7,142.57 7,140.55 7,140.55 4,609.9K
12:08 7,140.68 7,143.13 7,140.68 7,143.13 2,800.0K
12:09 7,143.64 7,143.76 7,143.40 7,143.40 4,518.7K
12:10 7,143.52 7,144.07 7,143.43 7,143.43 5,044.4K
12:11 7,143.06 7,143.06 7,141.65 7,141.65 4,919.5K
12:12 7,142.15 7,142.15 7,140.81 7,141.43 3,778.7K
12:13 7,140.84 7,141.34 7,140.65 7,140.65 8,516.7K
12:14 7,140.60 7,141.12 7,140.60 7,141.12 8,027.6K
12:15 7,139.35 7,139.35 7,135.22 7,135.22 32,603.0K
12:16 7,134.77 7,135.52 7,134.08 7,134.08 9,722.4K
12:17 7,134.18 7,134.18 7,133.38 7,133.38 12,403.1K
12:18 7,134.59 7,135.21 7,134.45 7,134.45 9,160.4K
12:19 7,134.40 7,134.40 7,132.96 7,132.96 6,778.1K
12:20 7,132.58 7,135.92 7,132.58 7,134.20 12,881.8K
12:21 7,135.65 7,137.60 7,135.65 7,136.99 9,432.8K
12:22 7,135.99 7,136.54 7,135.84 7,136.54 4,737.0K
12:23 7,136.46 7,137.95 7,136.46 7,136.68 5,500.8K
12:24 7,136.42 7,136.42 7,135.47 7,135.91 8,095.1K
12:25 7,134.70 7,135.78 7,134.70 7,135.60 11,143.1K
12:26 7,135.98 7,136.16 7,134.92 7,134.92 7,055.7K
12:27 7,136.00 7,136.11 7,135.79 7,136.11 9,652.4K
12:28 7,135.95 7,137.01 7,135.95 7,137.01 2,947.5K
12:29 7,137.33 7,137.33 7,136.13 7,136.30 13,180.0K
12:30 7,136.11 7,136.11 7,132.49 7,132.49 9,388.4K
12:31 7,132.22 7,134.64 7,132.22 7,134.64 5,774.5K
12:32 7,134.36 7,137.03 7,134.36 7,137.03 13,070.7K
12:33 7,137.48 7,138.21 7,136.59 7,138.21 6,427.4K
12:34 7,138.02 7,138.02 7,136.40 7,136.40 6,152.6K
12:35 7,137.94 7,137.94 7,135.49 7,135.88 7,000.8K
12:36 7,137.69 7,137.69 7,135.94 7,137.09 8,378.2K
12:37 7,136.54 7,136.74 7,136.54 7,136.74 5,862.0K
12:38 7,136.71 7,139.86 7,136.71 7,139.70 7,503.9K
12:39 7,138.18 7,139.67 7,138.18 7,139.64 19,723.8K
12:40 7,140.12 7,141.53 7,140.12 7,140.14 11,546.4K
12:41 7,140.36 7,140.36 7,139.09 7,139.28 15,473.3K
12:42 7,137.75 7,138.59 7,137.66 7,138.59 12,510.3K
12:43 7,138.31 7,138.31 7,137.06 7,137.06 9,528.9K
12:44 7,136.04 7,136.41 7,136.04 7,136.41 7,388.1K
12:45 7,134.97 7,137.70 7,134.97 7,137.70 6,237.9K
12:46 7,138.54 7,138.62 7,137.34 7,137.34 8,008.6K
12:47 7,138.32 7,138.78 7,138.06 7,138.78 6,957.7K
12:48 7,138.89 7,138.89 7,138.18 7,138.52 9,071.4K
12:49 7,139.80 7,139.80 7,138.39 7,138.79 9,823.1K
12:50 7,139.62 7,140.13 7,139.20 7,140.05 15,728.4K
12:51 7,140.04 7,140.09 7,139.67 7,140.09 9,869.3K
12:52 7,139.31 7,139.71 7,138.72 7,138.72 3,711.2K
12:53 7,139.23 7,139.66 7,139.14 7,139.14 3,264.1K
12:54 7,139.33 7,140.07 7,139.15 7,139.15 6,349.2K
12:55 7,139.32 7,139.32 7,138.46 7,138.64 1,972.0K
12:56 7,138.82 7,138.84 7,138.18 7,138.50 4,201.3K
12:57 7,137.28 7,138.13 7,137.28 7,138.13 8,453.4K
12:58 7,137.90 7,141.12 7,137.90 7,139.20 7,262.1K
12:59 7,139.08 7,139.72 7,139.02 7,139.02 2,364.1K
13:00 7,138.59 7,139.62 7,138.59 7,139.62 10,650.4K
13:01 7,139.85 7,139.85 7,138.23 7,138.23 14,216.5K
13:02 7,138.90 7,138.90 7,137.19 7,137.31 4,078.4K
13:03 7,138.35 7,139.32 7,137.12 7,139.32 3,057.2K
13:04 7,139.40 7,139.40 7,138.21 7,138.54 2,691.0K
13:05 7,139.18 7,140.18 7,139.18 7,140.18 5,463.8K
13:06 7,138.57 7,139.69 7,138.38 7,139.04 3,881.7K
13:07 7,139.30 7,139.30 7,138.57 7,138.70 5,108.0K
13:08 7,138.96 7,141.10 7,138.96 7,140.51 3,171.3K
13:09 7,140.92 7,141.03 7,140.81 7,140.81 3,259.7K
13:10 7,138.99 7,142.30 7,138.99 7,140.71 4,356.2K
13:11 7,139.96 7,140.08 7,138.85 7,139.17 5,181.2K
13:12 7,139.49 7,139.49 7,137.30 7,137.30 3,896.2K
13:13 7,138.39 7,138.92 7,137.89 7,137.97 2,931.5K
13:14 7,137.64 7,140.56 7,137.62 7,140.56 2,524.3K
13:15 7,137.28 7,139.59 7,137.28 7,138.00 4,785.9K
13:16 7,138.83 7,142.21 7,138.83 7,140.21 10,707.2K
13:17 7,138.69 7,141.62 7,138.69 7,141.62 5,780.8K
13:18 7,141.87 7,142.42 7,141.76 7,141.76 3,330.8K
13:19 7,141.73 7,143.49 7,141.73 7,143.49 5,005.0K
13:20 7,144.12 7,144.89 7,144.12 7,144.62 14,120.0K
13:21 7,144.35 7,145.00 7,143.46 7,143.46 5,925.5K
13:22 7,142.31 7,143.74 7,142.30 7,143.74 7,827.6K
13:23 7,143.81 7,143.89 7,142.69 7,142.69 2,889.5K
13:24 7,143.06 7,143.25 7,142.53 7,142.53 4,516.7K
13:25 7,142.86 7,143.22 7,142.78 7,143.22 4,709.8K
13:26 7,142.01 7,143.28 7,142.01 7,142.69 4,871.7K
13:27 7,142.18 7,142.42 7,141.66 7,142.18 2,536.5K
13:28 7,142.61 7,142.61 7,141.25 7,141.29 5,881.3K
13:29 7,141.71 7,142.23 7,141.55 7,141.55 3,515.8K
13:30 7,141.42 7,143.13 7,141.42 7,142.02 2,837.3K
13:31 7,141.24 7,142.15 7,141.24 7,142.10 2,856.8K
13:32 7,141.21 7,141.74 7,141.07 7,141.74 5,686.4K
13:33 7,140.91 7,140.91 7,139.96 7,139.96 9,979.9K
13:34 7,139.20 7,140.39 7,139.20 7,140.39 6,895.8K
13:35 7,141.15 7,141.56 7,140.86 7,140.86 5,740.4K
13:36 7,140.09 7,141.88 7,140.09 7,141.88 7,717.4K
13:37 7,142.09 7,142.09 7,139.60 7,140.79 4,199.2K
13:38 7,140.20 7,141.25 7,139.70 7,140.77 16,930.6K
13:39 7,140.55 7,141.63 7,140.55 7,141.63 2,513.3K
13:40 7,141.45 7,142.08 7,140.88 7,140.88 4,075.1K
13:41 7,141.46 7,142.25 7,140.61 7,141.38 2,808.9K
13:42 7,141.50 7,141.90 7,140.74 7,140.74 3,342.0K
13:43 7,139.44 7,140.95 7,139.44 7,140.88 1,920.8K
13:44 7,141.07 7,141.07 7,138.91 7,138.91 4,068.3K
13:45 7,141.30 7,141.30 7,140.19 7,140.47 3,723.7K
13:46 7,140.36 7,140.78 7,140.09 7,140.39 8,684.2K
13:47 7,140.30 7,140.30 7,138.84 7,138.84 4,040.0K
13:48 7,139.35 7,140.19 7,139.35 7,140.19 3,228.4K
13:49 7,140.73 7,140.73 7,140.07 7,140.41 3,477.6K
13:50 7,140.88 7,140.88 7,139.60 7,140.36 4,190.7K
13:51 7,140.27 7,140.27 7,139.57 7,139.57 1,514.9K
13:52 7,140.23 7,141.52 7,139.71 7,141.52 6,857.7K
13:53 7,140.99 7,141.67 7,140.99 7,141.67 5,807.9K
13:54 7,142.40 7,143.20 7,142.40 7,142.74 7,017.4K
13:55 7,143.55 7,145.33 7,143.55 7,145.21 7,268.7K
13:56 7,145.38 7,145.38 7,144.80 7,145.15 2,379.9K
13:57 7,144.84 7,145.00 7,143.72 7,143.72 2,240.3K
13:58 7,144.09 7,144.37 7,143.49 7,144.37 2,810.4K
13:59 7,143.00 7,145.01 7,143.00 7,145.01 3,356.2K
14:00 7,144.65 7,145.55 7,144.65 7,145.55 2,978.5K
14:01 7,143.54 7,144.43 7,142.91 7,143.31 2,396.7K
14:02 7,143.21 7,144.52 7,143.21 7,144.51 2,177.1K
14:03 7,144.61 7,144.61 7,142.96 7,143.75 2,920.5K
14:04 7,144.21 7,144.21 7,143.39 7,143.39 2,196.3K
14:05 7,142.61 7,144.12 7,142.61 7,143.04 1,891.7K
14:06 7,142.85 7,145.27 7,142.85 7,145.27 2,640.1K
14:07 7,144.73 7,145.75 7,144.73 7,145.75 2,576.9K
14:08 7,146.01 7,146.01 7,144.57 7,144.57 3,755.7K
14:09 7,145.23 7,145.23 7,144.29 7,144.29 6,821.9K
14:10 7,143.73 7,144.45 7,143.31 7,143.31 2,357.8K
14:11 7,143.39 7,144.08 7,143.39 7,143.69 1,930.8K
14:12 7,143.94 7,144.06 7,143.72 7,144.06 1,937.8K
14:13 7,143.57 7,145.50 7,142.98 7,145.12 2,937.5K
14:14 7,145.77 7,146.13 7,145.68 7,146.13 6,834.8K
14:15 7,145.85 7,146.70 7,145.36 7,146.70 2,529.4K
14:16 7,148.25 7,148.25 7,147.01 7,147.01 9,042.0K
14:17 7,145.52 7,147.87 7,145.45 7,145.45 9,401.7K
14:18 7,147.27 7,148.00 7,146.53 7,146.53 8,687.5K
14:19 7,146.91 7,146.91 7,146.11 7,146.72 6,809.2K
14:20 7,146.91 7,146.91 7,146.36 7,146.36 2,605.9K
14:21 7,146.66 7,146.94 7,146.33 7,146.34 3,557.5K
14:22 7,146.31 7,146.39 7,145.97 7,145.97 2,378.2K
14:23 7,146.04 7,146.04 7,145.07 7,145.07 4,253.4K
14:24 7,145.10 7,145.10 7,144.73 7,144.73 6,073.6K
14:25 7,145.19 7,145.51 7,144.66 7,144.66 1,827.9K
14:26 7,144.69 7,145.04 7,143.70 7,144.53 4,551.4K
14:27 7,144.43 7,144.43 7,143.90 7,144.30 32,283.9K
14:28 7,144.29 7,144.29 7,143.88 7,143.88 10,470.5K
14:29 7,144.09 7,145.30 7,144.09 7,145.30 10,547.2K
14:30 7,145.26 7,145.45 7,144.56 7,144.56 6,971.2K
14:31 7,144.49 7,144.49 7,143.58 7,143.58 12,498.3K
14:32 7,144.27 7,144.54 7,144.19 7,144.54 8,197.8K
14:33 7,145.23 7,145.23 7,144.25 7,145.18 16,804.1K
14:34 7,144.66 7,145.78 7,144.66 7,145.78 5,559.7K
14:35 7,145.78 7,146.16 7,145.43 7,145.43 6,246.2K
14:36 7,145.58 7,145.98 7,144.91 7,145.79 5,863.3K
14:37 7,145.54 7,146.07 7,145.54 7,146.07 3,668.3K
14:38 7,146.28 7,146.60 7,145.89 7,146.60 2,998.4K
14:39 7,146.74 7,146.93 7,146.16 7,146.16 3,985.1K
14:40 7,146.28 7,146.85 7,146.28 7,146.50 1,984.9K
14:41 7,146.76 7,146.76 7,144.64 7,144.64 3,727.1K
14:42 7,144.07 7,144.17 7,144.00 7,144.17 5,200.7K
14:43 7,144.23 7,144.23 7,141.53 7,141.53 3,525.3K
14:44 7,140.34 7,140.83 7,139.78 7,139.78 4,052.1K
14:45 7,140.06 7,140.23 7,138.63 7,138.63 10,061.6K
14:46 7,136.93 7,136.93 7,136.24 7,136.24 13,807.0K
14:47 7,137.28 7,137.28 7,136.04 7,136.81 10,643.4K
14:48 7,137.25 7,137.25 7,133.64 7,133.64 13,780.3K
14:49 7,132.98 7,133.51 7,132.98 7,133.08 10,020.3K
14:50 7,133.11 7,133.11 7,130.74 7,130.74 22,495.1K
14:51 7,130.36 7,130.36 7,128.93 7,129.68 33,121.0K
14:52 7,129.69 7,131.45 7,129.69 7,131.45 8,925.5K
14:53 7,131.68 7,132.93 7,131.68 7,132.93 3,608.4K
14:54 7,132.22 7,134.59 7,132.22 7,134.59 5,404.3K
14:55 7,135.37 7,137.46 7,134.85 7,134.85 3,767.8K
14:56 7,133.46 7,134.86 7,133.46 7,134.32 6,199.9K
14:57 7,134.03 7,134.03 7,131.99 7,131.99 5,995.2K
14:58 7,130.71 7,132.01 7,130.71 7,132.01 12,942.8K
14:59 7,132.38 7,132.38 7,129.18 7,129.18 3,144.4K
15:00 7,130.96 7,131.46 7,130.28 7,131.46 3,600.8K
15:01 7,129.77 7,130.92 7,129.40 7,130.92 4,991.4K
15:02 7,131.37 7,132.63 7,131.37 7,131.43 2,896.4K
15:03 7,130.77 7,132.93 7,130.77 7,132.93 7,953.6K
15:04 7,132.90 7,132.90 7,130.54 7,130.54 4,694.2K
15:05 7,131.37 7,131.48 7,130.13 7,130.13 5,422.5K
15:06 7,128.90 7,130.64 7,128.90 7,130.64 4,046.5K
15:07 7,130.77 7,130.82 7,130.55 7,130.62 2,159.3K
15:08 7,131.11 7,131.23 7,129.88 7,129.88 3,642.0K
15:09 7,130.22 7,131.62 7,129.24 7,131.62 21,042.7K
15:10 7,131.49 7,132.92 7,131.49 7,132.88 1,955.5K
15:11 7,133.00 7,133.04 7,131.89 7,131.89 3,427.3K
15:12 7,132.63 7,132.63 7,129.68 7,129.68 6,581.5K
15:13 7,129.57 7,129.69 7,128.55 7,128.55 5,821.0K
15:14 7,128.21 7,129.06 7,128.21 7,128.31 5,415.3K
15:15 7,127.76 7,128.32 7,121.90 7,121.90 12,748.4K
15:16 7,122.83 7,124.07 7,122.56 7,123.23 8,422.3K
15:17 7,123.84 7,126.61 7,123.84 7,126.61 10,373.9K
15:18 7,126.83 7,126.83 7,126.29 7,126.29 9,363.7K
15:19 7,125.86 7,126.02 7,125.66 7,125.72 9,046.1K
15:20 7,125.96 7,127.22 7,125.96 7,126.99 7,590.8K
15:21 7,128.01 7,132.45 7,128.01 7,132.45 4,677.6K
15:22 7,132.28 7,132.62 7,131.48 7,131.77 5,795.9K
15:23 7,131.51 7,131.61 7,130.66 7,131.61 6,619.2K
15:24 7,131.23 7,131.26 7,130.99 7,131.06 8,550.9K
15:25 7,131.64 7,131.94 7,131.22 7,131.94 9,454.4K
15:26 7,132.98 7,134.04 7,132.92 7,134.04 5,235.2K
15:27 7,134.19 7,135.33 7,134.19 7,134.54 3,168.4K
15:28 7,134.22 7,134.22 7,133.33 7,133.44 6,578.8K
15:29 7,133.36 7,134.05 7,132.97 7,134.05 3,630.0K
15:30 7,134.20 7,134.20 7,132.58 7,132.58 7,961.9K
15:31 7,131.36 7,131.51 7,130.74 7,130.88 4,975.2K
15:32 7,130.78 7,132.00 7,130.78 7,132.00 5,342.3K
15:33 7,132.57 7,132.57 7,130.74 7,131.60 8,098.2K
15:34 7,133.14 7,133.86 7,133.14 7,133.86 2,956.1K
15:35 7,134.66 7,134.66 7,132.83 7,134.36 5,738.7K
15:36 7,134.00 7,134.01 7,133.12 7,134.01 3,586.1K
15:37 7,132.93 7,136.40 7,132.93 7,133.75 8,406.8K
15:38 7,134.20 7,135.28 7,132.81 7,135.18 10,231.6K
15:39 7,135.19 7,135.19 7,132.38 7,132.38 7,594.1K
15:40 7,132.45 7,134.14 7,132.45 7,134.14 2,063.6K
15:41 7,134.55 7,135.00 7,134.28 7,134.28 3,835.4K
15:42 7,134.54 7,135.07 7,134.53 7,134.53 5,324.3K
15:43 7,133.24 7,138.01 7,133.24 7,137.49 8,561.6K
15:44 7,136.82 7,138.48 7,136.82 7,138.48 4,341.0K
15:45 7,138.62 7,138.62 7,137.53 7,137.57 1,274.7K
15:46 7,136.42 7,136.93 7,136.42 7,136.93 10,606.3K
15:47 7,137.72 7,138.19 7,137.58 7,137.58 3,208.6K
15:48 7,136.78 7,136.78 7,136.07 7,136.07 3,915.8K
15:49 7,135.73 7,135.73 7,134.47 7,135.28 8,603.1K
15:50 7,134.77 7,135.36 7,133.13 7,135.36 8,411.4K
15:51 7,134.59 7,135.47 7,134.59 7,135.47 3,653.9K
15:52 7,134.33 7,135.12 7,133.97 7,135.12 2,831.3K
15:53 7,133.44 7,133.55 7,132.88 7,133.44 4,099.4K
15:54 7,133.38 7,133.38 7,132.91 7,133.24 3,608.5K
15:55 7,133.72 7,133.72 7,132.37 7,132.37 4,725.2K
15:56 7,133.09 7,133.91 7,133.09 7,133.91 3,898.9K
15:57 7,133.21 7,135.83 7,133.21 7,135.83 3,381.2K
15:58 7,136.23 7,136.23 7,134.35 7,134.35 3,502.9K
15:59 7,134.08 7,134.48 7,134.08 7,134.48 3,794.1K
16:00 7,134.58 7,135.12 7,134.49 7,134.49 2,332.9K
16:01 7,134.45 7,134.45 7,131.82 7,131.82 5,251.4K
16:02 7,132.55 7,133.46 7,132.54 7,133.46 4,183.1K
16:03 7,132.52 7,133.21 7,132.11 7,132.57 3,440.5K
16:04 7,131.93 7,134.36 7,131.77 7,134.36 3,009.1K
16:05 7,136.17 7,136.17 7,134.27 7,134.27 5,589.1K
16:06 7,134.69 7,135.89 7,134.69 7,135.89 1,940.4K
16:07 7,134.21 7,136.64 7,134.21 7,135.86 4,148.4K
16:08 7,136.25 7,136.42 7,134.65 7,134.65 5,127.0K
16:09 7,132.95 7,133.69 7,132.89 7,132.89 4,770.4K
16:10 7,133.80 7,133.80 7,131.22 7,131.22 11,411.6K
16:11 7,130.60 7,130.60 7,125.65 7,125.65 27,208.0K
16:12 7,125.82 7,125.94 7,124.69 7,125.94 17,353.7K
16:13 7,123.01 7,124.92 7,123.01 7,124.92 8,085.7K
16:14 7,124.69 7,127.33 7,123.87 7,126.97 8,192.8K
16:15 7,128.71 7,130.09 7,128.62 7,130.09 4,066.1K
16:16 7,127.08 7,127.53 7,125.74 7,127.53 2,882.3K
16:17 7,127.55 7,129.50 7,127.55 7,127.81 6,436.5K
16:18 7,128.79 7,128.79 7,127.32 7,127.41 2,411.1K
16:19 7,127.16 7,128.44 7,124.78 7,124.78 5,605.6K
16:20 7,126.08 7,126.08 7,125.15 7,125.15 3,106.3K
16:21 7,124.21 7,124.21 7,122.43 7,122.43 6,672.3K
16:22 7,123.82 7,124.51 7,123.66 7,123.66 2,047.0K
16:23 7,125.26 7,126.26 7,125.26 7,126.20 3,518.1K
16:24 7,125.38 7,125.67 7,122.07 7,122.07 5,035.8K
16:25 7,121.90 7,123.94 7,121.90 7,123.94 3,637.3K
16:26 7,124.39 7,124.40 7,123.73 7,123.73 3,593.1K
16:27 7,122.09 7,122.09 7,119.16 7,121.29 8,433.1K
16:28 7,120.25 7,120.25 7,118.31 7,119.67 13,431.0K
16:29 7,120.78 7,120.78 7,117.38 7,117.38 9,244.6K
16:30 7,117.50 7,117.50 7,115.65 7,115.65 19,955.9K
16:31 7,115.83 7,116.53 7,115.83 7,116.53 2,349.5K
16:32 7,108.09 7,108.78 7,108.02 7,108.78 117,168.9K
16:33 7,109.94 7,109.94 7,108.39 7,108.39 14,479.3K
16:34 7,108.34 7,108.34 7,106.97 7,108.27 8,406.6K
16:35 7,107.86 7,107.86 7,102.80 7,102.80 25,696.0K
16:36 7,100.25 7,100.25 7,095.24 7,099.09 44,222.6K
16:37 7,099.66 7,100.20 7,099.19 7,100.20 27,094.7K
16:38 7,099.83 7,103.24 7,099.81 7,103.24 18,320.3K
16:39 7,103.42 7,105.65 7,102.27 7,105.65 8,935.7K
16:40 7,106.17 7,106.17 7,100.59 7,100.59 13,467.5K
16:41 7,100.99 7,104.64 7,100.99 7,104.01 21,497.5K
16:42 7,103.73 7,105.32 7,103.73 7,105.32 7,591.5K
16:43 7,105.29 7,107.29 7,105.29 7,106.42 10,300.8K
16:44 7,106.66 7,106.75 7,103.93 7,103.93 7,023.3K
16:45 7,104.52 7,105.09 7,104.22 7,104.22 10,348.2K
16:46 7,103.45 7,103.52 7,103.03 7,103.03 5,286.7K
16:47 7,104.53 7,104.53 7,102.97 7,102.97 2,384.4K
16:48 7,101.95 7,101.95 7,099.19 7,099.19 10,626.8K
16:49 7,098.89 7,099.86 7,098.89 7,099.86 10,688.1K
16:50 7,100.31 7,102.06 7,100.31 7,102.06 7,935.5K
16:51 7,102.34 7,102.34 7,101.12 7,102.29 15,174.7K
16:52 7,101.54 7,102.61 7,101.54 7,102.61 2,632.5K
16:53 7,102.72 7,102.73 7,101.19 7,101.19 3,471.7K
16:54 7,102.54 7,102.54 7,100.78 7,100.82 3,456.0K
16:55 7,100.83 7,101.29 7,099.99 7,100.51 8,524.5K
16:56 7,100.94 7,101.27 7,100.71 7,100.84 7,226.0K
16:57 7,101.33 7,102.18 7,101.33 7,101.33 4,283.1K
16:58 7,101.94 7,103.27 7,100.32 7,103.27 6,427.2K
16:59 7,103.55 7,103.55 7,099.48 7,099.48 5,578.7K
17:00 7,099.14 7,099.39 7,098.45 7,099.39 8,347.4K
17:01 7,100.19 7,100.19 7,095.00 7,095.00 6,715.3K
17:02 7,094.02 7,094.02 7,092.88 7,092.92 15,432.6K
17:03 7,094.28 7,094.50 7,090.70 7,090.70 19,413.6K
17:04 7,092.74 7,094.13 7,092.74 7,094.13 7,730.1K
17:05 7,092.81 7,094.95 7,092.81 7,094.95 16,966.7K
17:06 7,094.78 7,096.39 7,094.78 7,095.78 7,907.4K
17:07 7,095.95 7,096.01 7,094.00 7,094.00 5,788.7K
17:08 7,095.42 7,095.80 7,094.00 7,095.53 5,742.3K
17:09 7,096.06 7,098.51 7,096.06 7,098.51 7,572.9K
17:10 7,099.36 7,102.04 7,099.36 7,102.04 6,493.4K
17:11 7,101.24 7,101.46 7,101.21 7,101.21 8,039.2K
17:12 7,101.07 7,101.84 7,101.07 7,101.84 6,319.2K
17:13 7,102.09 7,105.23 7,102.09 7,105.23 14,536.1K
17:14 7,105.41 7,105.41 7,100.48 7,100.48 10,904.2K
17:15 7,100.98 7,100.98 7,098.31 7,098.31 4,633.6K
17:16 7,097.73 7,097.73 7,095.57 7,096.62 17,369.1K
17:17 7,097.36 7,097.36 7,095.44 7,095.69 4,649.6K
17:18 7,096.02 7,097.49 7,095.84 7,097.35 3,605.4K
17:19 7,098.02 7,099.90 7,098.02 7,099.25 10,075.1K
17:20 7,100.05 7,100.39 7,098.93 7,100.39 2,373.1K
17:21 7,100.65 7,100.65 7,099.40 7,099.70 1,254.7K
17:22 7,098.10 7,100.13 7,098.10 7,099.62 3,150.9K
17:23 7,100.37 7,100.37 7,099.97 7,100.07 3,542.2K
17:24 7,100.15 7,100.15 7,099.02 7,099.02 2,839.7K
17:25 7,098.27 7,098.55 7,097.95 7,098.55 6,337.3K
17:26 7,098.17 7,098.17 7,096.74 7,097.39 2,044.0K
17:27 7,098.15 7,098.15 7,096.36 7,096.36 2,936.3K
17:28 7,094.86 7,097.08 7,094.86 7,096.93 1,717.1K
17:29 7,097.65 7,097.82 7,097.08 7,097.13 7,026.8K
17:30 7,097.39 7,098.48 7,097.39 7,098.48 7,082.7K
17:31 7,100.05 7,100.40 7,099.99 7,100.16 2,418.7K
17:32 7,100.20 7,101.83 7,100.20 7,100.86 1,359.8K
17:33 7,100.97 7,101.50 7,100.84 7,100.84 7,095.5K
17:34 7,100.46 7,100.76 7,098.08 7,100.76 4,264.6K
17:35 7,100.75 7,100.75 7,099.83 7,100.74 7,663.1K
17:36 7,099.06 7,099.06 7,096.07 7,096.07 5,483.7K
17:37 7,096.22 7,096.22 7,094.97 7,094.97 11,546.0K
17:38 7,094.55 7,095.83 7,094.55 7,095.75 6,150.1K
17:39 7,095.26 7,096.76 7,095.26 7,096.76 2,065.1K
17:40 7,096.82 7,096.82 7,095.09 7,095.09 2,627.6K
17:41 7,096.11 7,096.11 7,094.80 7,095.13 4,196.9K
17:42 7,097.17 7,097.37 7,096.33 7,097.03 28,904.2K
17:43 7,097.24 7,097.76 7,096.87 7,097.54 6,356.2K
17:44 7,097.32 7,098.42 7,097.32 7,098.42 3,056.5K
17:45 7,098.46 7,098.46 7,097.28 7,097.28 2,218.1K
17:46 7,097.46 7,097.46 7,096.52 7,097.23 1,410.5K
17:47 7,096.97 7,097.94 7,096.97 7,097.94 3,742.5K
17:48 7,097.59 7,097.61 7,097.11 7,097.61 8,220.2K
17:49 7,097.71 7,097.85 7,097.43 7,097.85 3,089.2K
17:50 7,097.33 7,097.38 7,094.10 7,094.10 5,604.4K
17:51 7,095.07 7,095.07 7,093.56 7,093.56 6,768.7K
17:52 7,093.91 7,095.45 7,093.08 7,094.56 5,494.4K
17:53 7,094.03 7,094.03 7,093.73 7,093.93 10,567.8K
17:54 7,094.20 7,094.20 7,093.51 7,093.94 6,686.9K
17:55 7,093.84 7,094.27 7,093.10 7,094.27 13,850.2K
17:56 7,095.22 7,095.22 7,092.57 7,093.61 1,713.8K
17:57 7,093.56 7,094.26 7,093.56 7,094.26 4,247.6K
17:58 7,093.60 7,096.42 7,093.60 7,096.42 6,075.7K
17:59 7,096.62 7,097.70 7,096.37 7,096.37 4,916.1K
18:00 7,097.69 7,097.69 7,096.07 7,096.14 1,378.6K
18:01 7,096.50 7,096.50 7,094.30 7,095.06 5,228.3K
18:02 7,094.27 7,094.80 7,094.27 7,094.69 1,978.5K
18:03 7,094.52 7,095.26 7,094.38 7,095.26 1,452.0K
18:04 7,094.76 7,094.76 7,093.13 7,093.57 3,984.8K
18:05 7,092.82 7,094.64 7,092.82 7,094.64 3,723.8K
18:06 7,094.56 7,095.62 7,094.12 7,095.62 3,347.0K
18:07 7,094.88 7,097.11 7,094.88 7,097.11 1,373.1K
18:08 7,096.74 7,096.74 7,095.84 7,095.84 2,900.2K
18:09 7,095.22 7,095.22 7,094.28 7,094.28 3,408.0K
18:10 7,093.38 7,093.38 7,093.09 7,093.14 3,292.7K
18:11 7,092.80 7,094.02 7,092.80 7,093.57 2,380.8K
18:12 7,092.72 7,092.90 7,092.06 7,092.06 1,646.9K
18:13 7,091.96 7,091.96 7,090.62 7,091.75 1,758.6K
18:14 7,092.32 7,093.31 7,092.20 7,093.31 4,788.6K
18:15 7,092.86 7,092.86 7,092.55 7,092.65 2,559.3K
18:16 7,093.01 7,093.98 7,092.81 7,093.96 2,083.6K
18:17 7,093.42 7,094.64 7,093.42 7,094.64 1,915.4K
18:18 7,094.94 7,095.26 7,094.06 7,094.43 1,825.5K
18:19 7,094.80 7,094.80 7,091.10 7,092.13 10,089.0K
18:20 7,091.92 7,091.99 7,091.33 7,091.33 2,447.6K
18:21 7,091.03 7,091.40 7,090.17 7,090.47 4,812.0K
18:22 7,087.99 7,089.38 7,087.43 7,087.82 6,784.3K
18:23 7,089.70 7,090.88 7,089.70 7,090.88 1,843.6K
18:24 7,089.52 7,089.52 7,086.66 7,086.82 10,313.3K
18:25 7,086.46 7,086.46 7,085.46 7,086.37 6,345.9K
18:26 7,086.98 7,086.98 7,084.51 7,084.51 7,409.4K
18:27 7,084.88 7,084.88 7,083.02 7,083.02 6,152.0K
18:28 7,084.44 7,084.44 7,079.96 7,079.96 27,657.2K
18:29 7,079.96 7,082.77 7,079.96 7,082.77 5,717.4K
18:30 7,082.33 7,082.33 7,081.49 7,081.74 8,173.7K
18:31 7,082.11 7,085.90 7,082.11 7,085.73 49,565.3K
18:32 7,085.29 7,086.50 7,084.70 7,086.12 8,708.9K
18:33 7,085.86 7,086.41 7,085.78 7,086.41 3,405.5K
18:34 7,085.71 7,086.17 7,085.40 7,085.44 14,536.8K
18:35 7,085.08 7,085.08 7,084.85 7,084.97 2,275.8K
18:36 7,082.24 7,083.28 7,082.22 7,082.41 2,833.7K
18:37 7,082.74 7,082.74 7,082.16 7,082.16 8,804.5K
18:38 7,082.41 7,083.11 7,082.26 7,083.08 6,286.4K
18:39 7,082.54 7,082.54 7,081.50 7,081.50 1,247.6K
18:40 7,082.20 7,082.20 7,082.20 7,082.20 836.9K
18:51 7,085.75 7,085.75 7,085.75 7,085.75 3,808.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available