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 7,087.91 7,091.44 7,087.91 7,090.44 2,476.1K
09:51 7,090.13 7,100.41 7,090.13 7,100.29 3,245.8K
09:52 7,099.61 7,100.61 7,099.35 7,099.85 13,030.0K
09:53 7,100.45 7,102.64 7,100.25 7,102.64 2,740.2K
09:54 7,103.12 7,107.19 7,103.12 7,107.19 9,415.6K
09:55 7,106.65 7,109.72 7,106.65 7,109.72 2,117.6K
09:56 7,110.50 7,110.50 7,108.16 7,108.16 3,606.8K
09:57 7,109.76 7,109.76 7,108.18 7,108.21 14,452.2K
09:58 7,107.95 7,108.94 7,107.95 7,108.41 3,042.2K
09:59 7,107.34 7,107.34 7,106.42 7,106.50 3,953.7K
10:00 7,107.58 7,108.24 7,106.62 7,106.62 4,461.8K
10:01 7,107.10 7,107.49 7,101.24 7,101.24 2,682.1K
10:02 7,100.80 7,101.78 7,100.13 7,101.27 9,480.7K
10:03 7,099.53 7,102.14 7,099.53 7,102.14 7,708.7K
10:04 7,101.92 7,104.64 7,101.92 7,103.79 8,899.7K
10:05 7,102.03 7,103.78 7,102.03 7,102.79 5,497.4K
10:06 7,101.28 7,101.72 7,101.18 7,101.72 13,738.7K
10:07 7,101.78 7,101.92 7,100.72 7,100.72 13,661.1K
10:08 7,101.42 7,102.87 7,101.29 7,102.87 6,284.7K
10:09 7,103.14 7,107.14 7,103.14 7,107.14 8,925.9K
10:10 7,108.15 7,108.85 7,108.15 7,108.85 6,997.8K
10:11 7,108.08 7,108.62 7,108.08 7,108.62 6,795.1K
10:12 7,108.91 7,108.91 7,107.23 7,107.23 8,122.8K
10:13 7,106.96 7,106.96 7,104.75 7,104.88 8,953.9K
10:14 7,104.75 7,104.75 7,103.73 7,103.73 10,415.6K
10:15 7,104.19 7,104.19 7,102.21 7,102.26 7,559.6K
10:16 7,103.13 7,104.46 7,103.13 7,104.20 4,792.9K
10:17 7,104.46 7,105.28 7,104.27 7,105.28 3,337.2K
10:18 7,104.80 7,104.84 7,104.56 7,104.74 6,014.6K
10:19 7,105.68 7,106.86 7,105.68 7,106.38 7,543.0K
10:20 7,107.34 7,108.21 7,107.34 7,107.70 5,124.1K
10:21 7,109.51 7,110.68 7,109.43 7,110.68 14,032.4K
10:22 7,108.83 7,108.83 7,107.27 7,107.27 26,078.0K
10:23 7,107.62 7,108.83 7,107.54 7,108.83 6,202.3K
10:24 7,108.71 7,109.32 7,108.35 7,108.35 12,586.5K
10:25 7,108.09 7,108.34 7,107.68 7,107.68 13,917.7K
10:26 7,108.20 7,108.20 7,107.54 7,107.54 8,733.2K
10:27 7,107.63 7,107.63 7,106.82 7,107.17 12,253.1K
10:28 7,106.69 7,108.60 7,105.88 7,108.60 22,559.1K
10:29 7,108.28 7,108.93 7,107.08 7,107.08 26,907.1K
10:30 7,106.61 7,108.72 7,106.61 7,108.64 15,753.8K
10:31 7,108.45 7,109.29 7,107.54 7,109.29 14,336.7K
10:32 7,110.08 7,111.17 7,110.00 7,111.16 20,048.2K
10:33 7,111.66 7,113.39 7,111.66 7,112.82 15,612.9K
10:34 7,112.89 7,113.89 7,112.89 7,113.89 16,727.8K
10:35 7,114.33 7,115.76 7,114.33 7,115.50 17,743.4K
10:36 7,117.11 7,117.11 7,112.68 7,112.68 29,507.4K
10:37 7,112.34 7,113.16 7,111.93 7,111.93 36,046.8K
10:38 7,111.98 7,113.67 7,110.96 7,110.96 17,663.8K
10:39 7,112.12 7,112.12 7,107.47 7,110.26 11,596.2K
10:40 7,110.24 7,111.65 7,110.24 7,111.25 4,342.6K
10:41 7,111.60 7,111.60 7,110.09 7,111.39 4,585.6K
10:42 7,111.16 7,112.79 7,111.16 7,112.79 6,268.9K
10:43 7,113.41 7,113.41 7,111.82 7,111.96 5,861.5K
10:44 7,111.71 7,115.87 7,111.16 7,115.87 18,573.7K
10:45 7,116.01 7,116.63 7,115.85 7,115.85 13,550.6K
10:46 7,117.56 7,117.56 7,116.56 7,116.56 10,575.7K
10:47 7,116.03 7,116.03 7,114.32 7,114.65 4,750.1K
10:48 7,114.20 7,114.20 7,112.72 7,112.72 3,196.0K
10:49 7,115.63 7,116.10 7,115.63 7,116.02 9,525.4K
10:50 7,117.11 7,118.51 7,117.05 7,117.05 7,016.7K
10:51 7,118.39 7,120.40 7,118.39 7,120.29 34,718.2K
10:52 7,121.16 7,121.16 7,119.39 7,119.68 18,546.3K
10:53 7,119.55 7,119.55 7,118.04 7,119.16 19,389.0K
10:54 7,119.45 7,120.36 7,118.65 7,118.65 14,448.1K
10:55 7,119.39 7,121.09 7,119.39 7,121.09 14,790.9K
10:56 7,121.85 7,122.41 7,121.85 7,122.41 10,734.2K
10:57 7,121.78 7,122.40 7,121.23 7,121.65 16,049.8K
10:58 7,121.13 7,121.13 7,119.60 7,119.60 9,767.2K
10:59 7,119.95 7,121.58 7,119.65 7,121.58 6,106.9K
11:00 7,122.38 7,123.07 7,122.38 7,123.07 11,086.5K
11:01 7,123.38 7,124.25 7,123.38 7,123.75 6,371.9K
11:02 7,124.44 7,124.44 7,121.16 7,121.16 8,902.5K
11:03 7,121.66 7,121.78 7,120.74 7,121.78 7,007.6K
11:04 7,123.11 7,123.11 7,118.04 7,118.04 8,196.3K
11:05 7,117.44 7,117.44 7,114.81 7,114.81 15,521.3K
11:06 7,115.71 7,118.81 7,115.41 7,118.81 9,355.6K
11:07 7,117.69 7,117.69 7,114.85 7,114.85 8,791.0K
11:08 7,115.47 7,116.07 7,114.34 7,116.07 15,945.6K
11:09 7,114.25 7,114.25 7,110.69 7,110.95 29,183.0K
11:10 7,112.54 7,114.15 7,112.54 7,113.43 29,759.4K
11:11 7,115.05 7,116.74 7,111.63 7,111.63 13,145.4K
11:12 7,110.89 7,114.45 7,110.89 7,113.12 17,544.2K
11:13 7,113.46 7,113.54 7,112.66 7,113.15 8,857.5K
11:14 7,112.63 7,113.95 7,111.63 7,112.71 10,318.5K
11:15 7,112.90 7,112.90 7,111.53 7,111.53 8,775.7K
11:16 7,111.50 7,111.61 7,111.20 7,111.20 7,521.2K
11:17 7,110.46 7,111.64 7,110.46 7,110.72 8,133.2K
11:18 7,110.97 7,110.97 7,109.74 7,109.89 8,734.0K
11:19 7,109.70 7,109.70 7,107.86 7,107.86 20,739.7K
11:20 7,106.81 7,106.81 7,100.14 7,100.14 18,199.2K
11:21 7,101.32 7,102.26 7,101.32 7,102.26 11,651.1K
11:22 7,101.89 7,103.33 7,100.47 7,100.47 7,578.6K
11:23 7,103.49 7,104.04 7,102.07 7,103.49 4,226.4K
11:24 7,103.61 7,103.61 7,100.68 7,101.23 7,645.7K
11:25 7,100.77 7,104.74 7,100.77 7,103.79 12,830.9K
11:26 7,106.08 7,106.08 7,103.63 7,103.63 6,389.1K
11:27 7,103.42 7,104.76 7,103.42 7,104.47 3,868.8K
11:28 7,105.77 7,106.78 7,105.32 7,105.76 11,069.9K
11:29 7,106.30 7,106.30 7,103.95 7,104.23 10,761.3K
11:30 7,104.82 7,105.25 7,104.50 7,105.23 15,612.0K
11:31 7,105.18 7,105.18 7,101.83 7,101.83 7,645.2K
11:32 7,101.81 7,101.81 7,101.54 7,101.54 9,433.1K
11:33 7,101.91 7,104.51 7,101.91 7,103.52 8,653.7K
11:34 7,103.39 7,103.39 7,096.87 7,096.87 34,560.9K
11:35 7,098.22 7,100.33 7,098.22 7,098.91 13,010.8K
11:36 7,094.45 7,094.45 7,091.52 7,093.74 57,792.1K
11:37 7,095.33 7,095.33 7,093.61 7,093.61 12,549.2K
11:38 7,094.58 7,094.58 7,091.13 7,092.46 12,506.1K
11:39 7,092.27 7,093.63 7,091.89 7,091.89 8,653.4K
11:40 7,092.29 7,097.28 7,092.29 7,097.28 8,218.2K
11:41 7,097.25 7,097.28 7,096.06 7,096.06 7,037.7K
11:42 7,096.56 7,098.46 7,096.56 7,097.96 7,715.5K
11:43 7,097.79 7,099.65 7,097.79 7,098.82 8,152.6K
11:44 7,098.98 7,098.98 7,096.73 7,096.73 6,859.2K
11:45 7,097.85 7,099.75 7,097.85 7,099.75 6,264.4K
11:46 7,100.83 7,100.86 7,100.45 7,100.86 2,719.9K
11:47 7,100.29 7,100.29 7,099.60 7,099.60 5,917.4K
11:48 7,099.80 7,100.70 7,099.72 7,100.70 4,060.9K
11:49 7,099.53 7,101.87 7,099.53 7,101.87 31,205.7K
11:50 7,101.72 7,101.86 7,100.88 7,100.88 9,524.6K
11:51 7,101.50 7,104.23 7,101.50 7,104.23 7,144.4K
11:52 7,104.91 7,104.91 7,102.53 7,102.53 5,867.2K
11:53 7,101.79 7,103.58 7,101.79 7,102.32 7,593.3K
11:54 7,102.31 7,104.39 7,100.51 7,104.39 5,891.6K
11:55 7,103.96 7,104.97 7,103.11 7,104.97 4,620.6K
11:56 7,103.85 7,105.87 7,103.85 7,105.57 9,560.3K
11:57 7,106.46 7,107.41 7,106.46 7,106.46 4,549.5K
11:58 7,106.50 7,108.08 7,106.15 7,106.36 4,770.5K
11:59 7,106.21 7,106.21 7,103.61 7,105.31 6,104.4K
12:00 7,105.29 7,107.49 7,105.29 7,106.08 4,350.6K
12:01 7,104.33 7,104.33 7,101.15 7,101.50 7,654.3K
12:02 7,103.29 7,103.29 7,102.52 7,103.16 4,354.1K
12:03 7,101.54 7,101.54 7,100.07 7,100.54 4,668.7K
12:04 7,100.22 7,100.87 7,098.79 7,099.24 9,880.7K
12:05 7,099.09 7,101.21 7,098.57 7,100.48 4,814.2K
12:06 7,100.31 7,100.39 7,099.98 7,099.98 4,497.0K
12:07 7,100.62 7,100.83 7,100.26 7,100.30 3,255.1K
12:08 7,099.24 7,099.97 7,099.22 7,099.97 3,709.0K
12:09 7,100.60 7,100.91 7,100.17 7,100.17 12,186.7K
12:10 7,099.40 7,099.52 7,096.68 7,096.68 9,785.5K
12:11 7,094.72 7,094.72 7,093.66 7,093.96 11,704.1K
12:12 7,094.09 7,097.60 7,094.09 7,097.43 3,471.4K
12:13 7,097.34 7,097.34 7,095.56 7,095.56 7,347.7K
12:14 7,094.85 7,097.89 7,094.85 7,097.03 10,330.8K
12:15 7,098.63 7,098.63 7,097.37 7,097.37 9,834.6K
12:16 7,097.64 7,098.84 7,096.90 7,098.01 10,289.8K
12:17 7,096.91 7,100.32 7,096.91 7,100.32 10,994.9K
12:18 7,101.27 7,101.36 7,100.58 7,100.92 11,987.7K
12:19 7,100.37 7,101.16 7,100.11 7,101.16 7,150.4K
12:20 7,101.10 7,101.78 7,101.05 7,101.41 3,811.8K
12:21 7,102.11 7,102.11 7,101.75 7,101.75 6,585.6K
12:22 7,101.89 7,101.89 7,100.12 7,100.12 3,328.2K
12:23 7,100.74 7,100.74 7,100.13 7,100.13 4,051.7K
12:24 7,100.20 7,100.45 7,100.20 7,100.20 4,185.0K
12:25 7,100.08 7,100.08 7,096.77 7,096.77 15,148.5K
12:26 7,096.79 7,099.06 7,096.79 7,099.06 5,916.5K
12:27 7,098.28 7,100.34 7,098.28 7,099.66 4,458.8K
12:28 7,099.14 7,099.47 7,098.44 7,098.73 5,051.0K
12:29 7,098.75 7,099.14 7,097.02 7,097.02 9,294.9K
12:30 7,097.26 7,099.08 7,097.03 7,099.08 4,529.5K
12:31 7,097.92 7,099.63 7,097.92 7,099.29 3,984.1K
12:32 7,102.06 7,102.06 7,101.63 7,101.63 13,167.8K
12:33 7,102.05 7,102.05 7,101.34 7,101.70 5,063.2K
12:34 7,099.86 7,100.90 7,099.53 7,099.56 6,480.1K
12:35 7,099.83 7,099.83 7,096.44 7,096.44 6,402.9K
12:36 7,093.36 7,093.98 7,093.12 7,093.98 14,291.8K
12:37 7,093.11 7,093.11 7,092.23 7,092.23 5,954.0K
12:38 7,091.62 7,094.02 7,091.62 7,094.02 4,891.8K
12:39 7,093.96 7,094.43 7,093.80 7,094.38 2,974.5K
12:40 7,094.45 7,095.47 7,094.45 7,095.06 4,795.7K
12:41 7,094.66 7,096.30 7,094.55 7,096.30 19,526.5K
12:42 7,095.45 7,098.79 7,095.45 7,097.22 7,487.6K
12:43 7,097.50 7,100.24 7,097.50 7,099.92 13,998.9K
12:44 7,100.24 7,100.24 7,098.21 7,098.21 4,967.3K
12:45 7,098.22 7,100.04 7,097.40 7,100.04 4,398.3K
12:46 7,101.90 7,101.90 7,099.58 7,099.58 3,762.9K
12:47 7,099.83 7,100.59 7,099.83 7,100.50 4,459.9K
12:48 7,101.51 7,101.89 7,100.70 7,100.70 4,522.4K
12:49 7,100.76 7,101.26 7,100.75 7,101.26 2,966.7K
12:50 7,101.50 7,101.92 7,101.50 7,101.83 4,730.7K
12:51 7,101.98 7,102.59 7,101.98 7,102.09 8,861.3K
12:52 7,101.93 7,101.93 7,099.96 7,099.96 2,878.3K
12:53 7,100.86 7,100.86 7,099.77 7,099.77 2,423.8K
12:54 7,100.96 7,100.96 7,099.94 7,099.94 2,736.8K
12:55 7,100.76 7,101.08 7,099.93 7,099.93 2,912.9K
12:56 7,099.43 7,100.57 7,099.43 7,100.41 7,013.6K
12:57 7,099.88 7,100.86 7,099.86 7,100.86 4,124.0K
12:58 7,100.41 7,102.46 7,100.41 7,102.46 7,215.2K
12:59 7,102.70 7,103.62 7,102.70 7,103.06 2,175.8K
13:00 7,103.24 7,104.21 7,103.24 7,103.86 2,115.1K
13:01 7,102.89 7,103.12 7,102.39 7,103.12 4,054.4K
13:02 7,103.20 7,103.20 7,102.93 7,102.93 6,535.9K
13:03 7,102.00 7,103.90 7,102.00 7,103.90 3,510.0K
13:04 7,103.45 7,104.09 7,102.20 7,104.09 3,562.9K
13:05 7,103.95 7,103.95 7,102.98 7,102.98 2,158.4K
13:06 7,101.78 7,102.41 7,101.78 7,102.07 2,190.6K
13:07 7,101.59 7,102.51 7,101.59 7,102.12 3,975.3K
13:08 7,102.59 7,104.10 7,102.59 7,104.10 5,386.3K
13:09 7,103.73 7,103.73 7,103.18 7,103.19 7,040.7K
13:10 7,104.40 7,108.12 7,104.40 7,107.86 8,502.9K
13:11 7,108.17 7,110.46 7,108.17 7,109.81 6,117.0K
13:12 7,109.18 7,112.95 7,109.18 7,112.16 7,412.5K
13:13 7,112.51 7,113.73 7,110.56 7,110.56 13,902.7K
13:14 7,109.92 7,111.48 7,109.62 7,110.43 7,794.8K
13:15 7,110.38 7,113.29 7,110.38 7,113.29 5,754.2K
13:16 7,113.39 7,113.89 7,112.18 7,112.18 6,834.0K
13:17 7,112.94 7,112.94 7,110.94 7,110.94 9,614.5K
13:18 7,111.86 7,112.03 7,111.50 7,111.99 6,193.8K
13:19 7,111.64 7,111.64 7,110.33 7,111.08 4,345.9K
13:20 7,109.70 7,110.84 7,109.70 7,110.61 7,832.9K
13:21 7,110.32 7,111.09 7,110.13 7,110.13 4,339.3K
13:22 7,110.23 7,111.47 7,109.18 7,111.47 4,434.2K
13:23 7,111.37 7,112.33 7,111.37 7,111.66 5,449.7K
13:24 7,110.92 7,111.04 7,110.66 7,110.66 4,804.4K
13:25 7,110.34 7,112.13 7,110.34 7,111.41 6,786.8K
13:26 7,111.11 7,111.74 7,111.11 7,111.74 6,635.6K
13:27 7,111.89 7,111.89 7,109.64 7,110.17 7,599.7K
13:28 7,109.79 7,110.36 7,109.42 7,109.42 3,269.7K
13:29 7,109.67 7,110.53 7,109.03 7,109.03 5,227.6K
13:30 7,109.72 7,110.48 7,109.72 7,110.48 3,908.6K
13:31 7,110.39 7,110.49 7,108.71 7,109.18 3,802.0K
13:32 7,109.22 7,109.22 7,107.69 7,108.63 13,110.8K
13:33 7,108.24 7,108.24 7,106.04 7,106.04 4,226.9K
13:34 7,107.34 7,107.55 7,106.66 7,107.27 5,506.2K
13:35 7,106.28 7,107.41 7,106.28 7,106.49 2,160.2K
13:36 7,105.39 7,106.60 7,105.39 7,106.58 6,382.5K
13:37 7,106.34 7,106.54 7,105.88 7,106.54 2,815.8K
13:38 7,106.20 7,108.09 7,106.20 7,108.09 1,762.8K
13:39 7,107.51 7,108.01 7,106.74 7,107.08 4,624.3K
13:40 7,107.19 7,107.46 7,106.52 7,107.46 2,688.4K
13:41 7,107.72 7,107.72 7,105.24 7,105.60 5,625.7K
13:42 7,104.33 7,106.48 7,104.33 7,106.48 3,528.0K
13:43 7,103.96 7,105.79 7,103.96 7,105.79 2,813.2K
13:44 7,105.76 7,106.40 7,104.85 7,104.85 2,064.8K
13:45 7,105.12 7,105.12 7,104.11 7,104.11 5,964.9K
13:46 7,105.60 7,107.51 7,104.55 7,104.55 4,106.2K
13:47 7,104.64 7,105.75 7,104.48 7,105.75 1,655.7K
13:48 7,106.36 7,106.36 7,104.97 7,105.99 1,615.5K
13:49 7,105.92 7,105.92 7,105.55 7,105.55 4,905.5K
13:50 7,104.80 7,106.10 7,104.80 7,106.10 1,235.3K
13:51 7,106.10 7,106.64 7,104.90 7,106.64 2,048.7K
13:52 7,107.39 7,108.23 7,107.37 7,107.75 2,903.9K
13:53 7,107.87 7,107.87 7,106.85 7,107.09 2,594.0K
13:54 7,107.77 7,108.32 7,107.13 7,107.13 3,242.2K
13:55 7,106.34 7,107.17 7,106.34 7,107.17 3,426.6K
13:56 7,107.18 7,107.18 7,106.70 7,107.09 2,448.5K
13:57 7,106.80 7,107.47 7,106.65 7,106.65 14,307.3K
13:58 7,105.64 7,106.61 7,105.57 7,106.61 1,568.2K
13:59 7,106.21 7,107.39 7,106.21 7,107.27 1,677.6K
14:00 7,107.11 7,108.32 7,107.11 7,108.32 1,651.7K
14:01 7,106.96 7,106.96 7,106.18 7,106.18 1,897.5K
14:02 7,106.56 7,107.32 7,106.56 7,107.32 1,890.3K
14:03 7,107.62 7,107.62 7,106.84 7,107.29 3,912.9K
14:04 7,106.65 7,107.93 7,106.65 7,107.93 7,276.2K
14:05 7,109.36 7,109.39 7,107.97 7,107.97 2,747.5K
14:06 7,107.78 7,108.56 7,107.33 7,107.33 3,867.2K
14:07 7,107.18 7,107.18 7,105.83 7,107.06 4,843.6K
14:08 7,106.94 7,108.39 7,106.94 7,108.27 7,914.4K
14:09 7,106.73 7,106.91 7,106.22 7,106.72 4,720.2K
14:10 7,106.27 7,107.07 7,106.09 7,106.29 4,727.0K
14:11 7,106.46 7,106.46 7,105.06 7,105.49 3,955.5K
14:12 7,104.75 7,104.90 7,104.27 7,104.27 5,880.8K
14:13 7,104.46 7,104.83 7,104.42 7,104.83 4,848.3K
14:14 7,104.28 7,104.85 7,103.84 7,104.04 7,995.8K
14:15 7,104.18 7,105.19 7,104.18 7,104.34 5,153.7K
14:16 7,103.99 7,104.43 7,103.44 7,104.43 5,865.2K
14:17 7,102.60 7,105.23 7,102.60 7,104.54 5,053.8K
14:18 7,103.50 7,105.86 7,103.50 7,105.86 2,288.3K
14:19 7,106.04 7,106.23 7,105.75 7,106.23 2,572.8K
14:20 7,107.27 7,107.94 7,107.27 7,107.29 10,382.6K
14:21 7,108.18 7,108.31 7,107.41 7,107.41 6,491.5K
14:22 7,107.92 7,108.70 7,107.67 7,108.12 5,952.4K
14:23 7,108.23 7,109.09 7,107.69 7,109.09 7,831.2K
14:24 7,109.64 7,109.76 7,109.60 7,109.60 3,657.0K
14:25 7,109.99 7,110.38 7,109.57 7,110.38 7,288.3K
14:26 7,108.84 7,109.64 7,108.84 7,109.34 4,422.0K
14:27 7,110.52 7,111.53 7,110.26 7,110.69 4,478.9K
14:28 7,110.00 7,110.28 7,108.37 7,108.37 3,394.7K
14:29 7,107.84 7,107.84 7,105.07 7,105.07 4,916.5K
14:30 7,104.94 7,104.94 7,102.50 7,102.50 6,878.2K
14:31 7,102.93 7,104.85 7,102.93 7,104.85 3,705.5K
14:32 7,104.66 7,105.84 7,104.66 7,105.10 3,188.6K
14:33 7,106.76 7,107.85 7,106.76 7,107.11 3,233.8K
14:34 7,106.10 7,106.42 7,105.26 7,105.26 3,842.5K
14:35 7,105.05 7,106.34 7,105.05 7,105.42 2,686.7K
14:36 7,105.74 7,105.74 7,104.44 7,104.61 2,416.3K
14:37 7,104.49 7,105.56 7,104.49 7,105.56 3,994.1K
14:38 7,105.05 7,105.05 7,100.24 7,100.24 5,619.2K
14:39 7,099.69 7,100.63 7,099.69 7,100.26 3,793.1K
14:40 7,099.32 7,099.32 7,098.65 7,099.17 2,066.2K
14:41 7,099.41 7,101.83 7,099.41 7,101.83 8,336.6K
14:42 7,100.85 7,103.01 7,100.85 7,103.01 5,539.4K
14:43 7,102.43 7,103.28 7,101.37 7,101.37 5,663.4K
14:44 7,102.04 7,102.77 7,101.60 7,102.65 2,079.8K
14:45 7,102.42 7,103.14 7,102.30 7,102.31 2,829.1K
14:46 7,102.96 7,103.06 7,100.45 7,100.45 7,098.5K
14:47 7,099.73 7,100.95 7,099.47 7,100.85 3,239.8K
14:48 7,102.21 7,104.68 7,102.21 7,104.68 6,283.9K
14:49 7,103.72 7,104.51 7,103.72 7,104.51 3,209.4K
14:50 7,103.71 7,108.00 7,103.71 7,108.00 2,581.7K
14:51 7,106.88 7,106.88 7,103.48 7,105.27 7,615.1K
14:52 7,104.99 7,106.50 7,104.99 7,106.50 4,014.5K
14:53 7,105.14 7,106.02 7,105.14 7,106.02 1,635.7K
14:54 7,104.71 7,104.71 7,103.88 7,103.88 1,977.9K
14:55 7,104.79 7,104.79 7,103.65 7,104.63 2,208.5K
14:56 7,102.48 7,103.80 7,102.48 7,103.80 3,293.8K
14:57 7,103.94 7,107.02 7,103.94 7,107.02 4,723.3K
14:58 7,107.32 7,107.32 7,105.57 7,106.85 2,302.5K
14:59 7,106.87 7,106.87 7,105.30 7,105.38 1,987.4K
15:00 7,103.81 7,106.90 7,103.81 7,106.90 2,137.8K
15:01 7,107.15 7,107.15 7,106.10 7,106.81 1,873.8K
15:02 7,106.29 7,108.17 7,106.29 7,107.28 1,655.5K
15:03 7,106.24 7,106.53 7,105.51 7,106.53 2,750.7K
15:04 7,105.52 7,106.18 7,105.52 7,106.13 2,623.9K
15:05 7,106.47 7,106.47 7,104.35 7,104.35 2,872.7K
15:06 7,104.38 7,105.84 7,104.22 7,105.84 2,207.9K
15:07 7,105.88 7,105.88 7,104.36 7,105.12 2,870.1K
15:08 7,105.62 7,105.62 7,103.98 7,103.98 1,538.8K
15:09 7,103.33 7,103.61 7,102.38 7,103.61 1,937.3K
15:10 7,102.97 7,104.08 7,102.97 7,104.08 7,371.0K
15:11 7,102.32 7,103.95 7,102.32 7,103.95 4,751.3K
15:12 7,104.16 7,105.04 7,104.16 7,105.04 3,033.4K
15:13 7,105.73 7,106.26 7,105.73 7,106.22 6,759.9K
15:14 7,098.13 7,098.13 7,095.82 7,095.82 56,724.8K
15:15 7,096.91 7,096.91 7,092.48 7,093.30 25,288.3K
15:16 7,093.75 7,096.22 7,093.75 7,095.76 14,836.2K
15:17 7,095.05 7,095.91 7,093.10 7,093.10 15,740.6K
15:18 7,093.64 7,094.67 7,091.26 7,091.26 22,165.9K
15:19 7,092.70 7,094.33 7,092.70 7,094.33 8,853.5K
15:20 7,093.44 7,096.16 7,093.44 7,096.16 6,377.8K
15:21 7,096.07 7,096.37 7,095.76 7,095.76 8,419.0K
15:22 7,094.90 7,096.39 7,094.90 7,096.39 2,878.5K
15:23 7,095.79 7,098.50 7,095.79 7,096.96 5,430.7K
15:24 7,096.98 7,097.35 7,095.65 7,096.33 5,350.6K
15:25 7,095.76 7,095.76 7,093.85 7,093.85 4,799.6K
15:26 7,094.31 7,095.71 7,094.31 7,095.62 3,856.9K
15:27 7,094.71 7,095.18 7,094.46 7,095.18 3,956.6K
15:28 7,095.75 7,095.75 7,092.29 7,092.29 5,196.1K
15:29 7,092.36 7,092.36 7,090.41 7,090.41 10,890.6K
15:30 7,090.50 7,091.76 7,090.50 7,091.63 7,016.7K
15:31 7,089.63 7,091.48 7,089.63 7,091.41 11,183.5K
15:32 7,091.03 7,091.03 7,089.99 7,090.65 19,534.6K
15:33 7,090.28 7,090.39 7,089.66 7,089.82 16,103.1K
15:34 7,090.14 7,090.14 7,088.79 7,088.79 2,600.0K
15:35 7,089.07 7,089.47 7,088.75 7,089.40 4,298.5K
15:36 7,088.42 7,088.42 7,086.80 7,087.57 5,256.3K
15:37 7,087.14 7,087.42 7,084.93 7,084.93 5,271.4K
15:38 7,085.28 7,085.28 7,084.97 7,085.03 5,696.1K
15:39 7,086.02 7,088.30 7,086.02 7,088.30 3,513.5K
15:40 7,087.73 7,088.82 7,087.65 7,088.82 2,988.5K
15:41 7,086.71 7,088.66 7,086.71 7,088.66 15,065.8K
15:42 7,087.47 7,087.56 7,086.45 7,087.37 6,361.7K
15:43 7,086.52 7,086.52 7,084.87 7,084.87 16,913.3K
15:44 7,086.87 7,086.87 7,084.32 7,084.32 11,193.1K
15:45 7,085.49 7,085.84 7,085.24 7,085.24 11,806.6K
15:46 7,085.19 7,088.70 7,085.19 7,088.70 6,777.9K
15:47 7,090.23 7,090.40 7,088.74 7,088.96 8,393.9K
15:48 7,089.98 7,089.98 7,087.72 7,088.12 9,945.0K
15:49 7,087.84 7,088.09 7,087.01 7,088.09 3,323.3K
15:50 7,088.94 7,089.91 7,088.50 7,089.21 3,428.9K
15:51 7,090.28 7,090.28 7,088.40 7,088.87 2,523.9K
15:52 7,089.45 7,089.45 7,088.15 7,088.15 4,747.0K
15:53 7,087.98 7,090.39 7,087.98 7,090.39 6,589.3K
15:54 7,093.89 7,096.13 7,093.89 7,094.64 24,772.3K
15:55 7,095.48 7,095.48 7,093.45 7,095.02 3,961.9K
15:56 7,096.24 7,096.24 7,094.58 7,094.58 5,136.0K
15:57 7,094.04 7,094.81 7,092.96 7,093.62 5,347.3K
15:58 7,094.50 7,094.50 7,093.91 7,094.15 2,922.4K
15:59 7,094.56 7,095.28 7,094.56 7,095.18 4,954.2K
16:00 7,095.00 7,095.99 7,095.00 7,095.99 6,477.9K
16:01 7,096.31 7,096.48 7,095.22 7,096.48 5,486.6K
16:02 7,096.37 7,098.05 7,096.37 7,098.05 5,102.7K
16:03 7,098.10 7,098.24 7,097.90 7,098.19 6,100.1K
16:04 7,098.06 7,098.06 7,095.79 7,096.49 6,590.2K
16:05 7,096.22 7,097.31 7,096.22 7,096.62 6,142.4K
16:06 7,096.98 7,096.98 7,096.00 7,096.00 7,349.6K
16:07 7,095.48 7,096.99 7,095.48 7,096.62 4,047.1K
16:08 7,096.58 7,096.98 7,095.80 7,095.80 3,546.3K
16:09 7,095.75 7,096.02 7,094.86 7,094.86 2,789.3K
16:10 7,096.58 7,096.94 7,096.52 7,096.52 3,699.3K
16:11 7,096.27 7,098.49 7,096.27 7,098.49 3,616.1K
16:12 7,097.46 7,098.41 7,097.46 7,098.41 4,184.0K
16:13 7,099.16 7,099.16 7,098.46 7,098.87 5,699.7K
16:14 7,099.21 7,099.21 7,098.89 7,099.05 2,547.3K
16:15 7,098.67 7,098.67 7,095.80 7,096.04 7,084.3K
16:16 7,096.31 7,097.52 7,096.05 7,097.52 3,382.8K
16:17 7,096.12 7,097.00 7,096.04 7,097.00 8,889.5K
16:18 7,097.58 7,097.58 7,097.21 7,097.58 2,728.4K
16:19 7,096.84 7,097.72 7,096.84 7,097.19 2,594.8K
16:20 7,097.59 7,097.59 7,096.90 7,097.51 9,876.0K
16:21 7,096.58 7,097.00 7,096.58 7,096.90 2,373.9K
16:22 7,097.26 7,097.26 7,095.87 7,096.75 3,920.2K
16:23 7,096.92 7,097.39 7,096.92 7,097.39 8,035.8K
16:24 7,098.30 7,099.08 7,098.22 7,098.22 9,459.1K
16:25 7,097.30 7,099.69 7,097.30 7,099.69 7,504.5K
16:26 7,099.51 7,100.57 7,099.51 7,100.57 4,198.3K
16:27 7,100.79 7,101.23 7,100.23 7,101.23 4,874.5K
16:28 7,100.52 7,101.13 7,100.52 7,100.80 2,661.1K
16:29 7,100.86 7,101.06 7,100.43 7,100.43 4,152.4K
16:30 7,100.46 7,100.46 7,099.21 7,099.21 3,760.8K
16:31 7,100.22 7,100.22 7,098.39 7,098.70 2,447.1K
16:32 7,098.97 7,098.97 7,096.77 7,096.94 6,075.5K
16:33 7,097.46 7,097.46 7,096.69 7,096.69 7,919.2K
16:34 7,096.94 7,096.99 7,095.89 7,096.99 3,158.3K
16:35 7,096.40 7,097.83 7,096.13 7,097.83 3,803.9K
16:36 7,097.23 7,097.62 7,097.11 7,097.11 13,503.3K
16:37 7,096.99 7,098.10 7,096.99 7,097.35 3,837.5K
16:38 7,096.95 7,097.47 7,096.95 7,097.16 3,690.9K
16:39 7,096.41 7,096.75 7,096.41 7,096.59 4,154.3K
16:40 7,096.16 7,096.23 7,095.33 7,096.23 5,976.1K
16:41 7,096.31 7,096.37 7,096.27 7,096.27 2,699.1K
16:42 7,096.34 7,097.37 7,096.34 7,096.65 2,608.6K
16:43 7,095.31 7,096.40 7,095.28 7,095.28 3,871.9K
16:44 7,095.37 7,095.44 7,095.04 7,095.44 2,391.9K
16:45 7,095.91 7,097.23 7,095.91 7,096.43 3,857.6K
16:46 7,097.17 7,097.86 7,096.49 7,097.86 2,887.6K
16:47 7,097.22 7,097.55 7,097.22 7,097.55 7,928.4K
16:48 7,097.50 7,098.32 7,096.58 7,096.58 2,837.7K
16:49 7,096.71 7,097.49 7,096.36 7,097.05 2,182.5K
16:50 7,096.72 7,097.22 7,096.35 7,096.35 3,190.4K
16:51 7,095.97 7,096.83 7,095.21 7,095.21 2,577.2K
16:52 7,094.31 7,096.81 7,094.31 7,096.81 4,664.7K
16:53 7,097.63 7,098.30 7,097.49 7,098.30 4,868.6K
16:54 7,097.18 7,097.72 7,096.88 7,097.72 7,952.8K
16:55 7,096.18 7,096.48 7,095.72 7,095.72 11,432.8K
16:56 7,092.30 7,093.13 7,092.07 7,092.07 7,519.2K
16:57 7,092.85 7,093.59 7,092.85 7,093.28 6,456.3K
16:58 7,093.34 7,093.34 7,091.30 7,091.31 7,282.7K
16:59 7,090.70 7,091.22 7,089.24 7,089.24 15,621.9K
17:00 7,090.16 7,091.58 7,089.76 7,089.76 80,271.9K
17:01 7,087.76 7,087.76 7,087.00 7,087.53 39,780.9K
17:02 7,086.08 7,086.45 7,085.40 7,086.45 15,046.2K
17:03 7,085.17 7,086.64 7,084.92 7,086.64 30,725.9K
17:04 7,086.88 7,087.49 7,085.33 7,085.33 10,068.3K
17:05 7,084.31 7,085.02 7,083.49 7,085.02 7,311.4K
17:06 7,084.17 7,085.52 7,084.17 7,085.39 28,773.6K
17:07 7,085.45 7,087.00 7,085.45 7,087.00 16,891.1K
17:08 7,087.59 7,089.28 7,087.59 7,088.25 3,328.2K
17:09 7,087.37 7,087.92 7,087.37 7,087.92 10,020.5K
17:10 7,087.94 7,088.03 7,086.21 7,086.43 11,196.6K
17:11 7,085.94 7,086.37 7,085.53 7,086.37 18,868.0K
17:12 7,087.10 7,087.10 7,086.39 7,087.06 10,854.3K
17:13 7,087.58 7,088.81 7,087.58 7,088.81 11,160.6K
17:14 7,088.52 7,088.63 7,088.23 7,088.23 3,549.1K
17:15 7,087.07 7,089.31 7,087.07 7,089.31 6,915.8K
17:16 7,090.36 7,092.12 7,090.08 7,092.12 8,771.4K
17:17 7,091.09 7,092.35 7,091.09 7,091.55 10,204.6K
17:18 7,090.43 7,090.43 7,086.81 7,086.81 18,955.8K
17:19 7,087.36 7,089.29 7,087.36 7,088.51 6,635.5K
17:20 7,089.55 7,089.55 7,086.93 7,088.22 10,448.0K
17:21 7,086.63 7,086.63 7,078.91 7,081.04 45,254.5K
17:22 7,081.20 7,082.47 7,079.72 7,079.72 12,778.7K
17:23 7,081.39 7,082.75 7,081.39 7,082.61 21,159.5K
17:24 7,083.57 7,086.67 7,083.57 7,084.80 41,098.2K
17:25 7,084.97 7,085.83 7,084.97 7,085.39 10,548.6K
17:26 7,084.67 7,086.07 7,084.67 7,085.77 2,735.8K
17:27 7,085.44 7,085.44 7,083.45 7,084.19 11,347.1K
17:28 7,085.09 7,086.29 7,085.09 7,086.17 17,806.0K
17:29 7,086.12 7,086.32 7,085.04 7,086.32 8,747.0K
17:30 7,085.88 7,085.88 7,084.02 7,085.75 11,219.1K
17:31 7,085.04 7,085.66 7,084.86 7,085.55 3,432.4K
17:32 7,083.08 7,083.08 7,081.58 7,081.58 6,531.2K
17:33 7,082.20 7,084.32 7,082.20 7,084.32 4,788.8K
17:34 7,081.14 7,084.52 7,081.14 7,084.52 19,841.8K
17:35 7,084.45 7,087.30 7,084.45 7,087.30 4,163.7K
17:36 7,086.33 7,086.33 7,082.15 7,082.15 2,969.6K
17:37 7,082.56 7,084.90 7,082.56 7,084.45 3,644.1K
17:38 7,083.85 7,085.46 7,083.85 7,085.46 2,106.0K
17:39 7,084.82 7,085.78 7,084.82 7,085.78 2,657.2K
17:40 7,085.96 7,086.73 7,085.73 7,086.73 5,585.2K
17:41 7,087.59 7,089.90 7,087.11 7,089.90 10,382.4K
17:42 7,089.97 7,089.97 7,089.19 7,089.19 6,404.5K
17:43 7,088.30 7,089.98 7,087.92 7,089.98 5,075.0K
17:44 7,089.12 7,089.12 7,088.56 7,088.77 3,750.2K
17:45 7,089.06 7,090.14 7,088.39 7,088.39 5,222.2K
17:46 7,087.87 7,090.57 7,087.87 7,090.57 5,418.8K
17:47 7,090.15 7,091.16 7,090.15 7,090.45 4,914.0K
17:48 7,089.53 7,091.04 7,089.53 7,091.04 9,560.9K
17:49 7,089.51 7,090.13 7,089.51 7,089.55 11,581.4K
17:50 7,089.17 7,091.46 7,089.17 7,090.91 9,055.1K
17:51 7,091.16 7,092.04 7,091.16 7,091.81 3,422.9K
17:52 7,091.59 7,091.69 7,091.56 7,091.56 2,631.3K
17:53 7,091.78 7,091.78 7,091.19 7,091.19 2,980.1K
17:54 7,091.44 7,091.81 7,090.64 7,091.81 4,544.4K
17:55 7,091.40 7,092.25 7,091.33 7,091.33 23,687.6K
17:56 7,091.21 7,091.73 7,091.01 7,091.73 2,371.4K
17:57 7,091.69 7,091.69 7,091.43 7,091.58 8,816.6K
17:58 7,091.91 7,092.57 7,090.99 7,092.57 12,045.0K
17:59 7,091.07 7,092.10 7,090.58 7,092.10 5,842.7K
18:00 7,091.11 7,091.70 7,090.93 7,090.93 7,035.5K
18:01 7,090.55 7,091.14 7,090.55 7,091.14 13,633.6K
18:02 7,091.01 7,092.15 7,091.01 7,091.86 5,063.9K
18:03 7,091.66 7,093.33 7,091.66 7,093.16 3,934.9K
18:04 7,092.92 7,093.87 7,092.92 7,093.81 4,389.5K
18:05 7,093.12 7,094.08 7,093.12 7,094.08 2,747.5K
18:06 7,093.79 7,093.79 7,093.09 7,093.73 4,949.5K
18:07 7,093.17 7,093.41 7,092.66 7,093.09 3,162.6K
18:08 7,092.24 7,092.24 7,091.22 7,092.01 2,826.3K
18:09 7,092.20 7,092.63 7,091.51 7,092.63 5,306.8K
18:10 7,092.93 7,093.08 7,092.93 7,093.08 14,767.5K
18:11 7,092.85 7,093.87 7,092.74 7,093.87 2,309.9K
18:12 7,093.70 7,093.70 7,092.09 7,092.09 2,810.6K
18:13 7,092.33 7,093.71 7,092.33 7,093.53 5,649.6K
18:14 7,093.48 7,094.14 7,093.48 7,093.67 10,956.4K
18:15 7,092.65 7,092.65 7,091.66 7,091.89 4,711.5K
18:16 7,092.53 7,093.64 7,092.53 7,093.64 7,817.9K
18:17 7,092.67 7,094.17 7,092.67 7,093.55 1,428.2K
18:18 7,092.67 7,092.67 7,091.39 7,091.39 7,326.6K
18:19 7,091.35 7,091.35 7,088.64 7,090.54 5,337.6K
18:20 7,091.16 7,091.26 7,088.88 7,088.88 6,081.5K
18:21 7,089.84 7,090.76 7,088.71 7,090.76 11,519.5K
18:22 7,087.43 7,087.43 7,084.69 7,084.69 7,210.5K
18:23 7,083.54 7,089.02 7,083.54 7,089.02 10,891.5K
18:24 7,087.04 7,087.75 7,087.04 7,087.13 8,421.2K
18:25 7,087.56 7,088.83 7,087.56 7,088.83 6,541.5K
18:26 7,087.73 7,088.44 7,087.17 7,088.44 4,237.5K
18:27 7,088.80 7,089.15 7,088.09 7,088.09 6,609.5K
18:28 7,089.31 7,089.31 7,088.46 7,088.62 4,657.8K
18:29 7,088.78 7,088.96 7,088.41 7,088.96 10,815.1K
18:30 7,090.43 7,090.43 7,088.89 7,089.91 7,622.3K
18:31 7,090.20 7,090.20 7,087.65 7,087.65 990.1K
18:32 7,089.38 7,089.38 7,088.04 7,088.47 7,147.6K
18:33 7,088.31 7,089.44 7,088.31 7,089.44 884.4K
18:34 7,090.39 7,090.39 7,089.40 7,090.31 1,841.1K
18:35 7,090.01 7,090.01 7,089.11 7,089.11 1,270.0K
18:36 7,089.12 7,089.68 7,089.07 7,089.19 2,174.2K
18:37 7,089.73 7,089.73 7,088.81 7,089.68 1,791.4K
18:38 7,089.91 7,090.70 7,089.91 7,090.70 7,080.4K
18:39 7,091.66 7,092.14 7,089.89 7,090.34 2,289.9K
18:40 7,089.70 7,089.70 7,089.70 7,089.70 1,892.3K
18:51 7,093.27 7,093.27 7,093.27 7,093.27 9,974.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available