MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,942.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,082.87 7,083.27 7,082.81 7,082.81 3,868.3K
09:51 7,078.53 7,078.53 7,076.98 7,077.24 1,273.9K
09:52 7,076.86 7,078.04 7,076.86 7,078.04 2,112.1K
09:53 7,076.78 7,077.43 7,076.64 7,077.43 1,418.1K
09:54 7,077.20 7,077.20 7,073.36 7,073.36 8,368.1K
09:55 7,071.22 7,071.61 7,069.60 7,071.61 18,070.3K
09:56 7,071.19 7,073.38 7,071.02 7,072.91 9,707.3K
09:57 7,073.06 7,075.35 7,073.06 7,074.78 4,744.4K
09:58 7,074.26 7,074.50 7,072.80 7,072.80 7,553.4K
09:59 7,071.53 7,074.95 7,071.53 7,074.95 13,736.8K
10:00 7,073.67 7,073.67 7,070.58 7,070.58 4,521.0K
10:01 7,071.49 7,071.89 7,067.75 7,067.75 4,907.9K
10:02 7,065.15 7,066.78 7,065.05 7,065.25 7,205.2K
10:03 7,067.62 7,067.62 7,062.00 7,062.00 13,105.2K
10:04 7,060.83 7,060.83 7,058.80 7,058.80 15,394.8K
10:05 7,058.59 7,058.59 7,058.21 7,058.21 6,321.6K
10:06 7,056.71 7,059.43 7,056.50 7,059.43 5,421.2K
10:07 7,059.39 7,059.39 7,054.86 7,054.86 8,978.4K
10:08 7,056.39 7,056.62 7,054.62 7,054.62 9,503.9K
10:09 7,052.74 7,053.15 7,051.40 7,052.66 3,942.9K
10:10 7,050.80 7,051.79 7,050.28 7,050.34 7,581.4K
10:11 7,049.56 7,051.36 7,049.56 7,050.73 7,752.1K
10:12 7,052.12 7,052.12 7,050.89 7,051.54 2,657.4K
10:13 7,051.24 7,051.24 7,049.43 7,049.43 10,045.6K
10:14 7,050.79 7,052.96 7,050.79 7,051.80 14,328.2K
10:15 7,053.81 7,053.81 7,047.57 7,047.57 39,322.0K
10:16 7,045.53 7,045.53 7,043.63 7,044.36 8,451.3K
10:17 7,044.63 7,046.87 7,044.63 7,046.87 7,386.6K
10:18 7,046.29 7,046.68 7,045.88 7,045.88 3,935.2K
10:19 7,046.11 7,046.11 7,042.23 7,042.23 6,383.3K
10:20 7,042.63 7,043.88 7,042.63 7,043.33 4,342.1K
10:21 7,042.62 7,043.65 7,042.48 7,042.63 5,221.7K
10:22 7,042.65 7,043.44 7,041.22 7,041.29 10,571.6K
10:23 7,040.11 7,040.11 7,036.89 7,036.89 9,333.7K
10:24 7,038.45 7,038.45 7,035.73 7,035.95 5,979.3K
10:25 7,038.31 7,038.31 7,035.33 7,035.33 16,188.0K
10:26 7,035.87 7,038.92 7,035.11 7,038.92 19,912.6K
10:27 7,037.13 7,038.55 7,037.13 7,037.81 6,846.1K
10:28 7,039.41 7,040.89 7,039.41 7,039.61 11,341.0K
10:29 7,039.71 7,039.75 7,038.14 7,039.26 13,123.5K
10:30 7,040.14 7,040.14 7,035.56 7,035.56 8,856.0K
10:31 7,034.26 7,035.71 7,033.53 7,035.71 3,458.7K
10:32 7,036.15 7,036.42 7,035.39 7,035.65 6,939.7K
10:33 7,034.70 7,036.55 7,034.70 7,036.55 4,390.3K
10:34 7,036.02 7,036.86 7,036.02 7,036.42 2,876.0K
10:35 7,037.10 7,038.38 7,037.10 7,038.26 5,257.7K
10:36 7,039.51 7,039.51 7,038.65 7,039.23 12,266.6K
10:37 7,039.61 7,041.03 7,039.61 7,040.39 3,385.9K
10:38 7,040.26 7,040.26 7,039.20 7,039.20 9,341.9K
10:39 7,039.21 7,039.60 7,036.83 7,036.83 4,751.2K
10:40 7,037.48 7,037.48 7,036.20 7,036.31 10,616.9K
10:41 7,037.11 7,037.49 7,036.62 7,037.49 4,212.2K
10:42 7,037.21 7,037.21 7,034.38 7,035.04 8,133.7K
10:43 7,036.42 7,036.42 7,035.93 7,035.93 6,733.0K
10:44 7,036.01 7,036.09 7,035.46 7,035.46 6,863.5K
10:45 7,035.40 7,035.40 7,034.00 7,034.00 5,762.3K
10:46 7,035.11 7,035.11 7,034.53 7,034.66 8,854.9K
10:47 7,035.03 7,035.46 7,033.97 7,035.46 5,239.1K
10:48 7,037.92 7,038.25 7,037.13 7,037.78 7,079.4K
10:49 7,038.43 7,038.63 7,036.66 7,037.24 3,499.3K
10:50 7,038.25 7,039.43 7,038.25 7,039.43 5,085.3K
10:51 7,038.96 7,039.39 7,038.67 7,038.67 4,583.8K
10:52 7,039.07 7,039.07 7,037.86 7,037.86 7,813.2K
10:53 7,037.95 7,040.68 7,037.95 7,040.68 23,026.4K
10:54 7,041.14 7,042.94 7,041.14 7,042.84 3,909.1K
10:55 7,044.73 7,044.73 7,043.40 7,043.40 6,373.1K
10:56 7,042.88 7,044.63 7,042.88 7,043.24 8,909.8K
10:57 7,043.36 7,043.36 7,040.80 7,040.80 20,377.9K
10:58 7,041.31 7,042.68 7,041.31 7,041.99 9,788.5K
10:59 7,040.74 7,041.89 7,040.74 7,041.89 16,374.8K
11:00 7,042.47 7,042.47 7,037.51 7,037.51 53,426.8K
11:01 7,037.50 7,037.50 7,036.87 7,036.87 6,797.5K
11:02 7,035.44 7,036.41 7,034.80 7,036.41 9,342.0K
11:03 7,034.96 7,034.96 7,033.80 7,033.80 5,243.7K
11:04 7,032.46 7,033.90 7,032.46 7,033.35 11,167.1K
11:05 7,032.78 7,033.03 7,031.51 7,031.51 2,839.2K
11:06 7,029.75 7,032.53 7,029.75 7,032.53 5,023.7K
11:07 7,035.11 7,036.72 7,035.11 7,036.43 30,711.9K
11:08 7,036.65 7,036.65 7,035.63 7,035.73 4,766.0K
11:09 7,036.63 7,037.93 7,036.63 7,037.93 6,079.9K
11:10 7,036.92 7,038.31 7,036.92 7,037.39 1,816.4K
11:11 7,038.27 7,038.27 7,036.61 7,036.96 4,738.7K
11:12 7,037.37 7,038.74 7,037.09 7,037.98 2,155.3K
11:13 7,036.69 7,039.02 7,036.69 7,038.37 22,118.9K
11:14 7,038.97 7,039.40 7,038.97 7,039.01 2,479.3K
11:15 7,039.36 7,040.04 7,038.93 7,039.27 4,484.5K
11:16 7,040.36 7,040.36 7,038.08 7,038.08 20,296.1K
11:17 7,038.85 7,039.80 7,038.85 7,039.52 7,964.9K
11:18 7,039.69 7,039.69 7,037.65 7,037.65 4,326.9K
11:19 7,037.79 7,038.95 7,037.79 7,038.03 5,374.4K
11:20 7,038.47 7,038.71 7,038.32 7,038.71 3,764.7K
11:21 7,039.48 7,040.61 7,039.48 7,040.42 2,627.4K
11:22 7,040.04 7,040.04 7,039.25 7,039.49 15,901.1K
11:23 7,039.00 7,039.00 7,038.13 7,038.13 4,251.8K
11:24 7,038.60 7,040.31 7,038.60 7,038.91 2,549.8K
11:25 7,039.15 7,040.89 7,039.15 7,040.89 3,809.2K
11:26 7,041.39 7,042.87 7,041.39 7,042.85 3,700.2K
11:27 7,042.53 7,043.09 7,041.90 7,042.04 2,570.0K
11:28 7,042.53 7,042.82 7,042.47 7,042.78 2,509.5K
11:29 7,042.28 7,043.84 7,041.89 7,043.18 1,997.8K
11:30 7,043.18 7,052.84 7,042.78 7,052.84 7,276.3K
11:31 7,047.57 7,049.47 7,047.57 7,047.89 8,931.7K
11:32 7,049.38 7,049.38 7,046.99 7,047.57 2,303.0K
11:33 7,047.74 7,049.01 7,046.49 7,047.02 2,106.2K
11:34 7,048.66 7,048.68 7,047.05 7,047.05 2,715.5K
11:35 7,048.66 7,048.83 7,047.14 7,047.14 3,878.7K
11:36 7,049.28 7,051.30 7,049.28 7,051.30 4,882.4K
11:37 7,053.01 7,053.22 7,052.41 7,053.22 5,610.1K
11:38 7,054.42 7,054.92 7,053.85 7,054.92 4,968.8K
11:39 7,054.84 7,054.84 7,053.81 7,053.99 7,169.1K
11:40 7,052.92 7,053.53 7,052.16 7,052.16 5,015.6K
11:41 7,052.57 7,053.39 7,052.50 7,052.74 6,015.0K
11:42 7,053.14 7,053.14 7,052.72 7,052.87 4,356.7K
11:43 7,052.10 7,053.29 7,052.05 7,052.05 2,173.8K
11:44 7,052.76 7,052.76 7,051.74 7,051.74 2,607.5K
11:45 7,053.82 7,053.82 7,052.71 7,052.74 8,350.5K
11:46 7,052.85 7,053.28 7,052.59 7,053.16 2,149.8K
11:47 7,053.77 7,053.77 7,052.63 7,053.66 3,243.4K
11:48 7,053.52 7,053.80 7,053.43 7,053.43 1,878.1K
11:49 7,053.66 7,054.21 7,053.66 7,053.75 1,498.7K
11:50 7,053.82 7,053.82 7,053.00 7,053.00 1,798.2K
11:51 7,053.52 7,053.68 7,052.24 7,052.24 1,806.5K
11:52 7,053.07 7,054.80 7,052.13 7,054.80 9,061.0K
11:53 7,054.95 7,054.95 7,052.69 7,053.57 4,612.0K
11:54 7,055.57 7,056.68 7,055.10 7,055.92 2,500.9K
11:55 7,057.80 7,057.80 7,055.92 7,055.92 3,474.1K
11:56 7,054.89 7,054.89 7,054.23 7,054.61 1,399.5K
11:57 7,057.25 7,057.69 7,056.17 7,056.17 3,905.4K
11:58 7,056.46 7,057.47 7,056.46 7,057.47 2,989.5K
11:59 7,057.81 7,058.42 7,056.02 7,058.42 2,381.8K
12:00 7,058.35 7,058.40 7,055.56 7,055.56 2,428.9K
12:01 7,056.62 7,056.62 7,054.64 7,054.64 6,200.8K
12:02 7,054.36 7,054.36 7,052.02 7,053.66 3,212.1K
12:03 7,054.43 7,054.43 7,053.43 7,054.25 3,684.9K
12:04 7,054.92 7,056.08 7,054.92 7,055.61 3,204.7K
12:05 7,056.25 7,056.25 7,055.23 7,055.23 1,892.1K
12:06 7,055.35 7,056.43 7,054.81 7,056.43 1,600.6K
12:07 7,056.55 7,056.55 7,055.67 7,055.67 3,341.2K
12:08 7,056.13 7,056.13 7,055.50 7,055.71 4,491.6K
12:09 7,055.54 7,056.63 7,055.54 7,056.63 12,224.9K
12:10 7,055.87 7,055.87 7,054.95 7,054.95 3,615.6K
12:11 7,055.75 7,056.52 7,055.66 7,055.66 2,674.4K
12:12 7,056.91 7,057.62 7,056.91 7,057.62 2,265.8K
12:13 7,058.08 7,058.50 7,057.21 7,057.21 2,733.2K
12:14 7,058.04 7,058.84 7,058.04 7,058.84 2,088.4K
12:15 7,058.98 7,060.70 7,058.98 7,060.44 4,879.9K
12:16 7,061.60 7,062.61 7,061.60 7,062.23 6,297.6K
12:17 7,061.09 7,061.81 7,060.97 7,061.81 2,413.0K
12:18 7,061.67 7,061.67 7,059.98 7,060.08 2,797.2K
12:19 7,057.77 7,058.79 7,057.77 7,057.82 7,049.5K
12:20 7,056.70 7,056.95 7,055.57 7,055.57 2,228.3K
12:21 7,056.53 7,056.80 7,055.65 7,055.73 11,568.1K
12:22 7,056.05 7,056.32 7,055.55 7,056.26 3,256.4K
12:23 7,057.41 7,057.41 7,054.07 7,054.09 3,579.8K
12:24 7,055.58 7,055.58 7,054.50 7,054.50 1,787.2K
12:25 7,055.10 7,055.26 7,053.55 7,055.26 8,394.2K
12:26 7,055.54 7,055.54 7,054.36 7,054.36 9,905.9K
12:27 7,055.22 7,056.06 7,055.22 7,056.06 4,288.8K
12:28 7,055.87 7,057.08 7,055.87 7,056.51 3,263.7K
12:29 7,056.96 7,056.96 7,056.58 7,056.58 1,388.3K
12:30 7,056.57 7,057.53 7,056.57 7,057.53 1,576.9K
12:31 7,056.89 7,057.82 7,056.89 7,057.80 5,112.6K
12:32 7,058.14 7,058.38 7,058.14 7,058.38 10,907.5K
12:33 7,058.53 7,059.05 7,058.53 7,058.59 2,138.3K
12:34 7,058.29 7,058.75 7,057.80 7,058.07 2,962.2K
12:35 7,057.18 7,057.86 7,056.79 7,057.07 2,137.6K
12:36 7,057.73 7,057.88 7,055.46 7,055.46 2,669.2K
12:37 7,056.21 7,058.25 7,056.17 7,058.03 1,840.8K
12:38 7,057.64 7,058.21 7,057.64 7,058.05 1,723.5K
12:39 7,057.86 7,057.86 7,057.51 7,057.51 3,880.7K
12:40 7,057.41 7,058.41 7,055.62 7,055.62 3,172.5K
12:41 7,057.32 7,057.32 7,055.43 7,055.43 1,807.3K
12:42 7,055.52 7,056.43 7,054.78 7,055.10 1,584.8K
12:43 7,054.64 7,054.75 7,053.88 7,054.75 2,540.4K
12:44 7,053.54 7,053.54 7,050.99 7,050.99 4,635.7K
12:45 7,050.87 7,051.08 7,049.76 7,051.08 6,580.4K
12:46 7,051.34 7,051.94 7,051.33 7,051.41 3,587.0K
12:47 7,051.24 7,051.77 7,050.78 7,051.56 2,273.4K
12:48 7,052.26 7,052.26 7,049.55 7,050.26 3,268.5K
12:49 7,050.80 7,052.60 7,050.80 7,052.60 4,324.7K
12:50 7,053.28 7,054.84 7,051.70 7,051.70 2,791.5K
12:51 7,052.89 7,052.99 7,051.42 7,051.42 1,250.4K
12:52 7,051.65 7,052.63 7,051.65 7,052.40 2,997.3K
12:53 7,052.18 7,052.24 7,050.71 7,051.41 6,654.4K
12:54 7,052.41 7,052.73 7,051.10 7,051.10 4,773.4K
12:55 7,051.02 7,051.40 7,050.55 7,050.55 2,997.7K
12:56 7,051.27 7,051.37 7,050.78 7,051.25 2,164.0K
12:57 7,051.27 7,053.22 7,051.27 7,053.22 106,566.5K
12:58 7,054.00 7,054.00 7,053.61 7,053.80 9,468.1K
12:59 7,054.05 7,055.29 7,054.05 7,055.29 6,828.1K
13:00 7,055.90 7,060.43 7,055.90 7,060.43 15,330.4K
13:01 7,062.75 7,062.75 7,062.06 7,062.14 24,835.8K
13:02 7,061.16 7,061.16 7,059.73 7,060.02 10,616.4K
13:03 7,060.39 7,062.52 7,060.39 7,062.18 17,249.8K
13:04 7,062.04 7,062.04 7,060.67 7,060.67 4,162.7K
13:05 7,060.64 7,062.24 7,060.64 7,062.24 7,160.7K
13:06 7,062.61 7,062.61 7,061.52 7,061.52 4,428.9K
13:07 7,061.44 7,061.44 7,060.96 7,061.03 7,925.1K
13:08 7,061.17 7,061.17 7,060.43 7,060.58 12,578.9K
13:09 7,060.84 7,060.84 7,060.03 7,060.03 3,289.2K
13:10 7,060.24 7,060.24 7,059.69 7,059.69 5,476.7K
13:11 7,060.10 7,060.10 7,059.70 7,059.98 3,797.0K
13:12 7,060.32 7,060.41 7,059.23 7,060.41 3,113.3K
13:13 7,061.16 7,061.95 7,061.16 7,061.37 4,930.0K
13:14 7,061.62 7,063.20 7,061.62 7,061.97 8,995.2K
13:15 7,062.38 7,062.50 7,061.24 7,061.24 3,933.8K
13:16 7,060.22 7,060.22 7,057.53 7,057.53 3,647.1K
13:17 7,059.62 7,059.62 7,058.54 7,058.64 7,682.7K
13:18 7,058.47 7,058.47 7,057.10 7,057.10 7,342.2K
13:19 7,056.96 7,057.12 7,056.10 7,056.10 14,091.6K
13:20 7,056.98 7,056.98 7,055.16 7,055.16 10,791.6K
13:21 7,055.65 7,055.90 7,055.29 7,055.29 2,494.9K
13:22 7,055.66 7,057.07 7,055.66 7,056.54 10,071.5K
13:23 7,056.32 7,056.32 7,055.30 7,055.30 5,395.2K
13:24 7,054.13 7,054.13 7,053.48 7,053.63 16,025.9K
13:25 7,052.72 7,052.72 7,048.96 7,048.96 8,727.5K
13:26 7,048.50 7,048.84 7,048.30 7,048.84 13,265.5K
13:27 7,049.56 7,050.49 7,049.13 7,050.49 2,525.4K
13:28 7,050.02 7,050.02 7,048.92 7,049.76 17,668.5K
13:29 7,051.17 7,052.30 7,050.21 7,051.20 8,658.5K
13:30 7,049.80 7,049.80 7,048.00 7,048.00 3,843.8K
13:31 7,049.47 7,049.57 7,049.29 7,049.50 7,366.4K
13:32 7,049.25 7,049.25 7,045.13 7,045.13 8,899.4K
13:33 7,045.96 7,046.75 7,045.96 7,046.75 4,515.8K
13:34 7,047.10 7,047.51 7,046.81 7,046.81 1,830.4K
13:35 7,047.51 7,047.56 7,046.76 7,047.21 6,487.1K
13:36 7,048.05 7,048.48 7,047.06 7,047.06 3,316.5K
13:37 7,047.75 7,047.82 7,047.25 7,047.43 3,275.9K
13:38 7,049.42 7,049.42 7,048.54 7,048.73 1,907.7K
13:39 7,048.82 7,048.82 7,047.12 7,047.16 9,514.3K
13:40 7,048.38 7,049.60 7,048.38 7,049.60 3,267.6K
13:41 7,050.24 7,050.56 7,049.66 7,050.06 1,942.5K
13:42 7,049.29 7,049.29 7,047.92 7,047.92 7,888.6K
13:43 7,048.72 7,049.64 7,048.72 7,049.04 1,534.2K
13:44 7,049.79 7,049.79 7,049.09 7,049.56 5,287.7K
13:45 7,051.05 7,051.05 7,048.41 7,048.41 4,919.5K
13:46 7,049.20 7,049.20 7,047.57 7,047.57 8,172.5K
13:47 7,048.06 7,048.71 7,047.80 7,048.29 4,101.8K
13:48 7,047.28 7,047.28 7,046.44 7,046.70 3,323.2K
13:49 7,046.44 7,046.44 7,044.17 7,044.17 2,108.4K
13:50 7,044.92 7,045.10 7,044.86 7,044.86 9,813.5K
13:51 7,044.78 7,045.90 7,044.22 7,045.90 2,641.4K
13:52 7,046.58 7,047.92 7,046.07 7,046.07 3,107.7K
13:53 7,047.72 7,048.74 7,047.72 7,048.12 7,428.0K
13:54 7,048.75 7,048.75 7,046.05 7,046.05 9,292.8K
13:55 7,047.51 7,047.77 7,046.50 7,046.50 4,506.4K
13:56 7,047.76 7,049.64 7,047.60 7,049.64 4,133.0K
13:57 7,049.99 7,049.99 7,048.67 7,048.67 10,094.9K
13:58 7,049.47 7,049.47 7,048.41 7,048.41 4,810.1K
13:59 7,049.67 7,049.67 7,047.61 7,048.22 5,333.6K
14:00 7,049.39 7,050.74 7,048.90 7,050.74 3,333.9K
14:01 7,051.08 7,051.08 7,050.05 7,051.01 8,459.2K
14:02 7,050.56 7,050.56 7,050.10 7,050.53 2,713.2K
14:03 7,050.69 7,052.41 7,050.48 7,052.41 2,371.3K
14:04 7,052.83 7,052.83 7,050.94 7,050.94 6,039.7K
14:05 7,051.83 7,051.83 7,047.96 7,047.96 7,633.3K
14:06 7,048.10 7,048.10 7,044.87 7,045.54 3,291.4K
14:07 7,045.79 7,045.91 7,044.64 7,045.91 1,805.3K
14:08 7,047.87 7,047.87 7,046.52 7,046.52 10,002.4K
14:09 7,045.99 7,045.99 7,044.22 7,044.67 6,427.8K
14:10 7,044.54 7,045.27 7,044.54 7,044.57 4,334.7K
14:11 7,045.59 7,045.79 7,044.57 7,044.57 7,693.3K
14:12 7,044.16 7,044.66 7,043.60 7,043.60 14,981.1K
14:13 7,043.63 7,045.43 7,043.40 7,045.43 5,534.7K
14:14 7,046.15 7,046.15 7,043.84 7,043.84 11,145.5K
14:15 7,044.55 7,044.55 7,042.88 7,042.88 12,227.7K
14:16 7,044.21 7,044.21 7,042.59 7,043.22 10,963.4K
14:17 7,045.83 7,047.55 7,045.83 7,047.00 5,074.9K
14:18 7,048.75 7,048.75 7,046.07 7,046.07 9,091.4K
14:19 7,047.04 7,047.98 7,047.04 7,047.21 7,821.7K
14:20 7,048.44 7,050.58 7,048.26 7,049.96 16,883.3K
14:21 7,050.24 7,050.32 7,049.84 7,049.84 2,132.7K
14:22 7,050.07 7,050.43 7,049.49 7,049.88 10,008.2K
14:23 7,050.32 7,050.32 7,047.19 7,047.89 12,459.2K
14:24 7,047.57 7,047.57 7,047.00 7,047.00 11,781.7K
14:25 7,047.40 7,047.40 7,046.02 7,046.02 6,327.6K
14:26 7,047.14 7,048.28 7,046.79 7,048.03 17,238.9K
14:27 7,046.96 7,046.96 7,045.37 7,045.37 4,236.0K
14:28 7,046.60 7,047.85 7,046.60 7,047.85 11,976.0K
14:29 7,048.47 7,048.47 7,046.82 7,046.82 1,699.0K
14:30 7,047.31 7,047.50 7,046.41 7,046.41 8,455.6K
14:31 7,045.84 7,045.84 7,045.02 7,045.16 4,190.8K
14:32 7,045.05 7,045.31 7,044.45 7,044.67 3,627.2K
14:33 7,043.34 7,044.92 7,043.34 7,044.69 3,817.7K
14:34 7,045.33 7,046.27 7,043.82 7,043.82 14,943.1K
14:35 7,044.30 7,044.30 7,042.71 7,042.71 5,234.5K
14:36 7,041.90 7,042.73 7,041.65 7,042.73 3,700.1K
14:37 7,041.84 7,043.89 7,041.84 7,043.85 9,870.3K
14:38 7,043.19 7,043.19 7,042.51 7,042.63 7,886.4K
14:39 7,041.95 7,042.03 7,039.44 7,039.44 27,192.0K
14:40 7,039.49 7,039.49 7,037.39 7,037.39 7,478.9K
14:41 7,037.88 7,039.29 7,037.88 7,039.29 7,205.2K
14:42 7,039.29 7,039.84 7,038.20 7,038.20 8,344.5K
14:43 7,039.69 7,039.69 7,038.41 7,038.41 2,853.7K
14:44 7,038.42 7,038.97 7,038.42 7,038.97 8,171.7K
14:45 7,039.33 7,039.33 7,038.52 7,039.06 9,465.8K
14:46 7,040.04 7,040.04 7,037.84 7,037.84 12,121.0K
14:47 7,038.87 7,040.77 7,038.72 7,040.51 4,744.3K
14:48 7,040.90 7,040.90 7,037.75 7,037.75 10,747.8K
14:49 7,038.76 7,039.59 7,038.35 7,039.59 5,420.3K
14:50 7,040.45 7,040.45 7,037.04 7,037.11 18,870.4K
14:51 7,038.40 7,038.72 7,037.81 7,038.34 10,942.0K
14:52 7,038.13 7,038.13 7,037.38 7,037.38 14,675.4K
14:53 7,039.12 7,039.12 7,036.44 7,036.44 3,547.3K
14:54 7,036.94 7,037.24 7,035.60 7,036.80 4,681.6K
14:55 7,037.71 7,037.91 7,037.23 7,037.91 3,297.6K
14:56 7,037.13 7,038.81 7,037.13 7,038.81 10,181.1K
14:57 7,039.18 7,039.18 7,036.92 7,037.37 8,291.1K
14:58 7,037.30 7,040.66 7,037.30 7,040.66 14,772.3K
14:59 7,041.17 7,041.85 7,041.17 7,041.41 4,711.1K
15:00 7,042.14 7,042.14 7,040.50 7,040.79 7,161.9K
15:01 7,041.13 7,041.47 7,040.84 7,040.84 5,307.9K
15:02 7,042.75 7,043.22 7,041.99 7,042.63 26,259.8K
15:03 7,043.63 7,043.63 7,040.51 7,041.03 11,533.8K
15:04 7,042.14 7,042.14 7,041.31 7,041.85 9,846.2K
15:05 7,041.66 7,041.66 7,039.00 7,039.00 5,002.5K
15:06 7,040.82 7,040.89 7,040.16 7,040.89 11,670.6K
15:07 7,038.49 7,038.49 7,036.45 7,036.45 40,642.8K
15:08 7,039.48 7,039.51 7,038.48 7,038.48 13,576.9K
15:09 7,038.95 7,039.82 7,038.86 7,039.53 15,488.3K
15:10 7,040.66 7,040.66 7,039.51 7,039.68 17,632.8K
15:11 7,039.56 7,042.23 7,039.56 7,042.23 7,714.2K
15:12 7,042.11 7,042.16 7,041.83 7,041.83 14,139.0K
15:13 7,042.68 7,045.49 7,042.16 7,045.49 11,833.9K
15:14 7,044.72 7,045.43 7,043.11 7,043.11 21,940.3K
15:15 7,045.80 7,046.99 7,045.80 7,046.34 8,105.3K
15:16 7,047.60 7,048.91 7,047.60 7,048.91 12,290.9K
15:17 7,048.97 7,049.33 7,048.26 7,048.26 7,065.8K
15:18 7,049.20 7,050.26 7,049.01 7,050.26 10,030.6K
15:19 7,052.48 7,053.31 7,052.48 7,053.31 7,959.8K
15:20 7,053.90 7,053.90 7,051.29 7,051.29 5,197.5K
15:21 7,053.19 7,053.19 7,051.71 7,051.71 4,998.7K
15:22 7,052.48 7,054.66 7,052.48 7,053.89 5,645.1K
15:23 7,054.73 7,055.00 7,054.17 7,054.17 17,533.7K
15:24 7,054.66 7,055.21 7,054.59 7,055.07 11,070.2K
15:25 7,055.23 7,055.23 7,052.61 7,052.61 14,448.2K
15:26 7,053.25 7,053.47 7,052.20 7,053.47 25,037.1K
15:27 7,053.89 7,054.18 7,053.41 7,053.82 5,936.6K
15:28 7,054.41 7,054.54 7,053.68 7,054.33 5,886.6K
15:29 7,055.85 7,055.85 7,053.95 7,054.02 4,102.5K
15:30 7,054.31 7,054.31 7,052.65 7,052.65 18,518.8K
15:31 7,054.31 7,054.81 7,053.78 7,053.78 6,322.0K
15:32 7,053.81 7,054.88 7,053.05 7,053.05 7,110.0K
15:33 7,054.31 7,054.58 7,052.31 7,053.54 6,121.3K
15:34 7,054.53 7,054.53 7,053.29 7,053.48 5,235.4K
15:35 7,052.67 7,053.60 7,051.76 7,053.46 6,283.7K
15:36 7,054.57 7,054.57 7,053.10 7,053.67 5,087.5K
15:37 7,053.96 7,054.40 7,053.14 7,054.40 6,215.8K
15:38 7,054.34 7,054.34 7,053.24 7,053.89 12,329.6K
15:39 7,054.33 7,054.33 7,053.70 7,053.74 3,899.7K
15:40 7,054.00 7,054.46 7,053.52 7,054.46 10,512.6K
15:41 7,054.26 7,054.45 7,052.88 7,054.45 2,850.6K
15:42 7,054.43 7,054.43 7,052.50 7,052.50 6,472.4K
15:43 7,053.28 7,053.65 7,052.98 7,052.98 9,484.5K
15:44 7,053.19 7,053.86 7,052.97 7,053.86 13,848.8K
15:45 7,053.83 7,054.85 7,053.71 7,054.85 6,900.0K
15:46 7,054.33 7,054.66 7,054.21 7,054.23 6,314.4K
15:47 7,055.06 7,055.14 7,054.47 7,055.14 9,961.1K
15:48 7,054.10 7,055.15 7,053.62 7,054.82 12,418.2K
15:49 7,054.74 7,056.12 7,053.40 7,053.40 17,362.2K
15:50 7,053.84 7,054.64 7,053.50 7,054.11 8,272.4K
15:51 7,054.84 7,054.84 7,054.14 7,054.14 25,352.5K
15:52 7,054.09 7,054.09 7,052.99 7,052.99 8,274.0K
15:53 7,054.35 7,054.35 7,052.92 7,052.92 7,042.7K
15:54 7,053.14 7,053.14 7,052.58 7,052.58 9,480.9K
15:55 7,053.84 7,054.17 7,053.28 7,054.17 6,324.1K
15:56 7,052.21 7,052.21 7,051.53 7,052.16 9,557.5K
15:57 7,052.60 7,052.60 7,051.34 7,051.52 7,269.5K
15:58 7,051.68 7,051.68 7,050.19 7,050.19 6,955.4K
15:59 7,049.63 7,050.85 7,049.63 7,050.85 10,624.7K
16:00 7,051.27 7,051.70 7,051.25 7,051.25 10,458.1K
16:01 7,052.55 7,052.55 7,051.63 7,051.80 5,554.4K
16:02 7,051.54 7,052.94 7,051.54 7,052.56 8,256.3K
16:03 7,052.40 7,053.56 7,052.40 7,053.54 6,253.6K
16:04 7,054.81 7,054.81 7,053.65 7,054.40 3,068.6K
16:05 7,054.47 7,054.47 7,053.76 7,053.76 7,545.6K
16:06 7,054.50 7,054.50 7,053.75 7,054.19 8,169.3K
16:07 7,054.50 7,054.92 7,054.50 7,054.92 2,684.3K
16:08 7,054.95 7,055.57 7,053.88 7,055.22 10,198.0K
16:09 7,055.58 7,056.74 7,055.58 7,056.74 7,162.2K
16:10 7,056.50 7,059.66 7,056.50 7,059.66 50,557.1K
16:11 7,059.47 7,061.59 7,059.47 7,061.59 11,575.0K
16:12 7,060.05 7,060.70 7,060.05 7,060.70 34,750.2K
16:13 7,061.04 7,061.49 7,060.62 7,061.40 16,130.4K
16:14 7,060.36 7,060.40 7,059.39 7,059.39 6,878.7K
16:15 7,060.67 7,061.77 7,060.67 7,061.57 28,870.1K
16:16 7,061.30 7,061.49 7,060.95 7,060.95 34,388.5K
16:17 7,060.46 7,061.90 7,060.28 7,061.90 7,305.9K
16:18 7,062.04 7,064.00 7,062.04 7,064.00 20,289.2K
16:19 7,064.00 7,064.90 7,064.00 7,064.90 25,712.9K
16:20 7,065.62 7,065.62 7,062.17 7,064.73 21,100.8K
16:21 7,064.73 7,067.31 7,064.73 7,065.42 16,519.1K
16:22 7,064.31 7,064.31 7,063.52 7,063.78 14,041.2K
16:23 7,063.32 7,063.32 7,060.12 7,060.12 45,914.5K
16:24 7,061.90 7,062.28 7,061.90 7,062.28 17,130.1K
16:25 7,062.18 7,062.63 7,061.19 7,061.19 8,244.4K
16:26 7,060.39 7,063.06 7,060.39 7,063.06 14,961.9K
16:27 7,061.82 7,064.63 7,061.82 7,064.15 7,572.1K
16:28 7,064.16 7,064.16 7,063.34 7,063.60 9,695.1K
16:29 7,063.47 7,064.44 7,063.30 7,064.44 5,299.5K
16:30 7,065.23 7,065.24 7,064.39 7,065.24 8,042.5K
16:31 7,066.20 7,066.20 7,065.68 7,065.78 6,156.7K
16:32 7,064.47 7,073.47 7,064.47 7,073.47 30,140.2K
16:33 7,075.59 7,076.47 7,075.59 7,075.67 15,889.1K
16:34 7,073.86 7,073.86 7,072.19 7,073.08 11,936.4K
16:35 7,073.94 7,079.86 7,073.94 7,078.54 12,326.4K
16:36 7,078.24 7,078.54 7,077.19 7,078.21 11,538.2K
16:37 7,078.53 7,078.53 7,077.56 7,078.33 8,437.3K
16:38 7,077.82 7,078.35 7,076.74 7,076.74 21,471.3K
16:39 7,076.14 7,076.78 7,075.19 7,075.19 16,770.7K
16:40 7,075.07 7,076.18 7,075.07 7,075.39 6,682.6K
16:41 7,074.32 7,074.33 7,071.02 7,071.02 17,922.3K
16:42 7,071.47 7,072.45 7,071.47 7,071.99 5,358.3K
16:43 7,072.84 7,074.16 7,072.84 7,074.16 6,375.4K
16:44 7,073.70 7,074.06 7,073.70 7,073.95 11,501.0K
16:45 7,073.77 7,075.40 7,073.77 7,075.40 8,256.2K
16:46 7,075.52 7,075.94 7,074.62 7,075.36 4,632.3K
16:47 7,076.18 7,076.18 7,072.29 7,072.29 12,227.1K
16:48 7,072.82 7,072.82 7,069.66 7,069.66 6,113.6K
16:49 7,070.33 7,071.79 7,070.33 7,071.79 6,401.7K
16:50 7,073.23 7,073.49 7,072.37 7,073.17 6,854.4K
16:51 7,073.49 7,073.49 7,072.67 7,073.11 5,672.4K
16:52 7,072.83 7,072.83 7,071.30 7,071.30 6,761.2K
16:53 7,071.52 7,073.28 7,071.52 7,073.28 7,280.0K
16:54 7,072.85 7,073.31 7,071.02 7,071.02 6,757.7K
16:55 7,072.94 7,072.99 7,071.62 7,072.99 15,079.4K
16:56 7,073.65 7,074.77 7,073.31 7,073.31 10,855.8K
16:57 7,073.82 7,074.21 7,072.56 7,072.56 4,575.7K
16:58 7,072.74 7,072.74 7,071.42 7,071.42 8,504.8K
16:59 7,069.21 7,069.21 7,067.91 7,069.00 18,601.5K
17:00 7,067.49 7,069.80 7,067.49 7,069.80 18,367.7K
17:01 7,070.92 7,070.92 7,068.81 7,068.84 8,641.1K
17:02 7,070.00 7,071.43 7,070.00 7,071.41 7,005.1K
17:03 7,071.57 7,073.10 7,071.57 7,073.10 12,452.6K
17:04 7,073.60 7,073.74 7,072.83 7,073.23 17,082.8K
17:05 7,073.77 7,073.77 7,070.69 7,070.69 4,392.2K
17:06 7,072.49 7,073.38 7,072.13 7,072.13 12,540.4K
17:07 7,073.46 7,075.05 7,073.44 7,073.93 4,358.5K
17:08 7,074.81 7,075.19 7,073.77 7,074.00 11,970.3K
17:09 7,074.77 7,075.85 7,074.77 7,075.63 9,984.7K
17:10 7,075.71 7,076.20 7,074.53 7,074.99 11,340.8K
17:11 7,075.56 7,076.61 7,075.56 7,076.61 13,144.0K
17:12 7,074.36 7,075.54 7,074.36 7,074.91 6,351.5K
17:13 7,075.53 7,076.84 7,075.53 7,076.58 15,051.3K
17:14 7,076.31 7,076.31 7,075.69 7,076.04 9,224.8K
17:15 7,077.02 7,078.23 7,077.02 7,077.80 6,165.3K
17:16 7,078.93 7,078.93 7,077.10 7,077.51 9,222.1K
17:17 7,077.69 7,077.88 7,077.29 7,077.34 7,517.3K
17:18 7,077.44 7,077.44 7,076.65 7,076.93 4,675.4K
17:19 7,076.28 7,077.19 7,075.35 7,076.60 12,296.6K
17:20 7,076.21 7,076.21 7,073.95 7,073.95 12,244.0K
17:21 7,075.08 7,075.65 7,074.78 7,075.19 8,071.2K
17:22 7,076.29 7,076.29 7,075.06 7,076.06 8,272.6K
17:23 7,076.87 7,076.87 7,075.58 7,075.58 7,257.6K
17:24 7,074.93 7,075.81 7,074.70 7,074.70 9,641.7K
17:25 7,074.83 7,074.83 7,073.73 7,073.73 7,165.8K
17:26 7,074.14 7,075.31 7,073.57 7,073.67 6,141.4K
17:27 7,073.42 7,073.42 7,071.07 7,071.65 9,628.0K
17:28 7,072.70 7,072.70 7,069.87 7,069.87 34,165.0K
17:29 7,070.93 7,073.08 7,070.93 7,073.08 6,130.1K
17:30 7,073.15 7,073.45 7,072.79 7,073.12 4,309.7K
17:31 7,074.33 7,074.94 7,073.30 7,073.30 4,977.6K
17:32 7,073.34 7,073.98 7,073.34 7,073.98 15,858.5K
17:33 7,074.32 7,074.32 7,071.98 7,071.98 7,923.1K
17:34 7,072.65 7,072.65 7,070.81 7,070.81 6,018.9K
17:35 7,073.19 7,074.31 7,073.19 7,074.31 4,889.6K
17:36 7,076.39 7,076.39 7,074.76 7,074.76 31,671.6K
17:37 7,075.13 7,075.58 7,074.80 7,074.80 9,810.5K
17:38 7,074.58 7,074.70 7,073.15 7,073.15 6,767.0K
17:39 7,074.84 7,074.84 7,071.76 7,071.90 7,151.2K
17:40 7,072.70 7,072.70 7,070.53 7,070.53 6,852.4K
17:41 7,070.84 7,070.84 7,065.90 7,065.90 18,636.9K
17:42 7,067.51 7,068.87 7,067.51 7,068.87 6,829.0K
17:43 7,069.48 7,070.52 7,069.48 7,070.52 8,556.8K
17:44 7,071.43 7,073.62 7,070.20 7,073.62 14,659.8K
17:45 7,074.53 7,075.31 7,073.88 7,073.88 9,589.2K
17:46 7,075.76 7,076.21 7,075.76 7,076.21 7,617.5K
17:47 7,076.62 7,078.37 7,076.37 7,078.37 13,052.6K
17:48 7,078.12 7,078.12 7,076.84 7,076.84 9,060.8K
17:49 7,078.52 7,078.52 7,076.94 7,076.94 7,372.1K
17:50 7,077.13 7,077.13 7,076.57 7,076.57 7,325.4K
17:51 7,076.87 7,076.87 7,076.41 7,076.53 6,668.0K
17:52 7,076.06 7,077.90 7,076.06 7,077.90 5,878.2K
17:53 7,079.00 7,079.00 7,078.07 7,078.17 6,493.1K
17:54 7,078.61 7,078.61 7,078.01 7,078.01 7,030.0K
17:55 7,076.23 7,077.57 7,075.31 7,077.57 6,462.0K
17:56 7,076.81 7,076.81 7,075.38 7,075.65 5,827.5K
17:57 7,075.14 7,075.41 7,074.64 7,074.64 4,576.7K
17:58 7,076.47 7,077.82 7,076.47 7,077.20 6,633.2K
17:59 7,078.06 7,078.19 7,077.30 7,078.10 4,326.7K
18:00 7,078.14 7,078.33 7,076.15 7,076.15 5,488.5K
18:01 7,076.18 7,077.37 7,076.18 7,077.37 14,631.0K
18:02 7,077.78 7,077.78 7,076.20 7,077.61 5,561.6K
18:03 7,076.40 7,077.66 7,076.40 7,077.44 10,209.7K
18:04 7,077.22 7,079.48 7,077.22 7,079.48 6,222.9K
18:05 7,079.44 7,079.79 7,078.64 7,078.64 17,457.1K
18:06 7,078.93 7,079.10 7,078.27 7,079.10 5,272.6K
18:07 7,079.38 7,079.99 7,079.15 7,079.99 15,005.3K
18:08 7,080.03 7,080.93 7,079.90 7,080.93 6,615.5K
18:09 7,080.71 7,083.58 7,080.13 7,082.37 12,348.3K
18:10 7,083.06 7,084.68 7,083.06 7,083.41 11,527.8K
18:11 7,083.00 7,084.67 7,083.00 7,083.87 15,335.0K
18:12 7,083.53 7,083.53 7,082.27 7,082.27 6,066.4K
18:13 7,082.63 7,082.63 7,082.05 7,082.30 7,035.7K
18:14 7,080.07 7,081.72 7,080.07 7,081.72 7,413.8K
18:15 7,082.31 7,082.31 7,080.15 7,080.15 7,466.5K
18:16 7,079.30 7,080.56 7,079.08 7,079.15 7,249.0K
18:17 7,078.66 7,079.38 7,077.19 7,077.19 7,225.7K
18:18 7,077.06 7,077.06 7,075.48 7,076.54 13,425.2K
18:19 7,076.52 7,076.52 7,073.78 7,073.78 8,493.8K
18:20 7,072.27 7,074.22 7,072.27 7,074.22 14,027.3K
18:21 7,076.25 7,076.25 7,074.21 7,074.21 4,762.1K
18:22 7,073.57 7,074.11 7,071.44 7,074.11 10,077.3K
18:23 7,074.26 7,075.21 7,073.59 7,075.21 11,322.8K
18:24 7,073.33 7,073.33 7,072.82 7,073.23 10,007.3K
18:25 7,072.62 7,074.66 7,072.62 7,074.10 7,292.7K
18:26 7,073.67 7,074.25 7,072.68 7,072.68 16,020.3K
18:27 7,070.16 7,070.16 7,066.89 7,066.89 11,190.3K
18:28 7,067.06 7,068.88 7,067.06 7,068.43 7,545.0K
18:29 7,069.40 7,069.60 7,069.04 7,069.04 9,825.1K
18:30 7,068.24 7,068.75 7,067.94 7,068.75 11,171.4K
18:31 7,070.14 7,070.14 7,068.83 7,069.52 8,429.7K
18:32 7,069.82 7,070.87 7,069.82 7,070.87 6,659.3K
18:33 7,070.26 7,071.37 7,069.84 7,070.85 13,223.9K
18:34 7,070.83 7,070.89 7,069.77 7,069.77 6,002.7K
18:35 7,070.64 7,071.10 7,070.04 7,071.10 11,945.6K
18:36 7,071.72 7,071.72 7,069.96 7,070.67 7,980.6K
18:37 7,071.60 7,071.60 7,070.74 7,071.34 9,701.9K
18:38 7,069.19 7,069.19 7,068.65 7,068.78 14,708.4K
18:39 7,071.10 7,072.79 7,070.67 7,072.79 10,892.4K
18:40 7,073.57 7,073.57 7,073.57 7,073.57 10,791.7K
18:51 7,071.73 7,071.73 7,071.73 7,071.73 19,451.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available