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 7,087.40 7,087.40 7,086.50 7,086.50 43,865.6K
09:51 7,087.23 7,087.81 7,085.74 7,087.05 5,673.9K
09:52 7,082.28 7,087.01 7,081.55 7,085.44 12,982.1K
09:53 7,085.78 7,087.93 7,085.78 7,087.14 2,710.7K
09:54 7,086.86 7,089.48 7,086.86 7,089.48 4,684.6K
09:55 7,088.22 7,089.19 7,085.39 7,085.39 7,123.5K
09:56 7,085.27 7,085.46 7,085.09 7,085.09 3,040.0K
09:57 7,084.92 7,088.68 7,084.92 7,088.68 4,665.9K
09:58 7,088.80 7,089.70 7,088.80 7,089.26 3,220.8K
09:59 7,090.32 7,090.32 7,088.92 7,088.92 2,974.0K
10:00 7,091.90 7,091.90 7,086.89 7,086.89 7,063.4K
10:01 7,085.38 7,085.38 7,082.96 7,083.45 8,654.3K
10:02 7,085.95 7,088.06 7,085.95 7,086.53 11,499.0K
10:03 7,085.81 7,090.97 7,085.81 7,090.97 4,368.4K
10:04 7,093.54 7,094.76 7,093.54 7,093.83 7,177.8K
10:05 7,094.75 7,094.75 7,092.10 7,092.25 14,483.9K
10:06 7,090.58 7,090.58 7,089.15 7,089.66 5,942.9K
10:07 7,089.41 7,089.57 7,088.17 7,088.17 9,932.0K
10:08 7,089.03 7,089.03 7,086.85 7,086.85 4,676.9K
10:09 7,085.74 7,085.74 7,084.62 7,085.02 6,306.4K
10:10 7,082.93 7,083.58 7,082.00 7,082.40 20,276.6K
10:11 7,080.35 7,082.33 7,080.35 7,082.24 11,730.5K
10:12 7,082.36 7,082.36 7,080.14 7,080.14 9,756.7K
10:13 7,079.07 7,080.35 7,079.07 7,080.35 6,651.7K
10:14 7,078.55 7,078.55 7,076.97 7,076.97 5,942.7K
10:15 7,076.73 7,076.84 7,076.17 7,076.84 4,234.5K
10:16 7,075.50 7,075.50 7,069.39 7,069.49 25,912.9K
10:17 7,067.56 7,067.56 7,066.92 7,066.92 27,357.6K
10:18 7,067.66 7,068.28 7,067.26 7,068.28 14,082.7K
10:19 7,065.50 7,066.22 7,063.81 7,063.81 42,144.5K
10:20 7,065.88 7,065.88 7,065.09 7,065.35 11,156.4K
10:21 7,065.49 7,066.65 7,065.49 7,065.85 7,388.2K
10:22 7,066.54 7,066.54 7,064.97 7,064.97 9,658.1K
10:23 7,064.67 7,066.17 7,063.79 7,066.17 13,229.9K
10:24 7,067.62 7,067.69 7,067.15 7,067.15 10,049.9K
10:25 7,065.37 7,066.08 7,064.44 7,064.50 9,942.0K
10:26 7,065.07 7,066.44 7,065.07 7,065.85 11,645.9K
10:27 7,066.04 7,066.15 7,065.18 7,066.15 11,925.1K
10:28 7,065.10 7,065.10 7,063.26 7,064.84 10,886.0K
10:29 7,062.98 7,063.24 7,054.59 7,054.59 112,292.5K
10:30 7,054.54 7,054.54 7,051.45 7,052.32 58,328.2K
10:31 7,052.72 7,056.07 7,052.72 7,056.07 32,322.6K
10:32 7,057.11 7,059.66 7,057.11 7,059.66 15,531.9K
10:33 7,058.84 7,059.65 7,057.63 7,059.65 34,249.3K
10:34 7,057.57 7,057.57 7,054.97 7,057.03 13,119.2K
10:35 7,057.05 7,057.05 7,055.58 7,056.01 9,322.9K
10:36 7,057.94 7,057.94 7,050.00 7,050.00 40,872.9K
10:37 7,049.94 7,051.93 7,049.94 7,051.93 8,414.1K
10:38 7,049.99 7,051.68 7,049.99 7,051.68 8,103.8K
10:39 7,051.97 7,052.92 7,051.97 7,052.41 20,895.7K
10:40 7,052.81 7,052.87 7,052.37 7,052.37 22,218.6K
10:41 7,051.43 7,052.28 7,051.30 7,052.15 8,223.9K
10:42 7,052.56 7,052.56 7,051.22 7,052.22 5,683.6K
10:43 7,053.89 7,053.89 7,053.25 7,053.40 7,338.3K
10:44 7,053.95 7,053.98 7,053.28 7,053.58 4,828.6K
10:45 7,053.51 7,055.14 7,053.51 7,055.14 16,267.6K
10:46 7,053.39 7,055.32 7,053.39 7,053.67 10,843.0K
10:47 7,053.34 7,054.03 7,053.34 7,054.03 2,358.2K
10:48 7,053.70 7,053.70 7,053.13 7,053.42 5,255.4K
10:49 7,053.21 7,053.50 7,050.95 7,050.95 7,789.6K
10:50 7,051.95 7,052.99 7,051.95 7,052.76 1,685.1K
10:51 7,051.84 7,054.18 7,051.84 7,053.24 7,797.3K
10:52 7,055.30 7,056.89 7,055.30 7,056.01 4,459.3K
10:53 7,055.51 7,057.72 7,055.51 7,057.72 26,169.9K
10:54 7,057.92 7,058.84 7,056.73 7,056.73 8,693.7K
10:55 7,055.61 7,056.49 7,055.61 7,056.27 3,341.8K
10:56 7,054.91 7,054.93 7,052.10 7,052.10 8,437.2K
10:57 7,052.08 7,053.34 7,052.08 7,053.34 17,360.5K
10:58 7,051.74 7,051.97 7,051.18 7,051.18 29,792.3K
10:59 7,053.69 7,055.19 7,053.69 7,054.48 7,736.1K
11:00 7,054.63 7,054.63 7,053.33 7,054.08 5,808.5K
11:01 7,053.79 7,056.33 7,053.79 7,055.39 11,201.0K
11:02 7,056.28 7,056.28 7,055.45 7,056.02 9,748.4K
11:03 7,055.67 7,058.61 7,055.67 7,058.61 8,521.9K
11:04 7,058.33 7,061.02 7,058.33 7,061.02 26,159.2K
11:05 7,061.73 7,062.54 7,061.08 7,062.54 15,567.2K
11:06 7,062.55 7,062.55 7,061.82 7,061.82 68,655.0K
11:07 7,062.82 7,065.57 7,062.60 7,065.57 11,417.1K
11:08 7,066.35 7,067.08 7,066.35 7,066.41 15,805.6K
11:09 7,064.36 7,066.65 7,064.36 7,066.34 12,753.0K
11:10 7,066.99 7,066.99 7,063.92 7,065.21 6,978.1K
11:11 7,063.42 7,063.53 7,062.01 7,062.01 7,696.8K
11:12 7,062.50 7,065.08 7,062.50 7,064.73 6,161.8K
11:13 7,063.68 7,066.13 7,063.68 7,065.37 15,255.1K
11:14 7,066.16 7,066.16 7,059.85 7,059.85 10,933.0K
11:15 7,061.56 7,061.56 7,058.29 7,058.59 11,705.5K
11:16 7,058.31 7,058.31 7,054.76 7,055.26 6,504.5K
11:17 7,054.22 7,054.22 7,052.32 7,052.32 11,023.0K
11:18 7,052.00 7,052.28 7,051.73 7,052.15 4,041.1K
11:19 7,050.96 7,051.45 7,049.47 7,049.47 6,724.8K
11:20 7,048.29 7,048.29 7,045.51 7,046.82 13,057.8K
11:21 7,046.07 7,046.07 7,044.63 7,045.77 11,173.4K
11:22 7,047.95 7,047.95 7,046.57 7,046.57 4,875.3K
11:23 7,045.64 7,047.96 7,045.64 7,047.96 2,381.1K
11:24 7,047.32 7,048.26 7,047.32 7,048.26 3,691.5K
11:25 7,048.38 7,048.38 7,045.45 7,045.45 3,980.0K
11:26 7,046.19 7,047.03 7,045.71 7,047.03 7,697.6K
11:27 7,047.64 7,050.08 7,047.64 7,050.08 3,902.0K
11:28 7,048.30 7,048.98 7,048.30 7,048.48 6,091.4K
11:29 7,048.61 7,048.61 7,045.10 7,045.10 5,533.8K
11:30 7,044.99 7,044.99 7,038.65 7,038.65 8,197.9K
11:31 7,038.61 7,038.61 7,036.29 7,036.29 8,519.1K
11:32 7,035.89 7,039.54 7,035.78 7,039.54 5,715.3K
11:33 7,040.68 7,040.68 7,039.80 7,040.27 4,679.0K
11:34 7,041.06 7,041.06 7,039.16 7,039.72 3,955.0K
11:35 7,039.24 7,039.24 7,036.34 7,036.34 27,294.5K
11:36 7,037.55 7,038.35 7,037.07 7,038.35 12,689.4K
11:37 7,038.28 7,040.23 7,037.48 7,040.23 5,324.6K
11:38 7,042.23 7,042.23 7,040.59 7,040.59 4,500.9K
11:39 7,041.86 7,044.54 7,041.86 7,044.54 6,073.2K
11:40 7,045.48 7,050.00 7,045.48 7,049.05 26,374.5K
11:41 7,047.72 7,048.05 7,046.78 7,046.78 3,415.2K
11:42 7,049.71 7,049.71 7,046.91 7,046.91 3,052.8K
11:43 7,045.50 7,047.97 7,045.50 7,047.97 3,553.1K
11:44 7,048.76 7,050.53 7,048.76 7,050.53 7,303.4K
11:45 7,050.96 7,050.96 7,049.04 7,049.13 11,614.5K
11:46 7,049.96 7,050.31 7,048.87 7,048.87 14,045.5K
11:47 7,049.35 7,051.35 7,048.64 7,051.35 6,402.8K
11:48 7,052.55 7,052.67 7,052.01 7,052.33 3,408.9K
11:49 7,052.49 7,053.43 7,052.49 7,053.43 10,033.2K
11:50 7,053.41 7,054.03 7,053.17 7,054.03 1,795.9K
11:51 7,052.55 7,053.05 7,052.55 7,053.05 10,640.4K
11:52 7,052.51 7,053.28 7,051.86 7,053.28 16,092.7K
11:53 7,053.97 7,053.97 7,053.17 7,053.17 2,657.5K
11:54 7,052.96 7,054.72 7,052.50 7,054.72 3,941.1K
11:55 7,055.52 7,056.01 7,053.29 7,053.45 7,060.6K
11:56 7,053.67 7,054.11 7,052.10 7,054.08 3,956.9K
11:57 7,053.77 7,054.75 7,053.77 7,054.75 1,210.8K
11:58 7,055.01 7,055.68 7,054.69 7,055.68 3,435.1K
11:59 7,053.77 7,053.77 7,052.27 7,052.94 3,553.1K
12:00 7,051.69 7,053.94 7,050.87 7,050.87 11,249.6K
12:01 7,050.50 7,050.50 7,048.98 7,048.98 16,718.9K
12:02 7,048.66 7,049.07 7,046.11 7,046.11 7,625.1K
12:03 7,046.55 7,047.20 7,045.56 7,047.20 10,688.0K
12:04 7,045.64 7,046.65 7,044.22 7,044.22 16,029.6K
12:05 7,043.17 7,044.24 7,041.28 7,041.28 10,754.9K
12:06 7,042.60 7,042.60 7,040.54 7,041.65 3,085.9K
12:07 7,041.29 7,041.29 7,039.82 7,040.91 7,295.6K
12:08 7,041.11 7,042.22 7,041.11 7,041.89 5,339.7K
12:09 7,042.07 7,042.45 7,040.68 7,040.68 11,476.5K
12:10 7,040.93 7,044.08 7,040.93 7,044.08 5,450.4K
12:11 7,043.90 7,045.32 7,043.90 7,045.00 9,949.5K
12:12 7,044.82 7,046.75 7,044.82 7,046.75 4,792.1K
12:13 7,046.44 7,046.47 7,046.11 7,046.11 5,158.2K
12:14 7,047.38 7,049.20 7,047.38 7,048.71 9,721.7K
12:15 7,049.85 7,051.59 7,049.85 7,051.26 7,179.6K
12:16 7,050.93 7,050.93 7,049.51 7,050.10 4,473.7K
12:17 7,050.06 7,050.55 7,049.50 7,050.55 1,967.9K
12:18 7,049.21 7,050.86 7,049.21 7,049.37 6,738.7K
12:19 7,047.63 7,050.98 7,047.63 7,050.98 12,794.3K
12:20 7,050.82 7,051.14 7,050.33 7,051.14 4,337.3K
12:21 7,050.47 7,052.18 7,050.34 7,052.18 4,871.0K
12:22 7,051.51 7,051.51 7,050.50 7,051.35 1,765.1K
12:23 7,051.73 7,052.72 7,051.73 7,052.08 1,791.6K
12:24 7,050.12 7,050.12 7,049.20 7,049.40 11,879.4K
12:25 7,049.59 7,049.73 7,049.04 7,049.17 1,280.6K
12:26 7,048.77 7,049.16 7,048.67 7,048.76 6,396.3K
12:27 7,048.21 7,049.29 7,048.03 7,048.03 4,694.3K
12:28 7,049.17 7,049.20 7,048.86 7,049.20 3,168.9K
12:29 7,048.82 7,050.23 7,048.82 7,050.23 2,689.1K
12:30 7,049.65 7,050.54 7,049.46 7,050.54 8,980.2K
12:31 7,050.35 7,051.05 7,050.24 7,051.05 9,638.8K
12:32 7,049.98 7,049.98 7,049.21 7,049.49 12,443.4K
12:33 7,048.95 7,048.95 7,048.13 7,048.62 3,209.3K
12:34 7,048.17 7,051.09 7,048.17 7,049.70 5,499.9K
12:35 7,049.98 7,050.11 7,049.70 7,049.70 2,958.4K
12:36 7,049.80 7,051.36 7,049.80 7,051.36 2,305.9K
12:37 7,050.18 7,050.18 7,048.97 7,049.66 9,690.8K
12:38 7,049.20 7,049.93 7,049.20 7,049.88 3,181.1K
12:39 7,049.01 7,051.02 7,049.01 7,051.02 3,519.7K
12:40 7,050.02 7,051.02 7,050.02 7,050.85 1,870.3K
12:41 7,050.93 7,051.83 7,050.75 7,050.75 3,073.8K
12:42 7,050.31 7,051.42 7,050.31 7,051.42 3,938.5K
12:43 7,051.42 7,051.42 7,050.01 7,050.71 2,879.9K
12:44 7,050.21 7,051.02 7,050.09 7,050.09 4,112.7K
12:45 7,051.10 7,051.84 7,049.74 7,051.84 18,214.2K
12:46 7,052.36 7,052.82 7,052.13 7,052.30 19,289.0K
12:47 7,052.71 7,052.73 7,051.46 7,052.66 6,876.0K
12:48 7,053.21 7,054.17 7,052.09 7,054.17 2,334.0K
12:49 7,053.79 7,054.13 7,053.79 7,054.00 7,023.2K
12:50 7,053.02 7,053.02 7,051.21 7,051.21 9,084.6K
12:51 7,051.29 7,051.80 7,048.43 7,048.43 6,265.1K
12:52 7,047.20 7,047.83 7,046.81 7,047.04 3,022.1K
12:53 7,047.20 7,047.77 7,047.10 7,047.77 7,891.6K
12:54 7,047.77 7,048.61 7,047.77 7,047.84 2,155.8K
12:55 7,048.13 7,048.13 7,044.75 7,044.75 6,075.3K
12:56 7,045.36 7,046.76 7,045.36 7,046.27 6,662.3K
12:57 7,046.65 7,046.65 7,044.91 7,046.32 18,841.1K
12:58 7,045.95 7,049.44 7,045.26 7,049.44 11,642.0K
12:59 7,049.57 7,049.77 7,048.72 7,049.77 9,677.6K
13:00 7,048.66 7,052.30 7,048.66 7,052.30 2,954.4K
13:01 7,051.11 7,052.16 7,050.31 7,050.84 2,982.3K
13:02 7,050.37 7,051.62 7,050.10 7,051.62 3,539.3K
13:03 7,051.10 7,052.48 7,050.90 7,052.48 5,545.1K
13:04 7,052.66 7,053.77 7,052.66 7,053.61 5,262.7K
13:05 7,054.10 7,054.88 7,053.99 7,054.64 3,125.3K
13:06 7,054.20 7,055.93 7,054.20 7,055.93 14,083.2K
13:07 7,056.44 7,056.44 7,054.22 7,054.27 3,224.9K
13:08 7,054.74 7,057.47 7,054.74 7,056.54 3,052.3K
13:09 7,056.61 7,056.76 7,054.79 7,054.79 2,754.5K
13:10 7,055.77 7,055.77 7,053.66 7,055.04 7,208.7K
13:11 7,054.20 7,054.20 7,053.30 7,053.89 8,675.8K
13:12 7,053.71 7,054.68 7,051.95 7,051.95 3,913.7K
13:13 7,052.15 7,052.60 7,051.98 7,052.60 2,558.0K
13:14 7,053.58 7,055.31 7,053.58 7,055.31 2,377.5K
13:15 7,055.12 7,056.28 7,055.12 7,056.17 8,540.0K
13:16 7,055.86 7,056.51 7,055.62 7,055.89 7,916.1K
13:17 7,055.60 7,057.31 7,055.60 7,057.31 3,214.0K
13:18 7,056.09 7,057.49 7,056.09 7,056.88 3,101.0K
13:19 7,057.78 7,057.78 7,052.85 7,052.85 7,021.7K
13:20 7,052.47 7,052.53 7,048.72 7,048.72 6,622.2K
13:21 7,047.48 7,047.48 7,045.73 7,045.73 4,726.3K
13:22 7,047.11 7,047.42 7,046.61 7,046.72 4,605.6K
13:23 7,046.18 7,049.07 7,046.18 7,049.07 2,864.9K
13:24 7,048.41 7,049.98 7,048.41 7,049.33 4,053.1K
13:25 7,048.39 7,051.99 7,048.32 7,051.99 6,319.6K
13:26 7,049.58 7,052.07 7,049.58 7,051.39 4,245.9K
13:27 7,050.45 7,050.93 7,049.65 7,050.93 6,319.1K
13:28 7,052.81 7,053.35 7,051.69 7,051.69 5,032.7K
13:29 7,052.83 7,053.77 7,052.83 7,053.37 1,746.7K
13:30 7,052.75 7,053.58 7,051.69 7,051.69 3,572.0K
13:31 7,053.23 7,054.61 7,053.23 7,054.61 3,963.3K
13:32 7,053.81 7,053.81 7,049.14 7,049.79 3,520.7K
13:33 7,050.57 7,051.81 7,050.57 7,051.81 4,173.3K
13:34 7,051.55 7,051.81 7,050.23 7,050.23 2,588.4K
13:35 7,050.77 7,050.77 7,048.71 7,049.20 2,714.3K
13:36 7,048.60 7,051.12 7,048.00 7,048.83 3,973.2K
13:37 7,048.43 7,050.00 7,048.43 7,050.00 3,972.1K
13:38 7,049.86 7,050.54 7,049.50 7,049.50 3,697.9K
13:39 7,048.54 7,050.07 7,048.54 7,049.32 2,182.9K
13:40 7,048.88 7,049.10 7,048.63 7,048.93 3,361.6K
13:41 7,047.19 7,049.26 7,047.19 7,049.26 5,078.5K
13:42 7,048.18 7,051.58 7,048.18 7,051.58 2,706.4K
13:43 7,051.50 7,051.91 7,050.80 7,051.91 2,435.8K
13:44 7,051.59 7,051.59 7,046.57 7,046.57 6,877.8K
13:45 7,044.77 7,046.27 7,044.12 7,046.27 6,417.6K
13:46 7,046.32 7,048.35 7,046.32 7,048.35 6,177.3K
13:47 7,047.65 7,047.65 7,046.57 7,047.42 2,766.7K
13:48 7,047.09 7,047.09 7,046.65 7,046.73 2,554.3K
13:49 7,046.40 7,048.05 7,046.40 7,047.80 4,934.1K
13:50 7,047.83 7,047.83 7,045.68 7,045.68 6,318.3K
13:51 7,045.41 7,045.41 7,042.52 7,043.06 9,483.0K
13:52 7,043.03 7,044.48 7,043.03 7,043.66 6,438.4K
13:53 7,043.27 7,043.27 7,042.48 7,042.48 6,282.6K
13:54 7,043.23 7,045.94 7,043.23 7,045.94 15,587.7K
13:55 7,046.17 7,046.67 7,046.10 7,046.67 3,319.8K
13:56 7,045.33 7,045.88 7,045.14 7,045.49 6,220.8K
13:57 7,044.72 7,045.28 7,044.72 7,045.28 2,771.3K
13:58 7,045.75 7,045.75 7,044.61 7,045.47 3,611.6K
13:59 7,044.42 7,045.02 7,043.94 7,043.94 1,738.8K
14:00 7,044.21 7,045.30 7,044.21 7,045.09 4,657.2K
14:01 7,045.26 7,046.59 7,045.26 7,046.59 2,818.3K
14:02 7,046.01 7,046.56 7,045.46 7,046.56 2,774.4K
14:03 7,046.72 7,046.79 7,046.38 7,046.79 2,261.2K
14:04 7,045.71 7,046.67 7,043.58 7,043.58 9,298.2K
14:05 7,043.53 7,044.62 7,043.53 7,044.62 6,360.1K
14:06 7,046.58 7,046.58 7,042.92 7,042.92 3,609.1K
14:07 7,042.78 7,042.88 7,041.89 7,042.62 3,302.9K
14:08 7,042.13 7,042.13 7,041.68 7,042.07 3,982.5K
14:09 7,041.17 7,041.23 7,040.45 7,041.23 6,652.1K
14:10 7,041.15 7,041.57 7,041.15 7,041.55 2,490.4K
14:11 7,042.48 7,044.16 7,042.48 7,043.58 7,212.7K
14:12 7,043.03 7,043.85 7,043.03 7,043.85 2,572.4K
14:13 7,043.46 7,044.02 7,043.22 7,044.02 969.0K
14:14 7,044.03 7,044.03 7,042.71 7,043.13 3,201.8K
14:15 7,043.26 7,045.84 7,043.26 7,045.52 3,193.1K
14:16 7,045.27 7,045.52 7,045.10 7,045.38 3,731.4K
14:17 7,043.88 7,046.41 7,043.88 7,046.41 3,284.0K
14:18 7,045.85 7,046.22 7,044.59 7,044.59 6,748.5K
14:19 7,044.77 7,045.25 7,044.77 7,045.25 3,665.2K
14:20 7,045.17 7,046.23 7,045.17 7,045.89 3,502.0K
14:21 7,045.10 7,045.10 7,044.13 7,044.13 2,828.5K
14:22 7,044.39 7,044.48 7,042.43 7,042.44 4,899.4K
14:23 7,042.30 7,042.30 7,040.30 7,040.30 6,446.1K
14:24 7,041.25 7,041.28 7,040.02 7,040.02 5,852.6K
14:25 7,041.73 7,042.40 7,041.57 7,041.57 5,827.7K
14:26 7,041.84 7,043.36 7,041.84 7,042.14 2,991.7K
14:27 7,041.68 7,041.68 7,040.87 7,040.87 1,748.0K
14:28 7,040.88 7,041.60 7,040.88 7,041.01 2,777.8K
14:29 7,041.35 7,041.35 7,035.92 7,035.92 11,252.9K
14:30 7,035.80 7,036.29 7,034.76 7,034.76 4,501.2K
14:31 7,035.37 7,036.13 7,034.36 7,036.13 5,972.5K
14:32 7,035.53 7,035.53 7,034.21 7,034.21 4,167.5K
14:33 7,034.25 7,035.90 7,033.93 7,035.90 4,741.6K
14:34 7,035.39 7,036.44 7,035.39 7,036.38 7,473.3K
14:35 7,035.70 7,035.70 7,035.01 7,035.18 3,499.8K
14:36 7,034.97 7,035.20 7,033.95 7,034.39 2,778.7K
14:37 7,035.04 7,035.04 7,034.04 7,034.04 3,715.8K
14:38 7,035.03 7,036.15 7,035.03 7,035.59 1,904.7K
14:39 7,034.99 7,036.39 7,034.99 7,035.95 4,952.3K
14:40 7,037.63 7,037.63 7,035.93 7,035.93 8,186.6K
14:41 7,035.81 7,036.80 7,035.23 7,035.23 2,923.3K
14:42 7,034.95 7,036.37 7,034.95 7,035.78 5,789.1K
14:43 7,036.30 7,037.10 7,034.94 7,034.94 12,021.9K
14:44 7,035.48 7,036.89 7,035.48 7,036.89 1,702.4K
14:45 7,036.47 7,036.80 7,035.91 7,035.91 5,896.1K
14:46 7,036.15 7,036.21 7,034.22 7,034.22 5,338.2K
14:47 7,032.96 7,032.96 7,031.54 7,031.54 9,080.6K
14:48 7,030.10 7,031.61 7,030.10 7,031.07 6,801.0K
14:49 7,033.01 7,033.91 7,032.14 7,033.91 4,002.3K
14:50 7,033.85 7,034.83 7,033.85 7,033.91 5,432.5K
14:51 7,033.91 7,035.75 7,033.91 7,034.78 2,327.8K
14:52 7,034.65 7,034.86 7,034.00 7,034.86 2,338.8K
14:53 7,034.67 7,036.31 7,034.67 7,036.31 3,802.9K
14:54 7,036.59 7,036.59 7,034.76 7,035.52 4,382.3K
14:55 7,036.43 7,039.00 7,036.43 7,038.96 6,639.3K
14:56 7,038.42 7,039.29 7,038.42 7,039.29 3,114.9K
14:57 7,039.21 7,040.06 7,039.21 7,039.52 6,597.3K
14:58 7,039.45 7,040.12 7,038.77 7,038.77 2,009.4K
14:59 7,039.76 7,039.80 7,039.53 7,039.80 1,010.6K
15:00 7,040.74 7,040.74 7,038.72 7,038.72 7,398.4K
15:01 7,038.87 7,038.87 7,037.09 7,037.09 4,567.4K
15:02 7,038.28 7,038.28 7,036.47 7,036.47 2,516.5K
15:03 7,036.82 7,037.54 7,035.65 7,035.65 1,359.0K
15:04 7,035.28 7,036.32 7,035.28 7,036.10 2,054.9K
15:05 7,036.51 7,037.25 7,036.51 7,036.81 2,868.6K
15:06 7,038.59 7,039.23 7,038.35 7,039.23 1,301.3K
15:07 7,038.83 7,039.14 7,037.90 7,037.90 951.4K
15:08 7,038.70 7,038.70 7,036.67 7,036.67 3,957.7K
15:09 7,036.68 7,036.98 7,035.58 7,036.32 2,767.0K
15:10 7,036.18 7,036.50 7,035.45 7,036.28 1,226.8K
15:11 7,036.23 7,036.72 7,035.94 7,035.94 641.5K
15:12 7,035.49 7,035.95 7,034.86 7,034.86 3,144.0K
15:13 7,035.40 7,035.40 7,033.52 7,033.52 4,136.0K
15:14 7,033.23 7,033.23 7,032.62 7,032.76 1,571.8K
15:15 7,032.84 7,033.54 7,032.30 7,032.34 1,560.9K
15:16 7,032.66 7,032.92 7,032.15 7,032.15 1,987.6K
15:17 7,033.08 7,034.48 7,033.08 7,034.37 3,752.5K
15:18 7,035.02 7,035.26 7,034.72 7,034.72 1,947.1K
15:19 7,034.14 7,035.69 7,034.14 7,035.69 365.0K
15:20 7,036.08 7,036.08 7,033.86 7,033.86 3,295.0K
15:21 7,034.21 7,034.21 7,033.98 7,033.98 1,801.1K
15:22 7,035.27 7,035.27 7,034.08 7,034.08 824.9K
15:23 7,034.41 7,034.60 7,034.41 7,034.45 1,278.7K
15:24 7,034.55 7,036.18 7,034.55 7,036.18 3,096.3K
15:25 7,036.20 7,038.88 7,036.20 7,037.73 12,677.7K
15:26 7,038.45 7,038.52 7,038.23 7,038.23 2,427.4K
15:27 7,038.04 7,038.04 7,037.28 7,037.28 2,355.2K
15:28 7,037.21 7,038.91 7,037.21 7,037.94 3,438.9K
15:29 7,038.43 7,038.43 7,037.18 7,037.57 4,156.7K
15:30 7,038.16 7,038.82 7,037.99 7,037.99 2,191.4K
15:31 7,036.59 7,036.59 7,034.99 7,035.35 4,805.5K
15:32 7,035.73 7,036.77 7,035.73 7,036.19 1,484.4K
15:33 7,035.58 7,036.11 7,035.05 7,036.11 1,725.7K
15:34 7,035.64 7,035.64 7,035.13 7,035.37 843.0K
15:35 7,035.31 7,036.24 7,035.31 7,036.24 1,661.0K
15:36 7,034.74 7,034.74 7,032.99 7,033.40 5,755.2K
15:37 7,033.79 7,035.09 7,033.79 7,035.09 2,205.9K
15:38 7,036.06 7,036.20 7,035.18 7,035.18 2,390.0K
15:39 7,033.66 7,034.70 7,033.66 7,034.68 7,272.4K
15:40 7,034.37 7,035.96 7,034.37 7,035.65 4,031.8K
15:41 7,035.81 7,036.41 7,034.80 7,034.80 6,227.5K
15:42 7,035.00 7,036.65 7,034.84 7,036.65 4,822.2K
15:43 7,036.29 7,037.40 7,036.29 7,037.00 2,062.1K
15:44 7,035.88 7,041.09 7,035.88 7,040.90 4,959.4K
15:45 7,040.33 7,041.88 7,040.33 7,041.24 4,207.4K
15:46 7,041.86 7,041.86 7,039.58 7,039.58 1,689.6K
15:47 7,039.54 7,040.59 7,039.54 7,040.59 988.1K
15:48 7,040.06 7,040.96 7,040.06 7,040.96 2,806.8K
15:49 7,041.32 7,041.32 7,040.61 7,041.04 6,473.8K
15:50 7,040.92 7,042.47 7,040.92 7,042.47 7,714.6K
15:51 7,041.29 7,041.92 7,041.29 7,041.92 3,536.9K
15:52 7,041.86 7,042.83 7,041.48 7,041.70 2,378.5K
15:53 7,042.19 7,042.52 7,041.92 7,041.92 6,099.4K
15:54 7,041.56 7,043.02 7,041.56 7,043.02 2,928.6K
15:55 7,042.90 7,042.90 7,041.65 7,041.89 7,564.6K
15:56 7,038.84 7,039.53 7,038.78 7,039.27 2,071.6K
15:57 7,040.34 7,041.03 7,040.20 7,040.20 1,175.2K
15:58 7,040.75 7,040.75 7,040.26 7,040.26 2,251.7K
15:59 7,040.45 7,040.45 7,040.06 7,040.29 4,731.2K
16:00 7,040.41 7,040.41 7,038.07 7,039.09 2,407.6K
16:01 7,039.91 7,041.35 7,039.91 7,040.86 2,663.4K
16:02 7,040.10 7,040.79 7,040.10 7,040.79 1,910.8K
16:03 7,040.08 7,040.75 7,040.08 7,040.68 6,031.7K
16:04 7,041.71 7,041.71 7,039.93 7,040.37 14,083.4K
16:05 7,039.36 7,041.66 7,039.36 7,040.91 30,905.4K
16:06 7,040.60 7,040.60 7,039.20 7,039.20 8,939.3K
16:07 7,037.03 7,037.88 7,036.90 7,036.90 3,224.1K
16:08 7,036.59 7,037.81 7,036.59 7,037.81 10,009.7K
16:09 7,039.78 7,040.78 7,039.44 7,040.54 7,601.1K
16:10 7,040.22 7,041.43 7,039.26 7,039.99 7,957.4K
16:11 7,040.52 7,040.76 7,040.48 7,040.48 17,464.6K
16:12 7,040.38 7,040.97 7,040.15 7,040.97 1,995.3K
16:13 7,040.86 7,041.78 7,040.70 7,041.78 5,224.2K
16:14 7,041.55 7,041.55 7,041.03 7,041.48 2,462.6K
16:15 7,042.03 7,042.82 7,042.03 7,042.66 5,973.2K
16:16 7,044.17 7,044.45 7,043.14 7,044.22 3,102.4K
16:17 7,044.01 7,044.07 7,041.24 7,041.24 3,472.3K
16:18 7,040.18 7,043.20 7,040.18 7,042.25 2,448.2K
16:19 7,040.53 7,041.54 7,040.53 7,041.54 2,467.4K
16:20 7,041.43 7,042.34 7,041.43 7,042.34 1,385.5K
16:21 7,041.67 7,044.03 7,041.67 7,042.90 6,260.7K
16:22 7,044.82 7,044.82 7,043.11 7,043.11 3,770.1K
16:23 7,041.81 7,042.17 7,041.21 7,041.21 7,176.6K
16:24 7,038.76 7,039.19 7,037.99 7,037.99 4,854.6K
16:25 7,038.95 7,040.01 7,038.95 7,039.40 4,258.7K
16:26 7,038.75 7,039.02 7,038.48 7,038.48 3,496.6K
16:27 7,037.31 7,039.62 7,037.31 7,039.62 1,937.7K
16:28 7,039.23 7,039.23 7,036.90 7,037.40 5,736.8K
16:29 7,035.41 7,036.96 7,035.41 7,036.44 7,640.7K
16:30 7,039.03 7,039.82 7,038.06 7,038.06 4,713.3K
16:31 7,038.05 7,038.05 7,037.04 7,037.04 3,537.6K
16:32 7,038.37 7,041.06 7,038.37 7,041.06 3,450.0K
16:33 7,040.53 7,040.88 7,038.08 7,038.91 4,109.2K
16:34 7,038.98 7,042.04 7,038.98 7,042.04 2,115.4K
16:35 7,042.22 7,042.85 7,041.49 7,042.85 5,423.9K
16:36 7,043.52 7,043.52 7,042.39 7,042.39 1,939.4K
16:37 7,042.30 7,042.72 7,041.83 7,041.85 2,832.4K
16:38 7,042.08 7,042.75 7,041.69 7,042.02 2,441.8K
16:39 7,042.59 7,043.30 7,042.59 7,043.14 969.7K
16:40 7,042.71 7,042.80 7,040.72 7,040.72 4,153.7K
16:41 7,041.26 7,042.54 7,041.26 7,041.39 2,358.0K
16:42 7,042.02 7,042.02 7,040.98 7,040.98 1,562.5K
16:43 7,042.05 7,042.10 7,041.66 7,042.06 5,189.2K
16:44 7,041.05 7,041.36 7,039.66 7,039.66 6,064.3K
16:45 7,039.82 7,040.93 7,039.35 7,040.93 5,095.8K
16:46 7,041.76 7,042.22 7,041.30 7,041.30 3,590.2K
16:47 7,040.35 7,041.59 7,040.35 7,041.59 2,361.6K
16:48 7,040.79 7,040.89 7,040.50 7,040.50 3,523.9K
16:49 7,040.15 7,040.15 7,038.82 7,038.87 2,258.5K
16:50 7,039.06 7,039.06 7,037.76 7,037.76 4,895.3K
16:51 7,037.52 7,038.38 7,037.52 7,038.38 6,202.6K
16:52 7,037.51 7,037.51 7,035.69 7,035.88 5,263.6K
16:53 7,034.80 7,035.62 7,034.68 7,035.17 5,392.4K
16:54 7,035.45 7,035.46 7,033.51 7,033.51 2,831.4K
16:55 7,034.07 7,035.47 7,034.07 7,034.91 1,779.9K
16:56 7,034.25 7,036.24 7,034.25 7,036.24 1,087.5K
16:57 7,036.91 7,037.09 7,036.80 7,037.01 2,436.3K
16:58 7,036.35 7,036.79 7,034.98 7,034.98 5,405.3K
16:59 7,034.72 7,034.87 7,034.07 7,034.87 3,570.4K
17:00 7,034.71 7,035.40 7,034.71 7,035.11 3,004.1K
17:01 7,035.47 7,036.02 7,034.81 7,036.02 2,414.3K
17:02 7,036.13 7,037.24 7,036.13 7,037.24 8,315.5K
17:03 7,037.17 7,038.51 7,037.17 7,038.51 3,778.9K
17:04 7,037.99 7,039.24 7,037.99 7,039.24 11,715.0K
17:05 7,038.84 7,038.93 7,038.52 7,038.75 4,125.7K
17:06 7,039.23 7,039.85 7,039.23 7,039.47 4,368.1K
17:07 7,040.31 7,041.77 7,040.31 7,041.70 5,067.1K
17:08 7,041.98 7,042.16 7,041.62 7,042.16 1,844.2K
17:09 7,042.49 7,044.24 7,042.49 7,044.24 3,350.6K
17:10 7,044.41 7,044.41 7,044.06 7,044.07 1,823.7K
17:11 7,044.93 7,046.29 7,044.93 7,046.29 3,560.7K
17:12 7,045.44 7,045.44 7,043.44 7,043.93 4,010.9K
17:13 7,044.00 7,044.60 7,043.35 7,044.60 1,964.1K
17:14 7,043.89 7,045.51 7,043.89 7,044.57 3,980.7K
17:15 7,045.33 7,046.84 7,045.33 7,046.84 7,198.6K
17:16 7,047.51 7,049.91 7,047.51 7,049.91 9,955.3K
17:17 7,050.17 7,053.68 7,050.17 7,053.68 23,914.4K
17:18 7,052.69 7,052.69 7,051.20 7,051.20 9,672.6K
17:19 7,053.52 7,053.52 7,051.22 7,051.95 22,764.7K
17:20 7,052.08 7,052.44 7,050.43 7,050.43 3,073.4K
17:21 7,052.88 7,055.82 7,052.88 7,055.82 8,109.8K
17:22 7,055.34 7,055.54 7,053.80 7,054.00 4,487.3K
17:23 7,053.65 7,058.30 7,053.65 7,054.88 6,982.1K
17:24 7,054.53 7,054.53 7,051.85 7,052.01 9,522.0K
17:25 7,052.34 7,053.31 7,052.34 7,053.31 7,331.6K
17:26 7,052.54 7,052.54 7,051.15 7,051.70 7,060.9K
17:27 7,051.59 7,053.61 7,051.08 7,053.61 8,444.2K
17:28 7,053.15 7,054.99 7,053.13 7,054.99 1,539.0K
17:29 7,055.64 7,055.64 7,054.83 7,054.97 7,520.2K
17:30 7,054.28 7,054.33 7,053.55 7,054.33 3,357.7K
17:31 7,053.72 7,054.56 7,053.31 7,053.31 3,177.3K
17:32 7,052.38 7,052.50 7,051.32 7,051.32 4,562.4K
17:33 7,051.65 7,053.20 7,051.65 7,053.20 3,121.0K
17:34 7,053.16 7,054.33 7,053.16 7,054.33 2,257.5K
17:35 7,055.36 7,055.84 7,054.47 7,054.47 2,503.8K
17:36 7,055.13 7,055.13 7,053.91 7,053.91 2,080.6K
17:37 7,053.57 7,054.73 7,053.57 7,054.73 3,166.9K
17:38 7,054.11 7,054.11 7,053.67 7,053.87 3,766.2K
17:39 7,054.42 7,054.42 7,053.71 7,054.16 4,405.9K
17:40 7,054.60 7,055.53 7,054.60 7,055.50 5,809.3K
17:41 7,055.74 7,055.74 7,052.51 7,052.51 3,506.5K
17:42 7,052.54 7,052.80 7,051.36 7,052.66 2,014.1K
17:43 7,052.61 7,054.97 7,052.61 7,054.97 4,567.0K
17:44 7,055.18 7,056.11 7,055.18 7,056.04 4,200.1K
17:45 7,056.13 7,056.41 7,055.77 7,056.41 2,148.0K
17:46 7,056.21 7,056.35 7,055.95 7,055.95 3,621.5K
17:47 7,054.66 7,055.13 7,054.39 7,054.39 2,080.2K
17:48 7,054.72 7,055.47 7,054.41 7,055.47 4,687.2K
17:49 7,054.56 7,055.76 7,054.56 7,055.76 1,204.1K
17:50 7,056.23 7,056.87 7,056.23 7,056.31 6,018.8K
17:51 7,054.28 7,057.32 7,054.28 7,057.32 5,339.8K
17:52 7,057.26 7,058.15 7,057.26 7,058.15 8,903.0K
17:53 7,058.06 7,058.83 7,058.06 7,058.20 1,535.1K
17:54 7,058.49 7,058.49 7,057.75 7,057.75 3,731.4K
17:55 7,057.61 7,058.00 7,057.45 7,057.45 2,849.2K
17:56 7,057.65 7,057.65 7,055.34 7,055.34 2,626.0K
17:57 7,055.86 7,055.86 7,055.09 7,055.09 3,066.7K
17:58 7,055.36 7,056.06 7,055.30 7,055.50 4,673.5K
17:59 7,055.58 7,056.65 7,055.13 7,056.61 1,794.0K
18:00 7,056.00 7,056.65 7,055.91 7,056.65 1,330.7K
18:01 7,056.02 7,056.83 7,054.93 7,054.93 1,976.2K
18:02 7,055.89 7,055.89 7,054.31 7,054.31 3,032.0K
18:03 7,052.97 7,053.61 7,052.97 7,053.17 2,242.6K
18:04 7,052.68 7,052.68 7,049.49 7,050.02 7,198.3K
18:05 7,048.75 7,048.94 7,048.00 7,048.00 1,902.3K
18:06 7,048.18 7,048.67 7,047.39 7,048.67 1,646.5K
18:07 7,049.26 7,049.49 7,049.17 7,049.36 3,786.0K
18:08 7,048.87 7,049.32 7,048.73 7,049.05 1,796.4K
18:09 7,049.46 7,050.54 7,049.31 7,050.54 819.1K
18:10 7,050.66 7,050.69 7,049.66 7,049.66 2,721.4K
18:11 7,049.77 7,051.00 7,049.77 7,050.77 1,446.8K
18:12 7,050.10 7,050.51 7,049.68 7,049.68 3,060.5K
18:13 7,049.67 7,050.08 7,049.06 7,049.06 1,571.9K
18:14 7,048.40 7,048.51 7,048.21 7,048.51 3,596.9K
18:15 7,049.42 7,049.42 7,047.97 7,047.97 2,832.5K
18:16 7,046.90 7,048.02 7,046.56 7,048.02 2,213.0K
18:17 7,046.76 7,047.01 7,045.66 7,047.01 15,819.2K
18:18 7,048.00 7,048.00 7,046.29 7,046.48 3,077.7K
18:19 7,046.95 7,047.37 7,045.77 7,045.77 2,111.5K
18:20 7,045.46 7,047.05 7,044.50 7,044.50 7,232.9K
18:21 7,047.49 7,047.49 7,045.53 7,045.53 5,032.5K
18:22 7,043.52 7,044.02 7,043.52 7,044.02 15,618.9K
18:23 7,042.54 7,044.88 7,042.54 7,044.09 4,708.7K
18:24 7,045.94 7,047.82 7,045.94 7,047.82 1,349.2K
18:25 7,047.40 7,048.25 7,047.05 7,048.25 6,012.6K
18:26 7,047.71 7,047.71 7,047.01 7,047.12 3,307.7K
18:27 7,046.50 7,047.38 7,045.95 7,046.79 1,615.7K
18:28 7,046.92 7,047.65 7,046.21 7,047.65 6,150.6K
18:29 7,048.57 7,048.57 7,047.89 7,048.03 4,403.3K
18:30 7,048.63 7,048.82 7,047.71 7,048.82 14,289.7K
18:31 7,047.57 7,049.03 7,047.57 7,048.50 2,483.3K
18:32 7,047.60 7,048.51 7,047.60 7,048.05 7,495.7K
18:33 7,048.36 7,048.36 7,043.63 7,043.63 4,892.7K
18:34 7,044.97 7,045.54 7,044.97 7,045.23 1,907.4K
18:35 7,043.54 7,045.02 7,043.54 7,044.44 2,068.3K
18:36 7,044.89 7,044.89 7,044.20 7,044.20 2,608.1K
18:37 7,044.71 7,044.71 7,044.21 7,044.53 1,171.6K
18:38 7,045.00 7,045.00 7,043.70 7,044.24 1,227.2K
18:39 7,044.46 7,045.82 7,044.46 7,045.60 2,132.8K
18:40 7,046.24 7,046.24 7,046.24 7,046.24 80.2K
18:51 7,048.24 7,048.24 7,048.24 7,048.24 2,920.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available