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 7,085.49 7,085.49 7,080.76 7,081.70 13,251.1K
09:51 7,081.62 7,081.62 7,075.89 7,077.96 4,486.7K
09:52 7,077.97 7,084.34 7,077.97 7,084.34 4,584.0K
09:53 7,083.02 7,085.03 7,083.02 7,085.03 7,167.3K
09:54 7,084.97 7,085.31 7,083.65 7,083.65 5,739.3K
09:55 7,084.18 7,085.72 7,083.35 7,083.35 14,789.7K
09:56 7,082.42 7,087.12 7,082.42 7,087.12 5,533.6K
09:57 7,088.15 7,088.15 7,084.76 7,086.51 11,868.7K
09:58 7,086.51 7,087.14 7,086.51 7,086.75 5,625.4K
09:59 7,086.91 7,086.91 7,086.37 7,086.77 2,737.3K
10:00 7,082.85 7,082.85 7,077.89 7,080.75 6,968.5K
10:01 7,080.83 7,086.56 7,080.83 7,086.56 30,952.6K
10:02 7,086.29 7,089.55 7,086.29 7,089.55 30,758.8K
10:03 7,089.77 7,089.77 7,085.97 7,085.97 13,938.2K
10:04 7,087.72 7,090.79 7,087.72 7,089.92 6,342.4K
10:05 7,089.92 7,091.47 7,089.68 7,091.47 4,402.3K
10:06 7,090.95 7,090.95 7,089.96 7,089.96 7,571.2K
10:07 7,089.70 7,091.81 7,088.72 7,090.57 5,505.2K
10:08 7,089.78 7,090.59 7,089.67 7,089.67 4,961.8K
10:09 7,090.02 7,090.46 7,090.02 7,090.46 4,096.1K
10:10 7,089.58 7,089.75 7,089.44 7,089.44 4,891.2K
10:11 7,089.32 7,089.32 7,088.21 7,088.21 4,177.1K
10:12 7,088.91 7,088.91 7,085.74 7,085.74 14,574.9K
10:13 7,083.47 7,083.89 7,083.19 7,083.89 10,688.2K
10:14 7,085.11 7,085.11 7,075.56 7,075.56 35,635.7K
10:15 7,062.92 7,065.82 7,062.92 7,065.82 91,502.0K
10:16 7,065.10 7,066.47 7,065.10 7,065.59 7,705.1K
10:17 7,065.70 7,065.70 7,061.19 7,061.41 14,136.9K
10:18 7,062.31 7,062.36 7,060.96 7,061.18 5,623.1K
10:19 7,062.75 7,062.75 7,061.37 7,062.34 5,991.3K
10:20 7,061.27 7,064.55 7,061.27 7,063.96 7,365.5K
10:21 7,066.08 7,068.63 7,065.71 7,068.63 10,931.8K
10:22 7,068.60 7,068.60 7,066.46 7,068.38 6,330.0K
10:23 7,068.26 7,068.58 7,066.91 7,066.91 9,812.8K
10:24 7,066.47 7,066.87 7,065.83 7,065.83 5,823.5K
10:25 7,065.59 7,066.27 7,063.78 7,063.78 21,919.4K
10:26 7,063.18 7,063.71 7,061.68 7,061.68 3,330.6K
10:27 7,063.17 7,063.62 7,062.16 7,062.16 10,290.7K
10:28 7,062.00 7,063.88 7,062.00 7,063.88 2,373.6K
10:29 7,064.29 7,066.94 7,064.29 7,066.62 6,208.4K
10:30 7,065.04 7,065.66 7,064.28 7,065.66 3,034.7K
10:31 7,065.25 7,065.25 7,063.84 7,063.84 6,328.1K
10:32 7,064.06 7,064.06 7,063.70 7,063.70 8,347.6K
10:33 7,063.68 7,066.04 7,063.64 7,066.04 9,856.2K
10:34 7,065.99 7,068.65 7,065.99 7,068.65 7,771.1K
10:35 7,070.01 7,074.83 7,070.01 7,074.83 17,014.0K
10:36 7,074.03 7,075.83 7,071.25 7,075.83 34,507.6K
10:37 7,076.31 7,076.49 7,076.31 7,076.31 10,724.7K
10:38 7,075.67 7,075.67 7,074.56 7,074.56 10,722.4K
10:39 7,073.41 7,075.36 7,073.41 7,074.99 8,034.6K
10:40 7,073.22 7,075.23 7,072.99 7,075.23 5,183.4K
10:41 7,074.87 7,075.23 7,073.64 7,073.64 5,498.8K
10:42 7,074.77 7,076.65 7,074.54 7,076.65 16,615.6K
10:43 7,077.38 7,079.71 7,077.38 7,079.71 8,813.3K
10:44 7,081.49 7,082.54 7,081.49 7,082.54 7,082.6K
10:45 7,083.27 7,086.94 7,083.27 7,086.27 25,012.6K
10:46 7,088.98 7,090.07 7,088.98 7,090.07 33,532.1K
10:47 7,093.62 7,094.80 7,091.97 7,094.80 18,701.0K
10:48 7,095.23 7,095.23 7,093.21 7,093.21 9,034.5K
10:49 7,091.48 7,093.32 7,091.37 7,093.32 19,311.3K
10:50 7,092.12 7,092.15 7,092.01 7,092.09 18,329.2K
10:51 7,091.69 7,095.14 7,091.69 7,094.56 22,514.4K
10:52 7,095.11 7,099.41 7,095.11 7,099.11 11,781.7K
10:53 7,098.17 7,098.80 7,097.35 7,097.35 7,087.9K
10:54 7,097.51 7,097.51 7,095.50 7,095.50 10,043.8K
10:55 7,095.33 7,096.90 7,095.04 7,095.04 16,194.1K
10:56 7,094.59 7,094.59 7,093.97 7,093.97 5,295.8K
10:57 7,093.95 7,095.45 7,093.95 7,094.82 6,316.7K
10:58 7,096.01 7,096.88 7,095.66 7,096.56 7,009.4K
10:59 7,099.21 7,101.39 7,099.21 7,101.30 17,301.7K
11:00 7,100.34 7,101.10 7,100.25 7,100.25 6,076.5K
11:01 7,102.13 7,102.13 7,101.21 7,101.22 13,796.9K
11:02 7,101.26 7,101.26 7,098.89 7,099.50 9,208.5K
11:03 7,099.66 7,100.31 7,099.66 7,099.93 7,498.9K
11:04 7,099.45 7,100.21 7,099.44 7,099.44 12,865.5K
11:05 7,100.36 7,101.25 7,100.13 7,100.13 4,062.8K
11:06 7,108.04 7,108.04 7,106.75 7,107.87 38,075.0K
11:07 7,105.16 7,105.16 7,103.35 7,103.35 35,213.7K
11:08 7,105.77 7,107.17 7,105.77 7,107.17 6,892.3K
11:09 7,108.30 7,108.30 7,105.04 7,106.14 8,291.5K
11:10 7,106.62 7,111.02 7,106.62 7,111.02 6,052.9K
11:11 7,112.03 7,116.52 7,112.03 7,115.03 18,091.2K
11:12 7,116.21 7,116.21 7,111.67 7,113.63 9,642.8K
11:13 7,114.13 7,114.13 7,112.95 7,113.18 9,329.2K
11:14 7,113.84 7,115.19 7,113.84 7,113.84 4,288.2K
11:15 7,114.64 7,115.27 7,114.14 7,115.27 5,728.8K
11:16 7,115.50 7,116.89 7,115.50 7,116.89 5,226.1K
11:17 7,117.32 7,117.32 7,114.89 7,116.10 7,017.3K
11:18 7,116.66 7,118.46 7,116.66 7,118.46 7,421.4K
11:19 7,120.14 7,121.67 7,120.14 7,121.08 26,135.2K
11:20 7,121.67 7,121.67 7,118.10 7,118.73 5,007.1K
11:21 7,120.07 7,120.07 7,116.65 7,116.65 17,191.5K
11:22 7,114.83 7,117.40 7,113.38 7,113.38 19,279.6K
11:23 7,110.47 7,116.15 7,110.47 7,115.40 25,592.9K
11:24 7,116.73 7,116.73 7,116.14 7,116.59 4,364.4K
11:25 7,115.67 7,115.67 7,112.94 7,114.02 8,345.5K
11:26 7,112.89 7,115.43 7,112.89 7,115.43 8,377.0K
11:27 7,116.70 7,116.70 7,113.53 7,113.53 19,637.9K
11:28 7,111.98 7,113.42 7,111.98 7,112.90 7,655.3K
11:29 7,112.98 7,114.62 7,112.98 7,113.97 7,472.8K
11:30 7,114.11 7,114.35 7,113.46 7,114.12 3,292.8K
11:31 7,113.90 7,116.06 7,113.90 7,116.06 17,611.8K
11:32 7,115.14 7,119.84 7,115.14 7,119.84 19,167.4K
11:33 7,118.18 7,118.90 7,118.18 7,118.71 15,958.9K
11:34 7,116.39 7,117.66 7,116.39 7,117.54 10,720.7K
11:35 7,117.19 7,118.17 7,117.19 7,117.91 6,507.3K
11:36 7,118.70 7,120.40 7,118.70 7,120.33 34,164.0K
11:37 7,122.15 7,123.81 7,122.15 7,122.83 17,071.4K
11:38 7,122.16 7,122.94 7,122.16 7,122.50 5,188.1K
11:39 7,123.11 7,123.11 7,121.91 7,122.74 24,426.5K
11:40 7,120.87 7,121.65 7,120.24 7,120.46 15,160.4K
11:41 7,121.56 7,121.56 7,118.76 7,118.76 15,903.0K
11:42 7,118.29 7,118.95 7,117.62 7,118.33 11,038.3K
11:43 7,119.41 7,119.41 7,118.01 7,118.01 33,676.6K
11:44 7,117.73 7,117.80 7,116.77 7,116.77 4,984.4K
11:45 7,116.66 7,117.70 7,115.46 7,117.70 12,784.3K
11:46 7,117.83 7,119.28 7,117.83 7,118.73 13,824.3K
11:47 7,117.46 7,117.46 7,116.95 7,116.95 4,445.7K
11:48 7,116.91 7,117.57 7,116.74 7,116.74 3,354.1K
11:49 7,116.16 7,116.16 7,114.31 7,114.98 16,724.1K
11:50 7,115.58 7,116.41 7,113.31 7,116.41 12,551.1K
11:51 7,115.69 7,115.69 7,111.69 7,111.69 13,105.5K
11:52 7,113.76 7,114.11 7,113.41 7,113.41 6,943.2K
11:53 7,113.67 7,115.08 7,113.08 7,113.52 24,596.7K
11:54 7,112.14 7,113.75 7,111.56 7,111.56 16,177.8K
11:55 7,108.80 7,111.91 7,108.80 7,111.26 17,466.4K
11:56 7,111.91 7,111.91 7,110.04 7,110.77 14,546.8K
11:57 7,111.28 7,114.97 7,111.28 7,114.19 19,163.2K
11:58 7,114.26 7,114.26 7,112.80 7,112.80 6,111.8K
11:59 7,112.99 7,114.74 7,112.99 7,114.74 5,378.2K
12:00 7,116.87 7,116.87 7,115.02 7,115.02 8,109.1K
12:01 7,112.91 7,112.91 7,109.77 7,109.77 11,278.1K
12:02 7,111.17 7,111.17 7,109.13 7,109.13 11,463.0K
12:03 7,110.21 7,110.99 7,110.21 7,110.41 3,168.2K
12:04 7,109.26 7,109.57 7,108.52 7,108.52 8,884.6K
12:05 7,108.11 7,108.11 7,106.48 7,107.93 4,698.7K
12:06 7,107.87 7,110.81 7,107.87 7,110.50 6,083.8K
12:07 7,110.87 7,110.95 7,110.66 7,110.95 4,706.6K
12:08 7,111.67 7,114.75 7,111.67 7,114.29 21,925.8K
12:09 7,114.28 7,114.64 7,114.13 7,114.64 12,315.6K
12:10 7,114.57 7,114.57 7,114.08 7,114.08 15,937.2K
12:11 7,114.30 7,115.74 7,114.30 7,115.52 4,586.8K
12:12 7,116.61 7,116.61 7,114.37 7,114.37 12,680.5K
12:13 7,112.29 7,112.29 7,110.66 7,111.25 5,465.0K
12:14 7,111.89 7,113.74 7,111.86 7,111.86 6,344.9K
12:15 7,110.28 7,114.86 7,110.28 7,114.86 8,725.7K
12:16 7,114.58 7,114.59 7,114.36 7,114.36 4,095.2K
12:17 7,114.01 7,114.01 7,111.95 7,113.49 23,282.5K
12:18 7,112.17 7,112.65 7,111.98 7,111.98 9,692.4K
12:19 7,113.25 7,113.73 7,113.14 7,113.73 10,828.2K
12:20 7,113.88 7,114.25 7,112.79 7,114.25 8,799.6K
12:21 7,114.68 7,115.91 7,114.68 7,115.91 6,956.0K
12:22 7,116.46 7,116.49 7,114.18 7,116.31 8,537.9K
12:23 7,116.66 7,117.41 7,114.49 7,114.49 6,864.0K
12:24 7,113.39 7,114.58 7,112.26 7,114.58 41,481.7K
12:25 7,114.97 7,115.29 7,114.62 7,115.29 12,826.2K
12:26 7,115.09 7,117.85 7,115.09 7,117.85 5,762.1K
12:27 7,118.49 7,118.49 7,117.87 7,117.87 5,699.7K
12:28 7,118.93 7,118.93 7,117.40 7,117.85 26,428.3K
12:29 7,115.38 7,116.00 7,112.00 7,112.00 17,503.6K
12:30 7,112.23 7,114.07 7,112.23 7,113.31 11,917.3K
12:31 7,113.20 7,114.24 7,113.07 7,113.07 6,305.0K
12:32 7,112.83 7,114.06 7,112.83 7,114.03 6,615.9K
12:33 7,113.58 7,114.28 7,113.58 7,113.76 21,468.2K
12:34 7,113.80 7,113.95 7,112.93 7,113.95 3,253.6K
12:35 7,113.89 7,114.48 7,113.89 7,114.48 5,658.2K
12:36 7,114.63 7,114.95 7,113.99 7,114.95 3,969.0K
12:37 7,114.77 7,115.77 7,114.77 7,115.77 5,038.4K
12:38 7,115.31 7,115.31 7,114.30 7,114.30 7,652.0K
12:39 7,114.92 7,117.74 7,114.68 7,117.74 8,749.5K
12:40 7,118.12 7,118.53 7,116.73 7,117.63 3,391.2K
12:41 7,117.85 7,120.23 7,117.85 7,120.23 4,878.5K
12:42 7,120.31 7,120.83 7,118.52 7,119.92 7,532.1K
12:43 7,119.75 7,119.75 7,118.16 7,119.06 21,592.2K
12:44 7,119.62 7,120.54 7,119.62 7,120.45 5,243.9K
12:45 7,121.48 7,122.66 7,121.48 7,121.51 5,829.5K
12:46 7,121.38 7,126.46 7,121.38 7,126.46 7,827.6K
12:47 7,127.17 7,128.07 7,126.16 7,126.16 6,712.0K
12:48 7,128.64 7,128.64 7,126.39 7,126.39 5,745.5K
12:49 7,127.14 7,127.14 7,126.48 7,126.84 5,102.5K
12:50 7,125.50 7,127.47 7,125.50 7,127.47 5,390.3K
12:51 7,127.34 7,127.82 7,126.91 7,127.82 7,661.7K
12:52 7,128.21 7,128.21 7,127.49 7,127.96 4,478.9K
12:53 7,129.44 7,129.44 7,128.69 7,128.78 12,006.3K
12:54 7,128.36 7,129.84 7,128.36 7,129.84 8,637.4K
12:55 7,130.07 7,132.08 7,130.07 7,132.08 4,548.5K
12:56 7,132.20 7,133.06 7,132.20 7,132.65 6,346.3K
12:57 7,132.10 7,133.85 7,132.10 7,133.45 6,228.6K
12:58 7,132.29 7,133.62 7,131.57 7,131.57 6,009.3K
12:59 7,132.49 7,134.22 7,132.49 7,134.22 5,114.6K
13:00 7,133.90 7,133.90 7,130.85 7,133.22 7,110.9K
13:01 7,133.37 7,134.28 7,133.20 7,133.20 7,450.3K
13:02 7,132.43 7,133.11 7,132.43 7,133.11 11,296.2K
13:03 7,133.92 7,134.21 7,133.34 7,133.76 4,357.0K
13:04 7,134.42 7,134.42 7,131.90 7,132.33 3,505.8K
13:05 7,131.64 7,132.06 7,131.50 7,131.50 2,961.9K
13:06 7,131.71 7,132.50 7,131.34 7,132.15 5,005.7K
13:07 7,133.35 7,133.73 7,133.26 7,133.26 2,639.7K
13:08 7,133.28 7,133.86 7,133.28 7,133.85 7,491.8K
13:09 7,134.74 7,134.83 7,134.42 7,134.62 15,908.2K
13:10 7,133.59 7,134.79 7,133.59 7,134.79 3,928.8K
13:11 7,134.23 7,134.23 7,133.72 7,133.91 2,761.9K
13:12 7,133.11 7,133.21 7,132.56 7,132.56 3,463.9K
13:13 7,132.80 7,133.08 7,132.80 7,133.01 12,875.9K
13:14 7,132.15 7,132.84 7,132.15 7,132.21 17,153.3K
13:15 7,132.20 7,133.08 7,131.99 7,132.43 6,193.3K
13:16 7,133.14 7,133.14 7,132.12 7,132.53 32,851.3K
13:17 7,131.83 7,131.83 7,130.22 7,130.22 5,968.2K
13:18 7,131.60 7,131.69 7,129.78 7,129.78 1,874.7K
13:19 7,129.78 7,130.18 7,129.78 7,130.18 1,918.2K
13:20 7,129.91 7,130.97 7,129.91 7,130.97 1,754.7K
13:21 7,131.45 7,132.10 7,131.03 7,131.03 11,952.8K
13:22 7,131.06 7,131.99 7,131.06 7,131.78 20,651.6K
13:23 7,131.93 7,131.93 7,130.40 7,130.40 16,434.6K
13:24 7,130.96 7,130.96 7,129.98 7,130.66 6,148.2K
13:25 7,131.03 7,131.03 7,130.09 7,130.38 5,931.9K
13:26 7,131.29 7,131.31 7,130.34 7,130.34 4,865.5K
13:27 7,129.79 7,130.37 7,129.30 7,129.81 8,875.8K
13:28 7,130.48 7,132.05 7,130.48 7,131.22 4,292.4K
13:29 7,131.38 7,132.06 7,130.79 7,132.06 4,360.3K
13:30 7,132.20 7,132.20 7,128.90 7,128.90 6,447.0K
13:31 7,130.18 7,131.55 7,130.18 7,130.58 5,805.5K
13:32 7,130.92 7,131.32 7,130.88 7,131.32 8,416.5K
13:33 7,131.21 7,131.21 7,129.63 7,130.90 28,627.6K
13:34 7,130.43 7,130.43 7,129.19 7,129.41 20,770.8K
13:35 7,132.30 7,132.47 7,131.46 7,132.03 8,632.1K
13:36 7,130.93 7,133.37 7,130.93 7,133.37 22,575.7K
13:37 7,134.00 7,134.49 7,133.76 7,133.87 13,452.9K
13:38 7,134.60 7,134.60 7,132.86 7,133.18 4,322.3K
13:39 7,132.88 7,133.27 7,132.88 7,133.27 5,046.0K
13:40 7,133.43 7,133.77 7,132.49 7,132.69 6,141.9K
13:41 7,132.66 7,132.66 7,130.14 7,130.14 10,331.2K
13:42 7,131.00 7,131.41 7,130.59 7,130.59 11,944.1K
13:43 7,128.20 7,128.57 7,128.20 7,128.57 16,403.9K
13:44 7,128.89 7,129.31 7,128.43 7,128.43 19,261.8K
13:45 7,128.86 7,128.86 7,127.30 7,128.21 6,390.3K
13:46 7,128.61 7,128.92 7,128.27 7,128.92 8,766.6K
13:47 7,128.12 7,128.12 7,125.09 7,125.09 15,005.9K
13:48 7,124.47 7,124.47 7,119.32 7,119.32 19,312.5K
13:49 7,119.00 7,119.00 7,115.44 7,116.17 15,405.4K
13:50 7,116.36 7,116.36 7,112.67 7,112.67 23,392.1K
13:51 7,112.83 7,112.83 7,109.35 7,109.35 12,325.9K
13:52 7,110.89 7,112.59 7,110.74 7,112.59 11,560.0K
13:53 7,111.10 7,112.89 7,111.10 7,112.70 5,867.2K
13:54 7,114.23 7,114.23 7,112.77 7,112.77 9,978.4K
13:55 7,112.71 7,114.16 7,112.44 7,114.16 5,617.1K
13:56 7,114.99 7,114.99 7,113.65 7,113.65 7,381.7K
13:57 7,113.63 7,115.52 7,113.63 7,115.52 3,682.0K
13:58 7,115.82 7,116.84 7,115.82 7,116.84 6,188.7K
13:59 7,115.07 7,115.19 7,114.44 7,114.56 4,573.2K
14:00 7,114.62 7,114.62 7,112.02 7,112.35 9,284.2K
14:01 7,111.41 7,111.41 7,109.20 7,109.20 8,179.2K
14:02 7,106.98 7,106.98 7,105.89 7,106.29 11,706.9K
14:03 7,105.58 7,105.58 7,103.95 7,103.95 3,852.3K
14:04 7,104.11 7,106.42 7,104.11 7,106.42 13,865.3K
14:05 7,107.03 7,107.42 7,106.31 7,106.31 35,146.1K
14:06 7,108.41 7,110.04 7,108.41 7,109.63 26,899.1K
14:07 7,107.96 7,107.96 7,106.57 7,107.36 15,254.9K
14:08 7,106.95 7,107.07 7,105.96 7,105.96 20,454.6K
14:09 7,106.34 7,106.34 7,103.58 7,103.58 32,666.3K
14:10 7,102.33 7,102.48 7,101.72 7,102.37 8,681.4K
14:11 7,100.46 7,102.35 7,100.46 7,101.91 24,152.5K
14:12 7,101.49 7,101.49 7,099.94 7,100.22 19,016.7K
14:13 7,099.95 7,101.99 7,099.95 7,101.99 15,646.9K
14:14 7,102.34 7,102.75 7,101.70 7,102.58 12,716.4K
14:15 7,103.04 7,103.04 7,101.74 7,101.74 2,305.1K
14:16 7,101.51 7,102.14 7,101.51 7,102.14 2,585.8K
14:17 7,103.45 7,103.45 7,102.58 7,103.37 3,616.3K
14:18 7,104.01 7,104.12 7,103.41 7,103.41 2,234.6K
14:19 7,104.41 7,105.94 7,104.41 7,105.94 5,293.6K
14:20 7,105.90 7,106.80 7,105.61 7,105.61 3,316.6K
14:21 7,106.71 7,107.50 7,106.71 7,107.12 5,390.5K
14:22 7,107.47 7,107.47 7,106.22 7,106.22 6,054.3K
14:23 7,106.52 7,106.52 7,105.06 7,105.06 8,875.9K
14:24 7,104.31 7,105.36 7,104.31 7,105.36 2,342.5K
14:25 7,105.18 7,105.52 7,104.94 7,104.94 3,256.9K
14:26 7,103.59 7,105.50 7,103.59 7,104.76 7,667.4K
14:27 7,106.47 7,106.47 7,104.83 7,104.83 2,759.1K
14:28 7,105.14 7,105.99 7,105.14 7,105.95 4,589.9K
14:29 7,106.31 7,107.32 7,106.31 7,106.74 6,177.9K
14:30 7,105.32 7,107.40 7,104.35 7,104.75 6,610.0K
14:31 7,104.97 7,106.72 7,104.97 7,106.12 18,910.1K
14:32 7,106.52 7,106.52 7,103.40 7,103.40 6,663.0K
14:33 7,104.00 7,105.12 7,104.00 7,104.52 4,048.1K
14:34 7,104.73 7,104.73 7,104.16 7,104.59 2,867.2K
14:35 7,104.53 7,105.66 7,104.53 7,105.26 4,498.1K
14:36 7,103.49 7,103.79 7,103.30 7,103.79 5,869.1K
14:37 7,103.96 7,103.96 7,100.82 7,100.82 5,197.9K
14:38 7,102.63 7,103.37 7,101.26 7,101.26 1,910.6K
14:39 7,102.59 7,102.67 7,101.35 7,101.35 2,762.4K
14:40 7,102.10 7,102.50 7,101.45 7,101.45 1,869.9K
14:41 7,101.41 7,102.07 7,101.25 7,101.25 3,223.1K
14:42 7,101.36 7,101.36 7,100.90 7,100.90 3,808.7K
14:43 7,100.67 7,102.98 7,100.67 7,102.98 6,136.8K
14:44 7,103.60 7,103.60 7,102.11 7,102.11 6,347.0K
14:45 7,101.76 7,101.80 7,101.26 7,101.49 3,844.1K
14:46 7,101.17 7,101.69 7,100.58 7,100.58 30,242.9K
14:47 7,100.87 7,101.06 7,099.70 7,099.70 8,094.5K
14:48 7,099.98 7,100.46 7,099.01 7,100.46 5,414.8K
14:49 7,100.36 7,100.36 7,099.86 7,100.12 6,893.2K
14:50 7,100.43 7,100.74 7,100.08 7,100.08 60,848.3K
14:51 7,099.88 7,101.13 7,099.88 7,100.54 4,421.9K
14:52 7,100.64 7,101.61 7,099.99 7,099.99 14,769.6K
14:53 7,099.89 7,101.75 7,099.80 7,101.36 9,090.5K
14:54 7,101.46 7,101.46 7,100.20 7,100.20 6,146.7K
14:55 7,100.63 7,101.28 7,100.63 7,101.24 8,817.2K
14:56 7,100.26 7,100.26 7,098.70 7,098.75 7,096.7K
14:57 7,099.70 7,100.03 7,098.80 7,098.80 6,138.5K
14:58 7,098.58 7,099.41 7,098.58 7,099.19 4,674.4K
14:59 7,098.16 7,098.89 7,097.72 7,097.72 6,429.4K
15:00 7,096.95 7,097.82 7,096.95 7,097.82 8,833.4K
15:01 7,097.83 7,098.79 7,097.83 7,098.79 6,561.8K
15:02 7,098.70 7,099.82 7,098.70 7,099.33 4,418.6K
15:03 7,099.55 7,100.52 7,099.55 7,099.60 2,374.9K
15:04 7,099.91 7,099.91 7,098.61 7,098.61 7,829.4K
15:05 7,099.65 7,101.50 7,099.65 7,101.50 27,106.0K
15:06 7,101.97 7,102.77 7,101.97 7,102.77 4,790.3K
15:07 7,103.38 7,104.60 7,103.38 7,103.61 4,312.2K
15:08 7,104.44 7,105.19 7,104.44 7,104.57 3,419.3K
15:09 7,105.08 7,105.88 7,105.08 7,105.88 4,345.2K
15:10 7,105.86 7,105.86 7,104.94 7,105.38 3,467.2K
15:11 7,105.19 7,105.19 7,104.08 7,104.09 10,922.7K
15:12 7,104.75 7,104.75 7,103.26 7,103.26 6,505.8K
15:13 7,102.72 7,102.72 7,101.87 7,102.68 4,119.8K
15:14 7,102.69 7,102.84 7,101.99 7,102.62 5,739.3K
15:15 7,102.07 7,102.11 7,101.47 7,101.47 4,661.4K
15:16 7,101.30 7,104.38 7,101.30 7,103.83 63,118.0K
15:17 7,104.26 7,105.08 7,102.42 7,102.42 24,083.5K
15:18 7,103.36 7,103.51 7,103.19 7,103.51 14,606.6K
15:19 7,104.01 7,104.28 7,102.99 7,102.99 11,085.4K
15:20 7,103.84 7,104.35 7,103.38 7,104.10 8,902.8K
15:21 7,104.50 7,107.88 7,104.50 7,107.88 6,399.0K
15:22 7,107.57 7,108.31 7,107.57 7,108.21 17,577.9K
15:23 7,107.16 7,107.59 7,106.46 7,106.46 15,713.4K
15:24 7,106.13 7,107.29 7,106.13 7,107.29 7,614.6K
15:25 7,107.89 7,109.03 7,107.89 7,109.03 8,775.7K
15:26 7,107.85 7,110.32 7,107.85 7,110.32 14,259.6K
15:27 7,109.26 7,110.46 7,108.73 7,108.73 9,508.6K
15:28 7,109.76 7,111.22 7,109.70 7,109.70 16,559.1K
15:29 7,109.72 7,111.14 7,109.72 7,110.25 12,481.7K
15:30 7,109.73 7,109.98 7,109.39 7,109.39 6,511.9K
15:31 7,109.60 7,111.48 7,109.60 7,111.48 5,544.1K
15:32 7,112.23 7,112.23 7,111.69 7,111.69 6,073.0K
15:33 7,111.27 7,112.27 7,110.53 7,110.53 5,719.4K
15:34 7,110.38 7,111.25 7,110.38 7,111.25 8,148.4K
15:35 7,110.51 7,110.51 7,109.13 7,109.13 18,405.9K
15:36 7,108.70 7,109.66 7,108.64 7,109.66 5,596.6K
15:37 7,110.12 7,110.12 7,109.06 7,109.41 5,966.0K
15:38 7,108.87 7,110.08 7,108.87 7,109.44 10,397.8K
15:39 7,109.05 7,109.05 7,107.77 7,108.02 40,886.6K
15:40 7,107.29 7,108.19 7,107.29 7,108.12 10,090.8K
15:41 7,107.53 7,110.29 7,107.53 7,109.52 9,539.5K
15:42 7,109.41 7,109.41 7,108.41 7,108.41 6,396.6K
15:43 7,108.81 7,110.18 7,108.81 7,110.18 13,632.2K
15:44 7,111.05 7,112.60 7,111.05 7,112.60 11,706.2K
15:45 7,113.97 7,115.39 7,113.74 7,115.39 4,708.4K
15:46 7,115.47 7,116.09 7,115.47 7,116.09 12,279.0K
15:47 7,115.92 7,116.08 7,115.16 7,115.41 3,416.7K
15:48 7,114.48 7,115.65 7,114.48 7,115.32 8,657.0K
15:49 7,115.31 7,116.21 7,113.86 7,113.86 8,260.8K
15:50 7,114.07 7,115.43 7,113.59 7,115.43 4,749.0K
15:51 7,114.85 7,114.85 7,114.25 7,114.68 2,703.4K
15:52 7,113.68 7,114.50 7,113.21 7,113.21 6,436.5K
15:53 7,113.28 7,113.80 7,113.11 7,113.11 11,514.6K
15:54 7,113.10 7,115.08 7,112.49 7,115.04 5,244.3K
15:55 7,114.12 7,114.12 7,113.60 7,113.60 2,575.4K
15:56 7,113.31 7,114.63 7,112.70 7,112.70 11,617.4K
15:57 7,112.72 7,112.75 7,112.13 7,112.75 11,798.2K
15:58 7,112.62 7,112.62 7,111.14 7,111.91 3,518.3K
15:59 7,111.85 7,111.85 7,109.09 7,109.09 18,479.4K
16:00 7,110.27 7,112.33 7,110.27 7,112.33 4,816.0K
16:01 7,114.55 7,114.55 7,113.10 7,113.50 27,072.2K
16:02 7,113.24 7,114.25 7,113.24 7,113.61 4,041.4K
16:03 7,113.49 7,114.47 7,113.32 7,114.47 4,303.5K
16:04 7,112.90 7,114.00 7,112.90 7,113.03 3,330.8K
16:05 7,114.45 7,114.84 7,113.23 7,113.23 17,511.4K
16:06 7,112.69 7,113.33 7,112.69 7,112.69 23,082.9K
16:07 7,113.54 7,113.54 7,111.94 7,111.94 16,609.9K
16:08 7,112.99 7,113.61 7,111.58 7,113.33 26,337.2K
16:09 7,113.56 7,113.56 7,112.84 7,112.89 5,248.4K
16:10 7,113.01 7,113.56 7,112.10 7,112.10 2,898.1K
16:11 7,112.30 7,112.30 7,111.25 7,111.27 5,204.3K
16:12 7,112.58 7,112.71 7,111.89 7,112.71 9,025.7K
16:13 7,112.55 7,115.30 7,112.55 7,115.30 32,483.5K
16:14 7,115.33 7,115.68 7,114.26 7,115.68 13,117.2K
16:15 7,116.38 7,116.38 7,115.23 7,116.18 14,410.2K
16:16 7,116.54 7,117.14 7,116.20 7,116.71 6,048.8K
16:17 7,118.13 7,119.18 7,118.13 7,118.64 11,416.2K
16:18 7,117.23 7,119.78 7,117.23 7,119.78 4,441.9K
16:19 7,118.55 7,120.46 7,118.54 7,120.46 16,187.4K
16:20 7,121.53 7,121.53 7,120.40 7,120.40 17,249.7K
16:21 7,118.86 7,120.25 7,118.86 7,120.25 73,593.2K
16:22 7,120.05 7,120.05 7,118.61 7,118.92 7,194.1K
16:23 7,118.61 7,118.61 7,117.24 7,117.24 16,654.1K
16:24 7,116.89 7,117.63 7,115.64 7,115.64 7,317.2K
16:25 7,115.78 7,116.12 7,115.64 7,115.64 8,839.3K
16:26 7,115.76 7,117.11 7,115.76 7,116.61 20,533.8K
16:27 7,116.04 7,116.59 7,113.65 7,116.59 11,494.2K
16:28 7,115.52 7,115.52 7,113.45 7,115.07 10,753.8K
16:29 7,115.96 7,115.96 7,112.40 7,112.97 18,668.2K
16:30 7,112.90 7,112.90 7,111.38 7,111.38 12,999.8K
16:31 7,111.19 7,111.19 7,110.32 7,110.90 13,293.9K
16:32 7,109.69 7,111.46 7,109.69 7,111.46 15,168.7K
16:33 7,111.01 7,111.01 7,109.54 7,110.12 41,429.7K
16:34 7,110.23 7,110.29 7,109.00 7,109.00 33,848.2K
16:35 7,107.36 7,109.83 7,107.36 7,109.83 8,988.4K
16:36 7,110.76 7,111.91 7,110.76 7,111.91 10,794.3K
16:37 7,111.57 7,111.57 7,110.54 7,110.54 5,569.7K
16:38 7,110.33 7,111.03 7,110.17 7,110.37 6,648.2K
16:39 7,109.93 7,109.93 7,108.09 7,109.05 6,090.9K
16:40 7,108.53 7,109.59 7,108.42 7,109.59 31,407.0K
16:41 7,109.34 7,110.95 7,109.34 7,109.62 10,405.9K
16:42 7,108.89 7,109.04 7,107.69 7,107.79 5,777.4K
16:43 7,108.12 7,108.76 7,108.12 7,108.54 4,571.0K
16:44 7,109.43 7,110.93 7,109.27 7,110.93 7,019.3K
16:45 7,109.61 7,110.30 7,108.23 7,108.23 67,095.6K
16:46 7,107.68 7,109.17 7,107.68 7,108.24 11,649.8K
16:47 7,107.40 7,107.40 7,106.54 7,106.69 9,499.9K
16:48 7,106.52 7,107.26 7,106.21 7,107.26 5,450.3K
16:49 7,108.17 7,108.36 7,107.79 7,108.19 5,096.5K
16:50 7,109.75 7,110.12 7,109.27 7,110.05 10,885.6K
16:51 7,109.11 7,110.42 7,109.11 7,109.99 12,870.0K
16:52 7,109.20 7,109.39 7,108.71 7,108.71 5,066.0K
16:53 7,109.51 7,109.51 7,108.64 7,109.50 4,701.8K
16:54 7,109.46 7,110.19 7,108.73 7,108.73 5,754.6K
16:55 7,107.92 7,107.92 7,107.58 7,107.77 6,423.9K
16:56 7,107.78 7,108.11 7,107.00 7,107.00 4,304.3K
16:57 7,107.81 7,107.93 7,106.79 7,107.73 12,368.0K
16:58 7,107.20 7,107.65 7,107.18 7,107.61 15,850.3K
16:59 7,107.14 7,107.14 7,106.05 7,106.53 14,226.3K
17:00 7,106.59 7,106.97 7,106.57 7,106.89 15,995.4K
17:01 7,105.68 7,106.28 7,105.21 7,105.41 21,636.1K
17:02 7,106.97 7,106.97 7,105.94 7,106.13 3,362.0K
17:03 7,105.51 7,105.94 7,104.71 7,105.49 11,123.9K
17:04 7,106.81 7,106.81 7,105.86 7,105.86 7,444.4K
17:05 7,106.98 7,106.98 7,104.93 7,106.45 73,195.3K
17:06 7,106.38 7,106.43 7,105.34 7,105.38 26,293.3K
17:07 7,105.03 7,105.15 7,104.62 7,105.15 24,970.9K
17:08 7,105.74 7,108.06 7,105.44 7,108.06 10,490.7K
17:09 7,107.86 7,107.86 7,106.75 7,106.95 31,545.5K
17:10 7,107.49 7,107.49 7,107.09 7,107.24 8,168.7K
17:11 7,105.78 7,105.78 7,105.36 7,105.57 5,822.5K
17:12 7,107.38 7,107.50 7,105.95 7,105.95 18,238.6K
17:13 7,106.02 7,108.10 7,106.02 7,108.10 45,016.1K
17:14 7,108.28 7,109.19 7,108.23 7,109.19 5,539.5K
17:15 7,110.86 7,110.93 7,109.84 7,109.84 7,058.0K
17:16 7,111.51 7,111.51 7,110.89 7,111.44 3,949.0K
17:17 7,111.63 7,111.63 7,110.24 7,110.24 3,003.8K
17:18 7,110.24 7,110.24 7,108.59 7,108.59 6,177.4K
17:19 7,108.21 7,110.20 7,108.21 7,109.63 8,474.6K
17:20 7,108.68 7,109.45 7,108.39 7,109.45 5,508.7K
17:21 7,108.99 7,111.61 7,108.99 7,111.61 20,180.9K
17:22 7,109.93 7,111.54 7,109.93 7,111.54 29,290.7K
17:23 7,111.55 7,111.55 7,111.09 7,111.18 14,482.1K
17:24 7,110.90 7,111.08 7,109.63 7,109.63 8,163.3K
17:25 7,108.81 7,110.94 7,108.81 7,110.94 7,776.8K
17:26 7,110.90 7,111.22 7,110.71 7,110.71 4,781.3K
17:27 7,110.59 7,112.13 7,110.50 7,112.13 14,393.7K
17:28 7,111.56 7,113.64 7,111.56 7,113.25 6,876.7K
17:29 7,112.89 7,112.89 7,111.34 7,111.79 3,656.1K
17:30 7,114.22 7,115.89 7,114.22 7,114.48 20,579.0K
17:31 7,114.65 7,114.65 7,112.50 7,113.49 13,671.5K
17:32 7,113.96 7,113.96 7,112.17 7,112.36 22,856.0K
17:33 7,113.82 7,117.18 7,113.82 7,117.18 36,262.7K
17:34 7,117.07 7,117.07 7,115.72 7,115.95 8,262.3K
17:35 7,115.48 7,115.48 7,112.87 7,112.87 12,696.7K
17:36 7,111.77 7,115.01 7,111.77 7,114.11 12,041.7K
17:37 7,114.32 7,114.89 7,112.65 7,112.65 9,058.4K
17:38 7,113.47 7,114.37 7,113.47 7,114.37 5,851.3K
17:39 7,113.98 7,114.02 7,113.71 7,113.92 7,113.1K
17:40 7,113.30 7,113.30 7,111.74 7,111.74 8,728.1K
17:41 7,111.85 7,112.07 7,111.84 7,111.92 12,834.8K
17:42 7,111.30 7,111.30 7,108.77 7,109.53 13,530.4K
17:43 7,109.95 7,109.95 7,106.59 7,106.59 26,222.1K
17:44 7,105.87 7,105.87 7,103.37 7,104.39 16,284.8K
17:45 7,103.34 7,103.43 7,101.76 7,101.76 21,550.3K
17:46 7,102.44 7,102.44 7,100.91 7,101.04 13,079.6K
17:47 7,100.91 7,101.94 7,100.82 7,101.94 14,056.5K
17:48 7,100.79 7,101.89 7,100.79 7,101.89 8,429.1K
17:49 7,102.68 7,102.68 7,099.91 7,101.66 20,238.4K
17:50 7,101.36 7,101.65 7,100.90 7,101.32 20,660.0K
17:51 7,100.93 7,102.30 7,100.50 7,102.30 18,708.5K
17:52 7,102.48 7,103.35 7,102.32 7,103.35 14,140.4K
17:53 7,103.21 7,104.12 7,103.13 7,104.12 18,711.6K
17:54 7,104.80 7,105.29 7,104.80 7,105.26 40,878.7K
17:55 7,107.11 7,108.10 7,106.55 7,108.10 13,885.3K
17:56 7,108.99 7,109.20 7,107.95 7,109.13 7,444.6K
17:57 7,109.72 7,110.41 7,109.72 7,110.03 10,912.9K
17:58 7,111.87 7,112.50 7,111.07 7,111.07 7,639.1K
17:59 7,110.92 7,114.14 7,110.92 7,114.14 16,102.2K
18:00 7,115.10 7,115.10 7,112.94 7,115.00 14,603.1K
18:01 7,115.47 7,115.82 7,114.59 7,115.77 12,793.8K
18:02 7,114.98 7,116.46 7,114.98 7,116.46 18,878.9K
18:03 7,115.14 7,116.81 7,114.39 7,116.81 15,428.9K
18:04 7,117.81 7,117.81 7,116.34 7,117.43 13,048.7K
18:05 7,117.61 7,119.02 7,116.29 7,119.02 11,124.6K
18:06 7,120.04 7,120.04 7,118.20 7,118.20 12,823.5K
18:07 7,118.28 7,118.28 7,114.82 7,114.82 25,092.3K
18:08 7,115.40 7,116.23 7,114.58 7,114.90 13,495.1K
18:09 7,115.65 7,118.63 7,115.65 7,116.94 18,013.5K
18:10 7,117.89 7,120.17 7,117.25 7,120.17 13,956.5K
18:11 7,118.40 7,119.04 7,118.40 7,118.88 12,768.5K
18:12 7,119.57 7,119.57 7,118.01 7,118.80 8,710.1K
18:13 7,118.45 7,119.13 7,118.09 7,119.13 6,041.4K
18:14 7,121.25 7,121.29 7,120.89 7,121.29 20,317.5K
18:15 7,120.73 7,121.91 7,120.04 7,121.44 7,884.9K
18:16 7,122.28 7,123.64 7,122.28 7,123.51 13,540.2K
18:17 7,124.81 7,124.81 7,122.39 7,122.39 15,373.5K
18:18 7,121.40 7,122.86 7,121.40 7,122.69 17,473.2K
18:19 7,120.82 7,120.82 7,119.31 7,119.64 13,532.9K
18:20 7,121.83 7,122.85 7,121.63 7,122.85 13,130.5K
18:21 7,121.21 7,122.54 7,121.17 7,121.17 23,243.8K
18:22 7,122.12 7,125.34 7,122.12 7,122.62 14,634.9K
18:23 7,123.39 7,124.07 7,123.17 7,124.07 27,162.5K
18:24 7,124.65 7,124.65 7,122.80 7,124.62 10,180.8K
18:25 7,124.99 7,125.68 7,124.99 7,125.39 11,395.1K
18:26 7,125.12 7,125.29 7,124.93 7,125.29 8,251.5K
18:27 7,124.09 7,124.16 7,123.11 7,123.11 12,978.2K
18:28 7,123.94 7,123.98 7,123.07 7,123.07 6,072.1K
18:29 7,123.16 7,123.68 7,122.62 7,123.68 6,324.1K
18:30 7,123.12 7,124.39 7,123.12 7,124.39 4,836.0K
18:31 7,124.28 7,125.18 7,124.28 7,125.18 25,294.8K
18:32 7,124.12 7,124.49 7,124.11 7,124.11 8,971.4K
18:33 7,124.01 7,124.53 7,123.76 7,123.76 9,497.4K
18:34 7,123.08 7,124.37 7,123.08 7,124.37 7,740.1K
18:35 7,123.30 7,124.15 7,122.51 7,124.15 9,587.1K
18:36 7,123.72 7,126.25 7,123.72 7,126.25 9,841.6K
18:37 7,125.60 7,125.60 7,124.32 7,124.32 30,837.3K
18:38 7,124.24 7,125.17 7,124.24 7,125.17 7,405.8K
18:39 7,125.81 7,125.81 7,124.98 7,125.78 15,057.2K
18:40 7,126.26 7,126.26 7,126.26 7,126.26 1,087.7K
18:51 7,125.81 7,125.81 7,125.81 7,125.81 13,573.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available