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 6,939.17 6,939.17 6,931.53 6,931.53 366,060.0K
09:51 6,919.85 6,919.85 6,913.65 6,918.04 261,759.0K
09:52 6,909.99 6,909.99 6,906.17 6,906.17 156,637.7K
09:53 6,905.71 6,907.32 6,905.71 6,906.84 111,750.8K
09:54 6,904.18 6,904.77 6,900.31 6,904.77 172,464.8K
09:55 6,900.86 6,906.33 6,900.86 6,906.33 93,778.1K
09:56 6,904.62 6,906.76 6,901.38 6,906.76 108,300.3K
09:57 6,907.32 6,907.32 6,899.14 6,899.14 107,378.5K
09:58 6,898.64 6,899.99 6,896.80 6,896.80 94,576.1K
09:59 6,900.17 6,902.45 6,900.17 6,901.73 62,587.3K
10:00 6,906.90 6,906.90 6,898.88 6,898.88 125,282.0K
10:01 6,894.17 6,894.17 6,891.82 6,891.83 101,053.3K
10:02 6,892.94 6,894.02 6,892.94 6,893.16 112,948.7K
10:03 6,893.90 6,893.90 6,891.52 6,891.52 103,822.8K
10:04 6,892.47 6,893.55 6,890.96 6,890.96 80,460.2K
10:05 6,891.43 6,892.69 6,891.43 6,892.69 106,196.0K
10:06 6,893.07 6,894.15 6,892.80 6,892.80 59,695.3K
10:07 6,890.77 6,890.77 6,888.39 6,889.38 114,656.4K
10:08 6,889.46 6,889.72 6,885.67 6,885.67 52,268.4K
10:09 6,885.21 6,885.59 6,884.01 6,885.59 35,122.5K
10:10 6,883.87 6,883.95 6,883.37 6,883.38 33,593.2K
10:11 6,885.84 6,885.84 6,884.27 6,884.27 34,598.2K
10:12 6,884.95 6,885.54 6,884.32 6,884.65 29,680.9K
10:13 6,883.90 6,883.90 6,882.20 6,883.09 48,405.7K
10:14 6,883.40 6,883.40 6,880.12 6,880.12 35,315.7K
10:15 6,878.32 6,878.32 6,875.97 6,876.80 43,697.1K
10:16 6,874.92 6,877.14 6,874.92 6,876.71 55,578.4K
10:17 6,875.02 6,875.02 6,872.12 6,872.12 93,536.0K
10:18 6,873.55 6,873.83 6,872.74 6,872.74 77,463.6K
10:19 6,871.95 6,871.95 6,869.76 6,869.76 57,888.0K
10:20 6,870.24 6,872.14 6,870.07 6,872.14 24,902.0K
10:21 6,874.48 6,875.44 6,874.27 6,875.44 21,296.9K
10:22 6,873.62 6,873.82 6,873.18 6,873.18 18,942.8K
10:23 6,872.89 6,874.03 6,872.15 6,873.60 52,629.4K
10:24 6,872.58 6,872.58 6,868.96 6,869.08 34,736.8K
10:25 6,867.47 6,867.47 6,866.06 6,866.96 61,028.0K
10:26 6,866.46 6,867.43 6,864.70 6,865.64 62,905.4K
10:27 6,867.44 6,870.68 6,867.44 6,869.56 25,377.9K
10:28 6,869.28 6,869.85 6,868.95 6,868.95 26,105.5K
10:29 6,868.26 6,868.26 6,864.75 6,864.78 103,154.5K
10:30 6,864.95 6,864.95 6,861.51 6,861.51 30,046.9K
10:31 6,861.49 6,861.49 6,859.29 6,860.55 61,862.0K
10:32 6,857.86 6,857.86 6,855.40 6,855.40 51,271.2K
10:33 6,854.76 6,854.77 6,854.05 6,854.77 28,709.0K
10:34 6,853.37 6,854.02 6,853.02 6,854.02 38,368.3K
10:35 6,855.38 6,855.38 6,855.15 6,855.15 28,145.0K
10:36 6,855.55 6,855.55 6,853.34 6,853.34 39,234.3K
10:37 6,854.90 6,857.83 6,854.90 6,857.83 47,273.3K
10:38 6,855.82 6,858.95 6,855.12 6,855.12 29,200.6K
10:39 6,858.19 6,859.87 6,856.56 6,856.56 136,727.8K
10:40 6,857.02 6,857.02 6,852.81 6,854.51 17,501.8K
10:41 6,854.11 6,856.22 6,853.92 6,855.40 33,856.1K
10:42 6,856.61 6,857.74 6,856.43 6,856.84 24,836.7K
10:43 6,856.45 6,856.45 6,855.57 6,856.32 32,270.3K
10:44 6,857.22 6,857.22 6,854.49 6,855.64 49,435.0K
10:45 6,855.49 6,855.49 6,851.89 6,851.89 15,133.1K
10:46 6,852.21 6,852.35 6,851.67 6,851.67 22,977.5K
10:47 6,851.44 6,853.40 6,851.44 6,852.79 20,413.6K
10:48 6,851.39 6,853.55 6,851.27 6,851.27 19,830.5K
10:49 6,851.80 6,852.35 6,850.47 6,850.47 11,607.8K
10:50 6,850.42 6,852.52 6,850.22 6,852.52 22,174.5K
10:51 6,852.94 6,853.60 6,851.85 6,853.60 13,284.9K
10:52 6,854.66 6,859.05 6,854.66 6,859.05 14,852.6K
10:53 6,860.00 6,861.58 6,860.00 6,861.14 24,343.1K
10:54 6,861.75 6,861.75 6,859.99 6,859.99 17,103.3K
10:55 6,860.16 6,860.16 6,856.79 6,856.79 26,608.6K
10:56 6,857.77 6,861.05 6,857.77 6,860.91 22,449.8K
10:57 6,860.28 6,860.94 6,860.27 6,860.94 10,294.9K
10:58 6,862.24 6,863.17 6,861.07 6,863.17 22,678.7K
10:59 6,863.22 6,866.81 6,863.14 6,865.10 28,291.3K
11:00 6,864.55 6,865.29 6,864.32 6,865.29 13,962.6K
11:01 6,863.09 6,864.23 6,863.09 6,863.35 14,535.2K
11:02 6,863.17 6,864.76 6,863.17 6,864.76 6,862.4K
11:03 6,864.32 6,868.97 6,864.32 6,868.97 7,376.2K
11:04 6,869.04 6,869.04 6,868.07 6,868.28 11,045.1K
11:05 6,867.31 6,867.81 6,863.63 6,863.63 11,201.4K
11:06 6,861.55 6,861.55 6,860.23 6,860.23 9,906.6K
11:07 6,860.95 6,860.95 6,860.36 6,860.60 10,230.1K
11:08 6,859.83 6,861.94 6,859.83 6,861.94 17,547.0K
11:09 6,862.75 6,862.77 6,861.44 6,862.77 41,146.1K
11:10 6,861.88 6,862.14 6,861.79 6,861.79 7,522.0K
11:11 6,862.93 6,864.54 6,861.22 6,861.92 8,137.6K
11:12 6,861.96 6,865.97 6,861.96 6,865.97 9,762.8K
11:13 6,864.02 6,865.23 6,863.94 6,863.94 12,567.5K
11:14 6,862.96 6,864.83 6,862.75 6,862.75 22,992.0K
11:15 6,861.92 6,866.56 6,861.92 6,866.56 58,836.3K
11:16 6,868.09 6,871.24 6,868.09 6,868.24 24,278.7K
11:17 6,867.61 6,867.61 6,865.62 6,865.62 16,135.8K
11:18 6,865.73 6,868.15 6,865.73 6,868.15 9,719.1K
11:19 6,869.09 6,870.70 6,869.09 6,870.70 17,249.0K
11:20 6,871.46 6,874.48 6,871.46 6,873.68 27,362.3K
11:21 6,872.45 6,872.45 6,867.80 6,867.80 13,802.4K
11:22 6,867.62 6,868.78 6,867.20 6,867.20 7,889.9K
11:23 6,868.23 6,871.51 6,868.23 6,871.51 30,181.0K
11:24 6,873.87 6,876.38 6,873.87 6,876.00 16,124.2K
11:25 6,877.41 6,878.00 6,876.74 6,878.00 12,936.6K
11:26 6,878.28 6,878.66 6,877.36 6,878.28 12,595.4K
11:27 6,877.31 6,877.31 6,875.43 6,875.43 10,148.0K
11:28 6,874.46 6,874.53 6,872.02 6,872.02 12,766.7K
11:29 6,872.84 6,872.84 6,871.33 6,872.13 11,803.8K
11:30 6,871.17 6,872.17 6,871.03 6,872.17 54,728.8K
11:31 6,871.79 6,871.79 6,869.22 6,869.49 132,672.3K
11:32 6,870.19 6,870.23 6,869.88 6,870.23 31,551.4K
11:33 6,868.85 6,870.02 6,868.03 6,870.02 11,960.1K
11:34 6,869.15 6,869.15 6,867.66 6,868.29 22,871.1K
11:35 6,867.27 6,868.84 6,867.27 6,867.92 11,941.2K
11:36 6,867.51 6,868.15 6,866.24 6,866.24 15,118.3K
11:37 6,866.08 6,866.08 6,865.25 6,865.25 10,492.0K
11:38 6,865.12 6,865.28 6,863.72 6,864.23 10,287.2K
11:39 6,864.87 6,865.53 6,864.87 6,865.46 12,757.5K
11:40 6,865.71 6,866.14 6,865.71 6,866.14 6,100.0K
11:41 6,865.85 6,867.15 6,865.85 6,867.15 14,454.8K
11:42 6,867.78 6,867.78 6,865.49 6,865.49 9,498.1K
11:43 6,865.66 6,866.17 6,865.35 6,865.35 14,068.3K
11:44 6,867.54 6,867.54 6,866.59 6,867.28 7,734.1K
11:45 6,867.83 6,870.48 6,867.83 6,869.82 14,403.2K
11:46 6,869.43 6,869.62 6,868.10 6,868.10 28,683.7K
11:47 6,869.98 6,872.70 6,869.98 6,872.70 18,151.0K
11:48 6,874.35 6,875.95 6,874.35 6,875.17 23,311.3K
11:49 6,875.30 6,875.30 6,873.42 6,873.42 16,860.9K
11:50 6,872.03 6,874.06 6,871.87 6,873.33 7,604.0K
11:51 6,875.05 6,877.12 6,875.05 6,876.52 38,259.3K
11:52 6,878.14 6,878.14 6,872.73 6,872.73 47,302.5K
11:53 6,871.94 6,871.94 6,870.33 6,870.33 26,720.7K
11:54 6,868.93 6,869.76 6,868.55 6,868.87 70,873.8K
11:55 6,868.40 6,870.37 6,868.40 6,869.85 23,406.3K
11:56 6,869.28 6,869.49 6,868.73 6,868.73 11,998.7K
11:57 6,867.64 6,870.20 6,867.64 6,869.77 21,157.6K
11:58 6,869.33 6,869.33 6,868.54 6,868.54 49,587.7K
11:59 6,869.14 6,869.14 6,866.71 6,866.71 27,242.2K
12:00 6,867.83 6,868.17 6,867.34 6,867.61 10,784.4K
12:01 6,867.08 6,867.88 6,866.93 6,867.03 7,217.5K
12:02 6,866.46 6,867.67 6,866.46 6,866.86 9,955.8K
12:03 6,865.98 6,867.67 6,865.53 6,867.67 8,792.9K
12:04 6,868.79 6,869.16 6,867.95 6,867.95 9,163.3K
12:05 6,868.95 6,868.95 6,866.24 6,867.09 17,989.1K
12:06 6,866.82 6,867.60 6,866.49 6,866.49 17,339.6K
12:07 6,867.07 6,868.56 6,866.27 6,868.56 6,098.5K
12:08 6,867.19 6,867.19 6,863.88 6,864.70 70,537.8K
12:09 6,864.57 6,864.80 6,864.36 6,864.36 6,892.3K
12:10 6,865.88 6,865.88 6,865.72 6,865.88 4,529.9K
12:11 6,865.43 6,865.50 6,864.99 6,865.50 3,849.0K
12:12 6,866.06 6,866.31 6,865.56 6,865.56 9,233.4K
12:13 6,866.84 6,867.47 6,866.84 6,867.47 4,587.1K
12:14 6,867.92 6,867.92 6,866.49 6,866.49 6,078.0K
12:15 6,866.82 6,867.50 6,866.15 6,867.50 4,296.1K
12:16 6,865.82 6,866.74 6,865.81 6,865.81 10,995.3K
12:17 6,866.52 6,866.64 6,865.28 6,866.64 32,882.1K
12:18 6,866.48 6,868.26 6,865.65 6,868.26 7,644.4K
12:19 6,867.15 6,867.84 6,865.87 6,865.87 5,495.2K
12:20 6,864.90 6,866.69 6,864.90 6,866.69 4,775.6K
12:21 6,866.14 6,866.14 6,864.82 6,864.82 9,219.9K
12:22 6,864.90 6,864.90 6,862.09 6,862.09 12,459.3K
12:23 6,863.18 6,863.18 6,862.16 6,862.61 8,840.0K
12:24 6,861.82 6,863.48 6,861.82 6,863.48 13,816.3K
12:25 6,862.63 6,862.63 6,861.62 6,862.00 23,242.3K
12:26 6,862.61 6,862.61 6,860.88 6,861.00 13,642.3K
12:27 6,859.65 6,860.32 6,858.72 6,860.14 7,817.9K
12:28 6,861.77 6,861.77 6,857.72 6,857.72 8,316.0K
12:29 6,857.59 6,857.65 6,856.81 6,856.81 18,512.8K
12:30 6,857.06 6,858.75 6,857.06 6,858.75 12,204.6K
12:31 6,856.19 6,857.41 6,856.19 6,857.12 57,502.8K
12:32 6,857.58 6,858.26 6,856.23 6,858.26 8,786.2K
12:33 6,856.47 6,857.16 6,856.47 6,857.16 5,367.7K
12:34 6,856.22 6,857.29 6,856.22 6,857.29 5,689.7K
12:35 6,857.11 6,858.69 6,857.11 6,858.69 9,690.9K
12:36 6,858.40 6,858.62 6,857.11 6,857.11 20,253.8K
12:37 6,858.29 6,858.29 6,853.16 6,853.16 12,610.4K
12:38 6,852.50 6,854.74 6,852.50 6,854.74 17,545.0K
12:39 6,856.20 6,856.48 6,855.55 6,855.61 22,249.7K
12:40 6,853.88 6,855.61 6,853.88 6,855.61 52,074.7K
12:41 6,854.59 6,854.59 6,853.75 6,853.91 26,113.9K
12:42 6,853.46 6,854.71 6,853.46 6,854.71 10,899.8K
12:43 6,856.09 6,856.36 6,854.97 6,854.97 4,133.8K
12:44 6,856.46 6,856.46 6,854.29 6,854.29 8,339.9K
12:45 6,855.42 6,856.79 6,855.42 6,856.79 13,769.1K
12:46 6,858.08 6,859.36 6,858.00 6,858.00 6,330.5K
12:47 6,856.56 6,856.56 6,855.21 6,855.58 11,747.1K
12:48 6,854.76 6,854.76 6,851.86 6,851.86 16,351.7K
12:49 6,851.08 6,851.08 6,850.12 6,850.12 7,069.1K
12:50 6,849.87 6,852.19 6,849.87 6,852.19 24,070.9K
12:51 6,851.85 6,851.85 6,848.83 6,850.80 11,219.5K
12:52 6,850.03 6,850.07 6,849.44 6,849.67 31,353.0K
12:53 6,849.43 6,850.09 6,848.96 6,850.09 19,754.9K
12:54 6,850.61 6,850.61 6,848.03 6,848.03 11,369.2K
12:55 6,847.75 6,847.75 6,845.85 6,847.10 15,526.8K
12:56 6,846.44 6,848.23 6,846.44 6,848.23 8,133.9K
12:57 6,848.93 6,852.12 6,848.63 6,850.72 9,214.0K
12:58 6,848.63 6,848.87 6,847.37 6,847.37 7,544.8K
12:59 6,847.95 6,848.79 6,847.57 6,847.57 9,424.1K
13:00 6,847.27 6,847.27 6,844.62 6,844.62 6,518.2K
13:01 6,842.56 6,843.47 6,841.80 6,843.47 7,720.4K
13:02 6,842.93 6,843.73 6,842.93 6,843.73 9,197.2K
13:03 6,845.00 6,845.00 6,842.95 6,844.23 6,756.4K
13:04 6,843.37 6,843.72 6,840.63 6,840.63 17,310.9K
13:05 6,840.89 6,841.61 6,840.89 6,841.61 16,575.2K
13:06 6,843.19 6,844.37 6,843.10 6,844.37 7,389.7K
13:07 6,844.65 6,844.65 6,841.87 6,841.87 7,252.2K
13:08 6,841.34 6,841.34 6,839.35 6,839.35 11,334.1K
13:09 6,843.28 6,843.52 6,842.52 6,843.52 18,377.2K
13:10 6,844.69 6,844.69 6,841.22 6,844.32 14,251.1K
13:11 6,843.76 6,844.75 6,842.72 6,842.72 30,188.6K
13:12 6,842.69 6,842.69 6,839.78 6,839.78 25,370.0K
13:13 6,839.03 6,839.03 6,837.36 6,837.36 14,800.0K
13:14 6,837.55 6,837.89 6,836.05 6,836.05 9,717.0K
13:15 6,836.64 6,836.64 6,829.50 6,829.50 39,445.9K
13:16 6,830.29 6,831.08 6,829.20 6,829.20 20,183.8K
13:17 6,828.73 6,829.69 6,828.73 6,829.54 20,971.6K
13:18 6,829.15 6,830.60 6,828.42 6,830.60 15,856.4K
13:19 6,832.05 6,832.65 6,831.84 6,832.59 14,341.4K
13:20 6,834.90 6,835.71 6,834.45 6,835.71 8,831.9K
13:21 6,836.16 6,836.16 6,834.96 6,834.96 10,597.6K
13:22 6,834.89 6,840.06 6,834.89 6,840.06 19,677.9K
13:23 6,839.80 6,839.80 6,838.13 6,838.13 14,621.1K
13:24 6,838.25 6,841.21 6,838.06 6,838.06 9,101.6K
13:25 6,840.50 6,840.50 6,838.14 6,838.98 15,356.8K
13:26 6,840.10 6,844.23 6,840.10 6,842.32 8,675.2K
13:27 6,843.65 6,845.90 6,843.40 6,845.90 17,844.3K
13:28 6,848.45 6,848.45 6,846.60 6,846.60 13,767.8K
13:29 6,846.77 6,847.53 6,845.82 6,847.53 7,318.8K
13:30 6,846.60 6,849.17 6,846.60 6,848.82 13,549.4K
13:31 6,849.29 6,849.97 6,848.22 6,848.22 8,365.0K
13:32 6,848.82 6,848.82 6,846.04 6,846.04 13,985.8K
13:33 6,846.99 6,849.22 6,846.49 6,849.22 32,094.5K
13:34 6,849.13 6,849.40 6,849.13 6,849.33 15,890.8K
13:35 6,848.91 6,848.91 6,847.69 6,847.69 11,321.2K
13:36 6,847.18 6,847.18 6,846.29 6,846.49 12,619.8K
13:37 6,846.83 6,847.76 6,846.51 6,847.76 5,789.4K
13:38 6,849.35 6,849.35 6,848.16 6,848.16 16,954.8K
13:39 6,848.30 6,849.27 6,848.30 6,849.27 20,597.5K
13:40 6,849.82 6,849.86 6,848.15 6,848.15 10,818.5K
13:41 6,848.66 6,850.95 6,848.66 6,849.88 8,078.0K
13:42 6,851.01 6,851.01 6,846.72 6,846.72 12,572.2K
13:43 6,847.91 6,847.91 6,847.17 6,847.23 14,536.4K
13:44 6,847.70 6,847.70 6,845.31 6,845.31 6,870.1K
13:45 6,845.22 6,846.64 6,843.72 6,846.64 10,666.0K
13:46 6,845.83 6,845.83 6,845.03 6,845.03 8,951.7K
13:47 6,845.72 6,845.72 6,844.20 6,844.20 8,387.0K
13:48 6,844.64 6,846.79 6,843.31 6,846.79 24,795.2K
13:49 6,846.78 6,846.78 6,845.59 6,846.68 10,453.0K
13:50 6,847.01 6,847.01 6,842.32 6,842.32 28,265.2K
13:51 6,841.90 6,841.90 6,841.35 6,841.35 6,111.1K
13:52 6,841.78 6,841.78 6,840.73 6,841.74 4,790.9K
13:53 6,842.24 6,842.24 6,841.09 6,841.25 4,443.2K
13:54 6,841.66 6,842.84 6,841.66 6,842.17 7,502.3K
13:55 6,840.93 6,840.93 6,839.65 6,840.61 6,921.4K
13:56 6,841.49 6,842.37 6,841.49 6,841.59 5,376.3K
13:57 6,842.43 6,842.73 6,840.89 6,840.89 16,088.4K
13:58 6,840.21 6,840.79 6,839.81 6,840.79 28,446.4K
13:59 6,841.81 6,841.81 6,839.90 6,839.90 8,824.6K
14:00 6,840.66 6,840.66 6,838.80 6,839.05 7,238.9K
14:01 6,838.85 6,838.85 6,837.59 6,837.59 10,689.6K
14:02 6,838.26 6,839.62 6,838.26 6,839.62 7,057.7K
14:03 6,839.67 6,839.67 6,839.45 6,839.59 8,723.0K
14:04 6,838.59 6,840.99 6,838.59 6,840.39 12,440.1K
14:05 6,841.77 6,843.60 6,841.77 6,842.54 11,205.1K
14:06 6,844.48 6,845.12 6,844.33 6,844.75 9,395.6K
14:07 6,844.88 6,844.88 6,842.02 6,842.02 16,569.3K
14:08 6,839.69 6,839.69 6,837.49 6,837.49 8,888.8K
14:09 6,837.28 6,837.28 6,834.99 6,836.25 10,641.2K
14:10 6,836.54 6,837.01 6,835.41 6,835.41 7,718.0K
14:11 6,837.29 6,838.08 6,837.29 6,838.08 5,869.5K
14:12 6,837.53 6,837.53 6,835.83 6,835.83 4,856.6K
14:13 6,836.90 6,836.90 6,834.50 6,835.17 6,447.6K
14:14 6,835.49 6,835.49 6,833.73 6,833.73 7,065.2K
14:15 6,833.04 6,834.20 6,833.04 6,833.05 13,635.7K
14:16 6,833.38 6,834.06 6,832.76 6,832.98 7,077.3K
14:17 6,832.30 6,833.51 6,832.30 6,832.98 7,582.0K
14:18 6,833.18 6,834.98 6,833.18 6,834.98 23,276.8K
14:19 6,834.52 6,834.52 6,832.65 6,832.65 12,523.8K
14:20 6,832.17 6,833.33 6,832.17 6,833.33 5,246.3K
14:21 6,834.25 6,838.05 6,834.25 6,838.05 6,416.9K
14:22 6,835.27 6,837.59 6,835.27 6,835.27 14,120.1K
14:23 6,836.35 6,836.35 6,835.41 6,835.84 8,532.4K
14:24 6,836.42 6,837.67 6,836.42 6,837.67 12,581.5K
14:25 6,834.69 6,834.69 6,833.57 6,833.85 11,756.7K
14:26 6,834.83 6,836.69 6,834.83 6,835.65 6,601.8K
14:27 6,836.22 6,838.95 6,836.22 6,838.95 12,195.0K
14:28 6,836.33 6,836.33 6,834.93 6,834.93 13,182.7K
14:29 6,835.29 6,835.29 6,833.73 6,833.73 7,963.4K
14:30 6,834.81 6,834.81 6,831.74 6,831.97 14,304.9K
14:31 6,832.50 6,832.50 6,830.69 6,830.69 8,875.3K
14:32 6,830.94 6,831.70 6,830.49 6,830.49 16,252.5K
14:33 6,830.89 6,830.89 6,827.48 6,827.48 14,796.8K
14:34 6,827.32 6,827.32 6,826.53 6,826.53 17,176.0K
14:35 6,825.44 6,825.74 6,824.74 6,824.74 8,430.8K
14:36 6,826.35 6,826.37 6,825.26 6,825.26 8,614.1K
14:37 6,825.93 6,826.12 6,825.73 6,825.84 9,153.7K
14:38 6,825.02 6,825.02 6,823.20 6,823.87 7,501.3K
14:39 6,824.62 6,825.76 6,824.62 6,825.68 7,448.6K
14:40 6,825.85 6,828.95 6,825.85 6,828.95 11,029.1K
14:41 6,828.83 6,828.83 6,825.73 6,826.21 8,014.3K
14:42 6,826.20 6,827.57 6,824.92 6,824.92 8,335.8K
14:43 6,824.33 6,824.33 6,822.69 6,823.54 13,930.3K
14:44 6,824.28 6,824.56 6,824.21 6,824.56 6,530.5K
14:45 6,825.45 6,826.73 6,825.17 6,825.17 10,921.5K
14:46 6,826.25 6,826.25 6,825.84 6,825.84 13,536.4K
14:47 6,824.85 6,824.92 6,824.56 6,824.56 7,236.1K
14:48 6,825.57 6,826.23 6,824.92 6,826.23 7,551.6K
14:49 6,826.59 6,826.59 6,824.77 6,824.77 8,922.8K
14:50 6,826.17 6,826.70 6,826.16 6,826.16 4,786.7K
14:51 6,826.89 6,826.89 6,826.07 6,826.72 6,229.8K
14:52 6,825.91 6,826.92 6,825.91 6,826.92 13,855.4K
14:53 6,826.31 6,826.56 6,825.96 6,825.96 5,643.3K
14:54 6,825.97 6,827.21 6,825.97 6,827.21 7,895.7K
14:55 6,826.95 6,826.95 6,826.15 6,826.79 4,415.2K
14:56 6,826.54 6,826.54 6,825.47 6,826.17 5,659.4K
14:57 6,826.07 6,826.31 6,824.31 6,824.31 7,203.9K
14:58 6,824.81 6,825.61 6,824.81 6,825.20 9,485.1K
14:59 6,827.05 6,827.85 6,827.05 6,827.80 5,666.7K
15:00 6,828.59 6,828.59 6,827.38 6,828.28 3,324.1K
15:01 6,828.57 6,830.59 6,828.57 6,830.59 8,740.7K
15:02 6,831.70 6,836.84 6,831.70 6,836.84 7,254.8K
15:03 6,836.12 6,836.89 6,835.70 6,836.89 14,091.3K
15:04 6,837.05 6,837.73 6,837.02 6,837.02 9,374.6K
15:05 6,837.08 6,837.53 6,837.08 6,837.33 7,402.9K
15:06 6,837.65 6,842.89 6,837.65 6,842.53 14,638.7K
15:07 6,842.94 6,842.94 6,842.05 6,842.31 13,993.4K
15:08 6,842.42 6,843.10 6,842.42 6,842.96 7,499.1K
15:09 6,842.93 6,843.40 6,841.19 6,841.19 13,482.0K
15:10 6,842.00 6,844.38 6,842.00 6,844.34 13,076.7K
15:11 6,844.74 6,845.09 6,843.33 6,845.08 18,056.7K
15:12 6,845.59 6,846.51 6,845.22 6,846.51 8,657.3K
15:13 6,846.55 6,847.12 6,846.11 6,847.08 6,837.5K
15:14 6,847.04 6,847.04 6,845.37 6,845.37 9,311.5K
15:15 6,844.81 6,845.44 6,844.56 6,844.56 13,017.9K
15:16 6,844.37 6,844.66 6,844.08 6,844.54 6,309.5K
15:17 6,844.10 6,844.76 6,843.98 6,844.61 9,050.7K
15:18 6,845.70 6,845.93 6,844.89 6,844.89 10,265.8K
15:19 6,845.16 6,846.38 6,845.00 6,846.38 12,720.0K
15:20 6,846.92 6,848.97 6,846.92 6,848.97 20,120.3K
15:21 6,849.25 6,851.00 6,849.25 6,849.85 21,273.9K
15:22 6,850.82 6,850.82 6,848.56 6,848.63 8,790.4K
15:23 6,851.39 6,852.02 6,850.59 6,850.59 27,483.2K
15:24 6,851.60 6,851.60 6,850.48 6,851.02 5,849.0K
15:25 6,850.79 6,853.34 6,850.78 6,853.34 10,891.2K
15:26 6,853.67 6,853.67 6,852.18 6,852.18 12,344.7K
15:27 6,853.08 6,854.38 6,853.08 6,854.38 22,386.2K
15:28 6,854.87 6,855.62 6,854.68 6,855.26 8,231.2K
15:29 6,854.95 6,855.48 6,854.20 6,854.20 8,504.7K
15:30 6,854.44 6,854.57 6,852.63 6,853.63 19,653.8K
15:31 6,854.47 6,854.80 6,852.44 6,852.44 12,324.3K
15:32 6,852.37 6,854.56 6,852.37 6,854.56 8,456.2K
15:33 6,854.65 6,858.48 6,854.65 6,858.48 7,111.6K
15:34 6,858.68 6,859.38 6,858.01 6,859.15 9,446.6K
15:35 6,858.01 6,859.12 6,858.01 6,858.24 6,309.6K
15:36 6,858.09 6,861.28 6,858.09 6,861.28 11,268.9K
15:37 6,861.99 6,861.99 6,858.21 6,858.21 8,091.7K
15:38 6,857.89 6,857.89 6,857.41 6,857.73 4,996.9K
15:39 6,857.44 6,857.44 6,854.72 6,854.72 21,209.5K
15:40 6,853.71 6,853.71 6,852.62 6,852.84 7,192.4K
15:41 6,853.44 6,854.00 6,852.59 6,854.00 9,103.7K
15:42 6,854.79 6,854.88 6,853.96 6,854.79 3,720.5K
15:43 6,855.82 6,855.82 6,855.19 6,855.33 8,101.3K
15:44 6,855.11 6,855.47 6,854.53 6,854.53 10,600.0K
15:45 6,853.76 6,857.28 6,853.76 6,857.28 14,626.5K
15:46 6,856.52 6,856.52 6,853.16 6,853.16 11,017.4K
15:47 6,852.93 6,853.89 6,852.93 6,853.87 4,762.9K
15:48 6,853.35 6,854.95 6,851.52 6,851.52 5,915.3K
15:49 6,853.60 6,853.60 6,851.57 6,853.48 7,815.2K
15:50 6,854.11 6,854.11 6,851.85 6,852.21 14,496.8K
15:51 6,851.68 6,851.68 6,850.32 6,850.33 12,490.5K
15:52 6,850.20 6,851.14 6,850.11 6,850.77 4,629.0K
15:53 6,851.53 6,852.21 6,851.53 6,852.21 8,384.9K
15:54 6,852.08 6,852.08 6,851.44 6,851.80 4,167.7K
15:55 6,851.70 6,852.36 6,851.70 6,851.87 10,930.8K
15:56 6,853.23 6,853.23 6,850.85 6,850.85 13,875.7K
15:57 6,851.09 6,851.09 6,849.29 6,849.38 3,892.2K
15:58 6,849.96 6,849.96 6,848.60 6,849.02 3,355.0K
15:59 6,849.09 6,849.09 6,846.46 6,846.75 14,052.8K
16:00 6,846.73 6,848.22 6,846.60 6,847.20 10,151.8K
16:01 6,847.56 6,848.63 6,847.56 6,848.52 2,898.1K
16:02 6,847.87 6,847.87 6,846.08 6,846.08 6,400.2K
16:03 6,846.62 6,846.87 6,846.21 6,846.72 5,672.3K
16:04 6,846.68 6,847.08 6,845.86 6,845.86 4,889.6K
16:05 6,845.45 6,845.45 6,842.86 6,842.86 6,846.0K
16:06 6,842.42 6,843.84 6,842.42 6,843.84 3,244.5K
16:07 6,843.58 6,843.74 6,842.30 6,842.30 2,567.5K
16:08 6,841.93 6,842.06 6,841.84 6,841.95 14,245.9K
16:09 6,841.38 6,842.32 6,841.38 6,841.98 4,289.4K
16:10 6,840.74 6,842.03 6,840.74 6,842.03 3,079.8K
16:11 6,841.21 6,841.21 6,839.57 6,839.57 10,817.8K
16:12 6,841.03 6,842.54 6,841.03 6,842.54 5,909.5K
16:13 6,844.22 6,844.22 6,843.12 6,843.12 18,678.9K
16:14 6,842.99 6,845.11 6,842.99 6,844.80 13,097.6K
16:15 6,844.95 6,845.66 6,844.86 6,845.66 7,016.7K
16:16 6,845.76 6,845.76 6,844.28 6,844.56 9,830.8K
16:17 6,844.25 6,844.37 6,843.87 6,844.37 8,914.9K
16:18 6,844.32 6,844.82 6,843.84 6,844.82 4,351.4K
16:19 6,845.51 6,846.09 6,844.88 6,844.88 4,517.3K
16:20 6,844.23 6,844.23 6,843.57 6,844.15 7,432.3K
16:21 6,844.22 6,844.42 6,843.24 6,843.30 7,344.2K
16:22 6,842.78 6,842.78 6,841.73 6,842.28 4,088.5K
16:23 6,841.75 6,841.75 6,840.09 6,840.44 15,671.0K
16:24 6,839.95 6,839.95 6,837.49 6,837.49 4,236.9K
16:25 6,838.45 6,838.96 6,837.77 6,838.91 10,598.1K
16:26 6,838.94 6,839.58 6,838.71 6,839.58 15,578.8K
16:27 6,840.53 6,840.53 6,838.75 6,838.85 5,315.6K
16:28 6,839.89 6,840.45 6,839.67 6,839.72 2,950.5K
16:29 6,840.49 6,840.49 6,839.03 6,839.15 7,034.4K
16:30 6,839.61 6,839.64 6,839.46 6,839.64 6,162.7K
16:31 6,838.00 6,838.00 6,837.19 6,837.19 8,066.0K
16:32 6,837.32 6,838.49 6,837.32 6,838.49 6,419.7K
16:33 6,836.68 6,838.10 6,836.68 6,838.10 9,568.0K
16:34 6,838.74 6,839.96 6,838.74 6,839.33 6,358.4K
16:35 6,839.74 6,839.74 6,837.64 6,838.26 7,950.4K
16:36 6,837.85 6,838.05 6,837.13 6,838.05 6,530.4K
16:37 6,837.58 6,837.58 6,836.20 6,836.20 6,912.4K
16:38 6,835.56 6,835.56 6,834.91 6,835.28 13,157.7K
16:39 6,834.85 6,834.85 6,832.68 6,832.68 8,516.4K
16:40 6,833.04 6,833.04 6,831.20 6,832.18 7,799.4K
16:41 6,831.68 6,832.04 6,830.46 6,831.16 17,245.9K
16:42 6,830.36 6,831.74 6,830.36 6,831.30 6,277.0K
16:43 6,832.11 6,832.11 6,831.51 6,831.60 4,655.8K
16:44 6,831.78 6,832.43 6,831.78 6,832.43 8,178.7K
16:45 6,831.83 6,831.83 6,829.66 6,830.38 4,431.5K
16:46 6,830.66 6,831.58 6,830.66 6,831.58 3,725.2K
16:47 6,832.89 6,832.89 6,832.37 6,832.37 9,902.6K
16:48 6,832.83 6,832.83 6,831.53 6,831.90 6,939.6K
16:49 6,832.77 6,832.77 6,831.79 6,831.79 7,853.5K
16:50 6,831.87 6,832.17 6,831.14 6,831.14 7,706.6K
16:51 6,832.49 6,832.49 6,830.97 6,831.20 10,437.0K
16:52 6,831.80 6,831.80 6,829.68 6,829.68 24,495.8K
16:53 6,830.66 6,831.28 6,830.66 6,831.28 21,319.1K
16:54 6,831.20 6,831.44 6,830.88 6,831.10 3,797.5K
16:55 6,830.48 6,830.93 6,830.37 6,830.93 6,498.5K
16:56 6,829.49 6,830.49 6,828.26 6,828.26 20,521.4K
16:57 6,829.15 6,829.65 6,828.60 6,829.65 3,693.8K
16:58 6,829.98 6,830.02 6,829.35 6,829.35 5,419.0K
16:59 6,830.21 6,830.21 6,828.75 6,828.75 10,039.2K
17:00 6,829.47 6,830.99 6,829.47 6,830.80 11,718.7K
17:01 6,830.92 6,830.92 6,828.87 6,829.06 13,761.9K
17:02 6,829.21 6,831.26 6,828.18 6,831.26 3,098.1K
17:03 6,830.89 6,830.89 6,829.25 6,829.25 5,383.4K
17:04 6,829.55 6,830.61 6,829.42 6,830.61 3,044.7K
17:05 6,830.81 6,832.49 6,830.78 6,832.49 8,993.1K
17:06 6,831.85 6,833.24 6,831.50 6,831.50 9,484.4K
17:07 6,832.21 6,833.16 6,831.81 6,833.16 12,000.0K
17:08 6,833.57 6,833.57 6,832.02 6,832.02 6,582.1K
17:09 6,832.55 6,832.55 6,830.73 6,830.73 11,273.5K
17:10 6,831.59 6,832.66 6,830.36 6,832.66 4,633.1K
17:11 6,833.43 6,834.44 6,833.43 6,834.31 8,195.5K
17:12 6,833.82 6,833.82 6,832.69 6,833.58 7,400.3K
17:13 6,833.30 6,834.26 6,833.30 6,834.03 6,944.0K
17:14 6,834.96 6,835.55 6,834.96 6,835.55 3,531.8K
17:15 6,834.27 6,835.53 6,833.98 6,835.53 8,326.2K
17:16 6,835.10 6,835.18 6,834.35 6,834.58 7,069.5K
17:17 6,834.51 6,834.51 6,833.59 6,833.59 9,216.8K
17:18 6,832.50 6,832.61 6,831.68 6,832.61 9,402.9K
17:19 6,832.44 6,832.44 6,831.09 6,831.64 5,144.5K
17:20 6,831.85 6,832.17 6,831.44 6,831.44 1,769.2K
17:21 6,830.83 6,830.83 6,829.17 6,829.17 13,659.5K
17:22 6,829.87 6,830.94 6,829.78 6,830.94 5,889.4K
17:23 6,831.15 6,831.15 6,829.56 6,829.82 18,392.3K
17:24 6,828.36 6,828.36 6,826.74 6,827.42 29,802.4K
17:25 6,828.10 6,828.95 6,828.08 6,828.95 8,035.7K
17:26 6,828.69 6,828.69 6,826.95 6,827.90 12,291.3K
17:27 6,828.03 6,828.03 6,827.24 6,827.24 7,967.7K
17:28 6,826.05 6,826.05 6,823.70 6,825.52 8,837.0K
17:29 6,824.71 6,825.18 6,824.13 6,825.18 19,479.3K
17:30 6,825.00 6,825.93 6,823.49 6,823.49 11,915.5K
17:31 6,823.25 6,823.42 6,821.72 6,821.72 15,677.5K
17:32 6,821.76 6,821.94 6,820.60 6,821.35 15,720.0K
17:33 6,821.46 6,822.14 6,820.14 6,820.14 21,435.5K
17:34 6,819.77 6,819.77 6,817.24 6,817.24 39,103.1K
17:35 6,817.62 6,819.83 6,817.55 6,818.96 16,714.0K
17:36 6,820.71 6,820.71 6,817.15 6,817.15 18,882.7K
17:37 6,817.18 6,817.18 6,814.87 6,814.87 20,289.6K
17:38 6,815.50 6,816.01 6,815.27 6,815.27 13,010.0K
17:39 6,815.57 6,815.57 6,812.37 6,812.51 14,660.0K
17:40 6,812.39 6,812.40 6,812.02 6,812.17 33,537.3K
17:41 6,810.74 6,811.11 6,809.49 6,809.82 41,575.8K
17:42 6,809.51 6,809.51 6,805.48 6,805.72 27,581.9K
17:43 6,804.99 6,807.63 6,804.99 6,806.51 16,596.8K
17:44 6,805.37 6,807.24 6,804.85 6,804.85 17,426.2K
17:45 6,806.63 6,806.63 6,805.19 6,806.18 43,724.8K
17:46 6,806.63 6,806.63 6,803.53 6,805.52 20,519.7K
17:47 6,805.76 6,807.26 6,805.76 6,805.76 9,932.7K
17:48 6,806.15 6,806.15 6,804.93 6,804.93 115,534.9K
17:49 6,805.03 6,805.03 6,804.07 6,804.26 10,894.2K
17:50 6,802.11 6,802.11 6,799.54 6,799.54 22,113.4K
17:51 6,797.95 6,801.33 6,797.95 6,801.33 26,942.0K
17:52 6,801.27 6,801.27 6,798.00 6,800.11 20,922.1K
17:53 6,797.62 6,797.62 6,796.30 6,797.03 18,065.0K
17:54 6,799.40 6,799.40 6,793.49 6,793.49 22,499.3K
17:55 6,795.69 6,796.95 6,794.77 6,796.95 12,637.3K
17:56 6,797.55 6,797.57 6,795.87 6,797.57 20,032.9K
17:57 6,795.31 6,795.31 6,792.35 6,793.76 60,001.7K
17:58 6,795.91 6,795.91 6,793.40 6,794.25 11,425.3K
17:59 6,794.66 6,794.66 6,793.48 6,794.35 15,786.1K
18:00 6,795.19 6,795.19 6,791.78 6,791.91 11,592.4K
18:01 6,791.73 6,795.85 6,791.73 6,795.85 9,270.2K
18:02 6,796.07 6,797.88 6,796.07 6,797.56 7,182.4K
18:03 6,798.15 6,798.15 6,795.39 6,796.04 8,635.3K
18:04 6,793.14 6,793.15 6,789.63 6,789.63 15,943.1K
18:05 6,788.31 6,789.02 6,788.31 6,788.35 35,759.1K
18:06 6,788.86 6,788.86 6,787.71 6,787.92 11,154.5K
18:07 6,788.31 6,788.31 6,780.20 6,780.24 110,037.4K
18:08 6,780.43 6,783.08 6,780.43 6,783.08 14,642.1K
18:09 6,784.40 6,784.40 6,776.13 6,776.13 56,342.8K
18:10 6,778.54 6,778.54 6,775.53 6,775.53 29,551.2K
18:11 6,774.54 6,778.73 6,774.54 6,778.73 12,714.2K
18:12 6,779.80 6,779.80 6,774.62 6,774.62 15,491.3K
18:13 6,772.76 6,772.76 6,769.53 6,769.53 24,685.9K
18:14 6,770.17 6,770.38 6,767.04 6,767.04 32,629.8K
18:15 6,763.20 6,763.20 6,757.02 6,757.77 62,023.8K
18:16 6,759.35 6,759.35 6,754.96 6,756.21 35,037.6K
18:17 6,753.89 6,754.13 6,751.45 6,751.45 35,592.9K
18:18 6,750.74 6,750.74 6,747.76 6,749.13 37,122.5K
18:19 6,750.44 6,750.70 6,748.50 6,750.70 40,064.4K
18:20 6,751.21 6,751.25 6,749.03 6,749.03 10,499.1K
18:21 6,749.50 6,752.77 6,748.46 6,748.46 44,027.5K
18:22 6,737.35 6,739.01 6,737.35 6,738.53 106,662.5K
18:23 6,748.56 6,750.58 6,748.56 6,749.81 71,806.0K
18:24 6,750.14 6,750.14 6,745.18 6,745.18 20,093.5K
18:25 6,746.58 6,747.16 6,745.16 6,745.16 19,518.9K
18:26 6,741.21 6,745.42 6,741.21 6,745.42 27,084.3K
18:27 6,743.75 6,745.59 6,742.59 6,745.20 19,189.6K
18:28 6,747.84 6,749.28 6,747.84 6,748.91 20,068.6K
18:29 6,750.25 6,750.98 6,748.70 6,750.46 18,424.3K
18:30 6,751.35 6,751.37 6,747.44 6,747.44 13,915.0K
18:31 6,747.04 6,747.87 6,745.14 6,745.14 21,260.7K
18:32 6,744.31 6,748.07 6,744.31 6,748.07 11,636.0K
18:33 6,750.77 6,751.35 6,748.61 6,749.89 14,856.3K
18:34 6,750.20 6,751.97 6,750.20 6,751.97 10,312.3K
18:35 6,752.24 6,753.41 6,752.06 6,752.06 17,088.6K
18:36 6,751.03 6,752.46 6,751.03 6,752.13 16,397.3K
18:37 6,753.97 6,758.01 6,753.23 6,758.01 26,913.9K
18:38 6,754.99 6,760.46 6,754.99 6,760.46 29,836.4K
18:39 6,759.29 6,759.29 6,755.02 6,755.17 25,938.3K
18:40 6,756.22 6,756.22 6,756.22 6,756.22 2,638.3K
18:51 6,761.55 6,761.55 6,761.55 6,761.55 41,387.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available