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 6,781.45 6,795.63 6,781.45 6,795.63 11,944.0K
09:51 6,806.99 6,810.73 6,806.99 6,810.69 6,226.3K
09:52 6,810.53 6,811.70 6,810.23 6,811.70 4,624.7K
09:53 6,812.98 6,813.33 6,812.07 6,812.07 11,464.0K
09:54 6,813.49 6,813.89 6,812.47 6,812.83 4,428.5K
09:55 6,812.21 6,812.54 6,810.47 6,810.47 6,576.5K
09:56 6,809.65 6,809.65 6,808.30 6,808.73 6,509.5K
09:57 6,808.53 6,810.87 6,808.53 6,810.68 14,930.1K
09:58 6,806.93 6,809.55 6,806.93 6,808.48 4,227.5K
09:59 6,807.55 6,809.90 6,807.55 6,809.90 6,239.7K
10:00 6,810.15 6,810.15 6,799.46 6,801.36 18,502.3K
10:01 6,801.28 6,801.43 6,797.53 6,797.53 18,268.6K
10:02 6,798.21 6,798.21 6,795.53 6,795.53 13,055.8K
10:03 6,795.16 6,797.55 6,795.16 6,797.55 41,397.7K
10:04 6,798.80 6,798.80 6,795.96 6,797.03 35,250.4K
10:05 6,798.84 6,799.00 6,798.57 6,798.58 16,329.3K
10:06 6,798.30 6,801.51 6,797.89 6,801.51 10,484.5K
10:07 6,801.69 6,808.15 6,801.69 6,808.15 20,529.7K
10:08 6,805.91 6,812.09 6,805.91 6,812.09 16,666.1K
10:09 6,812.79 6,817.35 6,812.79 6,817.35 16,710.7K
10:10 6,817.42 6,818.96 6,817.42 6,818.96 17,754.1K
10:11 6,820.40 6,820.40 6,816.99 6,818.09 12,993.2K
10:12 6,817.73 6,817.73 6,815.09 6,816.60 9,640.6K
10:13 6,819.04 6,819.04 6,815.71 6,815.71 8,318.1K
10:14 6,814.66 6,819.12 6,814.29 6,819.12 23,195.8K
10:15 6,816.80 6,817.26 6,815.04 6,815.04 20,203.0K
10:16 6,814.71 6,814.75 6,813.96 6,813.96 8,791.0K
10:17 6,815.13 6,819.73 6,815.13 6,819.73 15,697.9K
10:18 6,818.17 6,818.19 6,817.19 6,818.19 10,225.7K
10:19 6,820.74 6,822.88 6,820.74 6,821.03 34,204.5K
10:20 6,824.23 6,830.02 6,823.06 6,830.02 38,436.9K
10:21 6,830.46 6,832.04 6,830.15 6,832.04 19,617.1K
10:22 6,831.58 6,832.79 6,831.58 6,832.32 18,872.2K
10:23 6,830.17 6,832.59 6,830.17 6,832.57 19,115.2K
10:24 6,832.11 6,832.11 6,831.20 6,831.20 10,896.0K
10:25 6,831.24 6,832.44 6,830.92 6,832.44 19,918.5K
10:26 6,833.00 6,834.25 6,833.00 6,833.91 15,083.9K
10:27 6,835.83 6,835.83 6,832.44 6,834.15 17,621.2K
10:28 6,833.60 6,833.60 6,829.79 6,829.79 12,949.0K
10:29 6,828.32 6,830.10 6,828.30 6,830.10 11,984.1K
10:30 6,830.10 6,830.74 6,829.57 6,829.57 16,191.6K
10:31 6,829.82 6,830.59 6,829.82 6,830.59 7,435.9K
10:32 6,830.44 6,832.40 6,830.44 6,832.36 17,627.4K
10:33 6,831.26 6,833.10 6,831.26 6,833.10 25,326.1K
10:34 6,834.23 6,837.23 6,834.23 6,837.23 20,817.2K
10:35 6,836.52 6,838.61 6,836.52 6,838.61 11,484.3K
10:36 6,837.25 6,837.72 6,836.93 6,837.72 11,679.5K
10:37 6,836.32 6,837.05 6,836.32 6,837.01 18,191.3K
10:38 6,838.05 6,839.01 6,837.41 6,838.91 10,194.9K
10:39 6,837.82 6,837.82 6,835.17 6,836.20 22,651.8K
10:40 6,834.03 6,836.23 6,834.03 6,836.23 29,516.6K
10:41 6,835.78 6,844.42 6,835.78 6,844.42 30,590.8K
10:42 6,844.43 6,844.43 6,840.10 6,840.77 48,048.2K
10:43 6,844.49 6,844.49 6,843.54 6,843.54 10,834.5K
10:44 6,842.59 6,843.31 6,842.52 6,842.94 9,548.1K
10:45 6,844.17 6,844.92 6,844.17 6,844.72 31,616.4K
10:46 6,844.91 6,846.65 6,844.91 6,846.65 11,558.6K
10:47 6,847.63 6,847.63 6,846.20 6,846.21 15,322.9K
10:48 6,844.85 6,850.78 6,844.85 6,850.02 26,982.8K
10:49 6,850.48 6,850.48 6,849.89 6,850.42 16,465.3K
10:50 6,851.40 6,851.53 6,850.06 6,850.06 10,745.9K
10:51 6,849.91 6,853.24 6,849.67 6,853.24 14,770.1K
10:52 6,853.56 6,853.56 6,850.85 6,850.85 11,632.4K
10:53 6,850.27 6,851.11 6,850.27 6,850.60 6,073.6K
10:54 6,849.27 6,850.24 6,848.28 6,850.01 7,677.1K
10:55 6,850.04 6,852.31 6,849.24 6,849.48 27,357.2K
10:56 6,849.37 6,849.84 6,848.68 6,848.68 11,538.3K
10:57 6,849.15 6,850.47 6,849.15 6,850.42 5,460.8K
10:58 6,851.20 6,852.30 6,849.81 6,849.81 7,389.1K
10:59 6,851.10 6,851.10 6,850.41 6,850.91 9,928.7K
11:00 6,849.73 6,849.73 6,848.15 6,849.62 7,528.1K
11:01 6,849.59 6,849.59 6,846.81 6,848.67 12,689.8K
11:02 6,847.83 6,847.83 6,846.54 6,847.36 10,544.1K
11:03 6,847.01 6,850.83 6,847.01 6,850.51 24,977.0K
11:04 6,849.28 6,851.81 6,849.28 6,851.81 49,916.6K
11:05 6,851.84 6,854.87 6,851.84 6,853.97 19,870.5K
11:06 6,853.19 6,855.40 6,853.19 6,854.84 16,159.8K
11:07 6,855.28 6,857.62 6,855.28 6,857.62 26,458.5K
11:08 6,858.92 6,859.23 6,857.74 6,857.74 15,548.8K
11:09 6,856.79 6,856.79 6,854.42 6,855.44 32,714.6K
11:10 6,855.10 6,855.10 6,853.37 6,853.37 7,065.1K
11:11 6,853.12 6,853.12 6,852.09 6,852.27 8,011.4K
11:12 6,851.30 6,852.97 6,850.46 6,852.97 10,855.3K
11:13 6,851.96 6,851.96 6,849.82 6,849.82 6,998.6K
11:14 6,849.66 6,852.12 6,849.66 6,852.12 10,683.6K
11:15 6,851.41 6,851.53 6,846.96 6,846.96 40,995.9K
11:16 6,847.11 6,849.07 6,847.11 6,849.07 12,145.2K
11:17 6,847.10 6,848.00 6,846.37 6,846.37 23,592.0K
11:18 6,846.15 6,847.01 6,845.95 6,847.01 6,135.3K
11:19 6,847.66 6,848.58 6,847.66 6,848.50 8,649.5K
11:20 6,848.17 6,853.80 6,848.17 6,853.80 16,059.7K
11:21 6,854.09 6,855.28 6,853.49 6,853.49 8,220.2K
11:22 6,854.13 6,854.94 6,854.13 6,854.94 7,100.7K
11:23 6,854.95 6,855.96 6,854.95 6,855.96 4,411.9K
11:24 6,856.68 6,858.26 6,855.60 6,858.26 4,582.5K
11:25 6,856.87 6,857.62 6,856.46 6,856.46 13,855.3K
11:26 6,856.52 6,857.70 6,855.79 6,857.70 18,333.1K
11:27 6,857.93 6,859.51 6,857.93 6,858.87 9,683.2K
11:28 6,857.60 6,858.03 6,856.49 6,858.03 17,264.0K
11:29 6,858.91 6,860.39 6,857.86 6,860.39 13,413.3K
11:30 6,860.96 6,861.64 6,860.83 6,861.64 40,398.2K
11:31 6,861.88 6,861.88 6,860.44 6,860.96 21,227.7K
11:32 6,862.14 6,864.09 6,862.14 6,864.09 23,671.1K
11:33 6,864.06 6,864.06 6,859.21 6,859.21 29,689.4K
11:34 6,859.97 6,859.97 6,858.41 6,859.08 17,084.0K
11:35 6,859.51 6,861.94 6,858.60 6,858.60 10,564.1K
11:36 6,860.81 6,862.94 6,860.81 6,862.22 14,862.1K
11:37 6,859.43 6,859.43 6,857.21 6,858.18 28,723.3K
11:38 6,859.94 6,859.94 6,858.80 6,858.80 3,821.5K
11:39 6,858.37 6,859.41 6,858.37 6,859.10 12,568.7K
11:40 6,859.94 6,860.12 6,859.47 6,859.47 3,778.2K
11:41 6,860.55 6,862.28 6,860.55 6,861.29 18,998.4K
11:42 6,860.20 6,861.22 6,859.69 6,859.69 11,915.6K
11:43 6,859.46 6,860.52 6,859.46 6,859.72 4,820.9K
11:44 6,860.06 6,861.07 6,860.06 6,861.07 6,847.7K
11:45 6,861.19 6,861.61 6,861.19 6,861.51 16,537.8K
11:46 6,862.23 6,862.78 6,862.23 6,862.48 21,537.3K
11:47 6,863.12 6,863.68 6,863.05 6,863.40 14,935.7K
11:48 6,862.19 6,863.01 6,861.12 6,861.12 18,403.6K
11:49 6,861.69 6,862.00 6,861.69 6,861.79 7,103.1K
11:50 6,862.04 6,862.12 6,860.96 6,860.96 14,767.2K
11:51 6,860.62 6,861.08 6,859.52 6,859.52 14,120.3K
11:52 6,858.45 6,858.58 6,857.48 6,857.67 17,462.6K
11:53 6,858.30 6,858.30 6,856.05 6,856.05 9,604.7K
11:54 6,854.45 6,854.45 6,851.65 6,851.65 25,780.9K
11:55 6,852.18 6,852.68 6,852.18 6,852.68 10,950.2K
11:56 6,851.23 6,851.23 6,844.46 6,844.46 28,183.5K
11:57 6,844.80 6,844.80 6,842.91 6,842.95 7,326.7K
11:58 6,842.46 6,844.20 6,842.46 6,844.20 7,962.4K
11:59 6,844.23 6,847.55 6,844.23 6,847.55 8,500.7K
12:00 6,848.23 6,848.23 6,845.13 6,845.13 9,992.8K
12:01 6,843.14 6,844.05 6,843.14 6,843.78 8,036.6K
12:02 6,844.17 6,844.17 6,843.10 6,843.78 3,701.7K
12:03 6,844.08 6,845.35 6,843.75 6,845.35 3,325.4K
12:04 6,844.96 6,844.96 6,842.30 6,842.30 27,400.5K
12:05 6,841.73 6,842.82 6,841.73 6,842.82 5,061.0K
12:06 6,843.68 6,845.51 6,843.68 6,844.46 21,682.1K
12:07 6,846.01 6,846.21 6,845.33 6,846.21 18,181.3K
12:08 6,846.10 6,847.72 6,846.10 6,847.72 38,229.1K
12:09 6,848.27 6,848.73 6,848.27 6,848.53 11,815.0K
12:10 6,847.72 6,847.72 6,846.51 6,846.51 12,117.9K
12:11 6,845.26 6,847.78 6,845.26 6,847.78 6,326.2K
12:12 6,846.46 6,847.97 6,846.46 6,847.33 5,406.7K
12:13 6,847.98 6,849.45 6,847.98 6,849.37 5,368.5K
12:14 6,850.49 6,851.30 6,850.02 6,850.41 5,514.8K
12:15 6,851.57 6,851.57 6,849.94 6,850.28 12,442.3K
12:16 6,849.88 6,850.49 6,849.88 6,850.27 11,691.5K
12:17 6,850.48 6,851.83 6,850.48 6,851.83 22,698.0K
12:18 6,852.17 6,852.17 6,851.33 6,851.36 7,470.3K
12:19 6,850.55 6,851.35 6,849.83 6,849.83 8,665.9K
12:20 6,849.77 6,850.41 6,849.77 6,850.41 5,532.9K
12:21 6,850.98 6,850.98 6,849.86 6,850.79 10,093.4K
12:22 6,851.14 6,851.14 6,844.02 6,844.02 28,671.7K
12:23 6,844.51 6,844.51 6,842.48 6,842.48 11,393.0K
12:24 6,842.16 6,842.16 6,838.68 6,838.68 7,537.5K
12:25 6,838.08 6,838.08 6,835.42 6,835.42 7,826.7K
12:26 6,836.26 6,836.26 6,835.35 6,835.84 4,311.0K
12:27 6,836.39 6,836.39 6,834.47 6,834.94 12,476.3K
12:28 6,834.28 6,834.53 6,834.28 6,834.44 5,362.1K
12:29 6,833.45 6,833.45 6,832.23 6,832.83 19,984.9K
12:30 6,831.16 6,832.71 6,830.94 6,832.71 14,512.3K
12:31 6,834.07 6,835.87 6,834.07 6,834.81 12,749.4K
12:32 6,835.47 6,835.47 6,833.41 6,833.41 3,236.2K
12:33 6,832.04 6,832.04 6,829.28 6,829.97 12,151.5K
12:34 6,828.97 6,829.29 6,828.34 6,829.29 8,159.5K
12:35 6,828.32 6,829.26 6,827.97 6,829.26 16,429.9K
12:36 6,830.24 6,834.05 6,830.24 6,833.80 14,855.6K
12:37 6,832.99 6,835.63 6,832.99 6,835.52 9,142.6K
12:38 6,836.35 6,836.35 6,835.59 6,835.70 5,590.7K
12:39 6,835.72 6,837.98 6,835.72 6,836.29 14,941.3K
12:40 6,837.11 6,838.35 6,836.86 6,836.86 12,731.0K
12:41 6,836.60 6,836.60 6,832.54 6,832.54 5,488.0K
12:42 6,831.82 6,832.03 6,830.87 6,832.03 8,496.9K
12:43 6,833.09 6,833.09 6,831.38 6,831.38 10,501.1K
12:44 6,828.69 6,829.14 6,827.69 6,827.69 15,084.3K
12:45 6,829.02 6,829.02 6,826.63 6,826.63 11,744.7K
12:46 6,827.84 6,827.98 6,825.76 6,827.08 27,027.1K
12:47 6,825.48 6,831.94 6,825.48 6,831.94 8,339.8K
12:48 6,831.41 6,832.19 6,831.40 6,831.40 4,575.3K
12:49 6,831.76 6,831.76 6,830.27 6,830.49 6,600.9K
12:50 6,829.98 6,830.39 6,828.20 6,828.20 5,803.4K
12:51 6,828.27 6,831.63 6,828.27 6,831.63 6,073.9K
12:52 6,833.92 6,833.92 6,831.49 6,831.49 5,562.5K
12:53 6,829.87 6,829.87 6,828.95 6,829.22 7,297.1K
12:54 6,830.15 6,831.30 6,830.15 6,831.30 5,564.1K
12:55 6,831.51 6,831.65 6,830.29 6,830.29 3,987.3K
12:56 6,829.24 6,829.24 6,827.21 6,827.64 6,043.5K
12:57 6,827.33 6,830.49 6,827.33 6,830.49 6,822.1K
12:58 6,829.82 6,829.82 6,828.67 6,829.15 8,098.7K
12:59 6,830.33 6,830.33 6,827.63 6,827.63 3,004.8K
13:00 6,825.78 6,825.78 6,824.46 6,824.46 7,403.1K
13:01 6,824.51 6,827.91 6,823.20 6,826.07 8,523.4K
13:02 6,826.49 6,826.70 6,826.33 6,826.33 4,736.7K
13:03 6,825.80 6,828.62 6,825.80 6,828.39 3,628.0K
13:04 6,826.94 6,826.94 6,823.80 6,823.80 4,434.9K
13:05 6,823.34 6,823.79 6,822.62 6,823.79 6,933.1K
13:06 6,824.57 6,824.57 6,822.75 6,822.75 2,261.7K
13:07 6,823.00 6,823.74 6,823.00 6,823.22 3,928.0K
13:08 6,823.00 6,823.83 6,823.00 6,823.38 8,221.4K
13:09 6,823.63 6,823.89 6,822.68 6,823.08 4,887.9K
13:10 6,823.14 6,824.91 6,823.14 6,824.05 11,864.4K
13:11 6,823.70 6,823.99 6,823.43 6,823.99 4,960.5K
13:12 6,823.79 6,828.63 6,823.79 6,828.63 6,837.5K
13:13 6,828.54 6,828.91 6,828.30 6,828.30 4,904.1K
13:14 6,827.99 6,829.95 6,827.99 6,829.16 5,364.2K
13:15 6,831.89 6,831.89 6,831.28 6,831.84 8,123.7K
13:16 6,830.69 6,831.90 6,830.69 6,831.26 3,871.0K
13:17 6,831.68 6,833.63 6,831.68 6,833.63 10,659.9K
13:18 6,834.22 6,836.20 6,834.22 6,836.20 7,110.4K
13:19 6,836.74 6,838.13 6,836.74 6,837.61 6,651.2K
13:20 6,838.67 6,840.53 6,838.67 6,840.50 12,519.9K
13:21 6,838.19 6,838.19 6,835.17 6,835.17 7,456.8K
13:22 6,835.33 6,835.65 6,833.81 6,835.65 24,730.8K
13:23 6,835.96 6,835.96 6,834.10 6,834.10 4,755.6K
13:24 6,834.51 6,834.51 6,833.24 6,833.24 9,467.6K
13:25 6,830.30 6,832.00 6,830.30 6,832.00 4,284.1K
13:26 6,832.29 6,832.29 6,830.83 6,830.83 4,995.6K
13:27 6,830.87 6,831.41 6,829.60 6,830.07 56,904.6K
13:28 6,830.52 6,831.93 6,830.52 6,831.72 5,690.6K
13:29 6,830.04 6,830.37 6,828.51 6,828.51 16,406.5K
13:30 6,827.72 6,827.72 6,827.05 6,827.21 27,721.4K
13:31 6,826.86 6,827.74 6,826.48 6,827.32 12,298.5K
13:32 6,826.79 6,827.61 6,826.79 6,826.96 8,998.5K
13:33 6,826.55 6,826.55 6,825.49 6,826.38 7,725.6K
13:34 6,825.99 6,825.99 6,824.46 6,824.46 34,526.7K
13:35 6,823.64 6,825.88 6,823.64 6,825.88 9,920.0K
13:36 6,826.62 6,828.12 6,826.21 6,828.12 5,209.5K
13:37 6,827.90 6,828.01 6,827.16 6,827.83 8,158.9K
13:38 6,827.52 6,827.52 6,823.42 6,823.42 17,228.3K
13:39 6,823.72 6,824.34 6,823.72 6,824.34 5,230.3K
13:40 6,823.45 6,825.86 6,823.45 6,825.86 5,695.6K
13:41 6,825.63 6,825.63 6,822.57 6,822.57 10,914.8K
13:42 6,821.99 6,822.74 6,821.40 6,821.61 25,180.9K
13:43 6,821.41 6,821.48 6,821.23 6,821.48 7,045.2K
13:44 6,820.60 6,821.10 6,820.42 6,820.97 5,633.4K
13:45 6,821.94 6,822.22 6,821.33 6,821.33 5,948.8K
13:46 6,820.76 6,821.17 6,820.57 6,820.57 8,744.9K
13:47 6,821.20 6,821.58 6,819.97 6,821.58 5,243.1K
13:48 6,822.88 6,824.16 6,822.88 6,824.16 11,401.2K
13:49 6,822.79 6,822.79 6,821.09 6,821.09 5,143.9K
13:50 6,821.20 6,821.49 6,819.19 6,820.51 15,155.9K
13:51 6,820.08 6,820.22 6,819.69 6,819.69 6,726.7K
13:52 6,820.40 6,820.40 6,819.10 6,819.49 4,960.2K
13:53 6,818.79 6,820.01 6,818.79 6,820.01 4,787.2K
13:54 6,819.84 6,820.41 6,818.68 6,820.41 10,072.3K
13:55 6,820.70 6,823.27 6,820.21 6,823.22 10,593.9K
13:56 6,823.28 6,823.30 6,822.16 6,822.16 10,672.7K
13:57 6,821.29 6,822.28 6,821.29 6,821.91 4,469.0K
13:58 6,823.83 6,823.83 6,821.38 6,821.38 5,728.8K
13:59 6,820.17 6,821.83 6,819.69 6,821.83 11,756.4K
14:00 6,820.58 6,821.17 6,820.39 6,821.17 4,075.3K
14:01 6,821.24 6,821.24 6,816.64 6,817.45 59,562.3K
14:02 6,816.82 6,819.28 6,816.82 6,818.55 9,678.3K
14:03 6,817.86 6,817.86 6,815.47 6,815.47 15,668.8K
14:04 6,815.81 6,815.81 6,814.20 6,814.20 22,401.2K
14:05 6,815.26 6,815.42 6,813.25 6,815.42 14,968.5K
14:06 6,815.65 6,815.65 6,813.94 6,814.47 7,872.4K
14:07 6,814.90 6,814.90 6,812.38 6,813.55 11,626.3K
14:08 6,814.50 6,814.50 6,813.95 6,814.37 14,716.4K
14:09 6,814.74 6,817.71 6,814.74 6,817.71 37,120.7K
14:10 6,818.78 6,820.12 6,818.78 6,820.12 9,406.1K
14:11 6,821.01 6,822.01 6,821.01 6,821.72 19,691.0K
14:12 6,822.98 6,822.98 6,821.81 6,821.98 13,475.0K
14:13 6,822.53 6,823.70 6,822.53 6,823.70 15,176.5K
14:14 6,824.45 6,827.52 6,824.21 6,827.52 46,494.8K
14:15 6,827.19 6,827.95 6,825.97 6,825.97 21,414.4K
14:16 6,825.81 6,826.20 6,824.27 6,825.26 6,825.5K
14:17 6,825.22 6,825.26 6,824.68 6,825.26 7,470.3K
14:18 6,823.56 6,823.82 6,823.56 6,823.68 5,827.3K
14:19 6,824.91 6,824.91 6,823.33 6,823.58 4,384.8K
14:20 6,823.30 6,823.30 6,822.32 6,822.32 6,467.7K
14:21 6,821.61 6,823.38 6,821.61 6,823.38 3,181.7K
14:22 6,824.47 6,826.56 6,824.47 6,826.56 3,481.2K
14:23 6,826.62 6,828.84 6,826.62 6,828.84 8,053.4K
14:24 6,828.35 6,828.72 6,827.69 6,828.72 3,813.1K
14:25 6,829.24 6,829.51 6,829.17 6,829.17 2,496.3K
14:26 6,829.50 6,829.50 6,828.19 6,828.29 9,245.5K
14:27 6,827.98 6,829.25 6,827.98 6,828.17 4,123.5K
14:28 6,827.52 6,827.67 6,826.35 6,826.52 12,952.5K
14:29 6,825.31 6,826.48 6,825.31 6,826.45 3,320.6K
14:30 6,826.76 6,827.37 6,826.50 6,826.64 1,802.5K
14:31 6,825.08 6,825.70 6,823.51 6,823.51 3,151.4K
14:32 6,823.71 6,823.71 6,822.25 6,822.75 3,754.1K
14:33 6,823.37 6,823.37 6,821.57 6,821.57 4,565.7K
14:34 6,820.98 6,821.72 6,820.59 6,820.59 6,838.3K
14:35 6,821.04 6,823.29 6,821.04 6,823.29 6,130.3K
14:36 6,822.44 6,824.95 6,822.44 6,824.95 7,166.6K
14:37 6,826.75 6,826.77 6,826.00 6,826.00 9,114.6K
14:38 6,825.77 6,825.77 6,823.18 6,823.18 7,257.6K
14:39 6,823.80 6,823.80 6,822.77 6,823.00 10,971.5K
14:40 6,821.83 6,822.79 6,821.83 6,822.78 5,855.0K
14:41 6,821.64 6,823.54 6,821.64 6,823.54 5,997.2K
14:42 6,825.07 6,825.67 6,825.07 6,825.35 5,708.3K
14:43 6,825.72 6,827.62 6,825.72 6,827.48 3,603.4K
14:44 6,827.41 6,827.41 6,825.57 6,825.57 4,656.4K
14:45 6,825.72 6,825.72 6,823.49 6,824.25 6,375.6K
14:46 6,816.49 6,818.03 6,816.49 6,817.54 12,404.4K
14:47 6,817.99 6,818.92 6,817.99 6,818.52 1,852.5K
14:48 6,819.64 6,819.89 6,817.65 6,817.65 2,949.7K
14:49 6,817.98 6,820.00 6,817.98 6,820.00 2,357.0K
14:50 6,820.37 6,820.37 6,818.40 6,818.40 7,571.5K
14:51 6,818.10 6,819.06 6,817.50 6,819.06 11,509.6K
14:52 6,818.78 6,819.32 6,817.98 6,818.20 7,600.9K
14:53 6,817.71 6,817.71 6,811.68 6,811.68 9,120.1K
14:54 6,811.44 6,811.58 6,810.51 6,811.53 8,076.9K
14:55 6,811.86 6,811.86 6,810.59 6,810.59 4,515.6K
14:56 6,809.90 6,810.14 6,809.02 6,810.14 7,927.3K
14:57 6,809.12 6,812.42 6,808.67 6,812.42 10,936.9K
14:58 6,812.38 6,812.38 6,807.89 6,807.97 23,890.3K
14:59 6,808.36 6,808.36 6,806.53 6,806.53 5,711.5K
15:00 6,808.51 6,808.51 6,808.04 6,808.33 5,206.7K
15:01 6,806.94 6,807.43 6,805.92 6,807.43 14,574.5K
15:02 6,808.36 6,808.46 6,806.95 6,806.95 8,244.7K
15:03 6,806.99 6,806.99 6,804.38 6,804.38 3,709.2K
15:04 6,805.85 6,806.22 6,805.85 6,805.85 6,875.3K
15:05 6,803.95 6,804.56 6,802.99 6,804.56 26,576.9K
15:06 6,805.36 6,806.13 6,805.20 6,805.20 5,980.6K
15:07 6,806.08 6,806.40 6,806.08 6,806.40 11,675.2K
15:08 6,803.92 6,804.21 6,802.91 6,804.21 12,195.6K
15:09 6,804.21 6,804.21 6,802.70 6,804.01 5,094.4K
15:10 6,803.20 6,803.20 6,802.04 6,802.38 3,474.1K
15:11 6,802.77 6,802.80 6,797.16 6,797.16 31,451.5K
15:12 6,794.73 6,794.73 6,792.51 6,792.99 32,740.0K
15:13 6,792.32 6,796.03 6,791.45 6,796.03 11,082.3K
15:14 6,792.91 6,792.91 6,786.33 6,786.33 49,453.6K
15:15 6,785.47 6,787.31 6,783.89 6,785.98 23,472.5K
15:16 6,786.57 6,794.95 6,786.57 6,792.77 17,416.7K
15:17 6,794.58 6,794.60 6,793.97 6,794.00 20,866.5K
15:18 6,794.21 6,794.21 6,792.57 6,793.91 4,648.1K
15:19 6,793.14 6,794.56 6,793.14 6,794.56 7,369.0K
15:20 6,794.10 6,796.49 6,794.10 6,796.49 4,460.7K
15:21 6,796.98 6,798.27 6,796.98 6,797.87 7,643.1K
15:22 6,796.32 6,796.57 6,796.32 6,796.43 11,228.6K
15:23 6,797.70 6,797.70 6,796.94 6,796.94 4,764.0K
15:24 6,795.22 6,795.73 6,794.73 6,794.73 6,589.7K
15:25 6,796.39 6,800.84 6,796.39 6,800.84 6,893.9K
15:26 6,799.61 6,801.86 6,799.61 6,801.43 5,549.7K
15:27 6,800.88 6,803.36 6,800.88 6,803.36 7,676.3K
15:28 6,805.26 6,805.32 6,801.95 6,801.95 9,252.0K
15:29 6,802.89 6,803.22 6,802.22 6,803.22 8,296.8K
15:30 6,804.77 6,807.56 6,804.77 6,805.09 9,947.3K
15:31 6,807.77 6,811.51 6,807.65 6,808.24 18,960.4K
15:32 6,808.28 6,808.28 6,805.24 6,805.24 6,145.4K
15:33 6,806.00 6,806.71 6,805.90 6,806.71 4,047.3K
15:34 6,806.76 6,808.10 6,806.34 6,808.10 3,830.8K
15:35 6,806.59 6,807.43 6,805.92 6,807.43 7,996.0K
15:36 6,807.17 6,808.58 6,807.17 6,807.35 7,882.3K
15:37 6,807.50 6,807.50 6,805.11 6,805.11 9,761.2K
15:38 6,804.45 6,804.45 6,801.58 6,801.58 11,499.2K
15:39 6,802.39 6,805.47 6,802.39 6,805.02 8,062.2K
15:40 6,804.67 6,806.02 6,804.67 6,805.18 6,080.5K
15:41 6,804.00 6,805.59 6,803.40 6,805.59 10,104.4K
15:42 6,805.82 6,806.12 6,805.82 6,805.83 5,730.6K
15:43 6,804.83 6,805.73 6,804.30 6,805.73 9,549.1K
15:44 6,805.86 6,806.60 6,805.27 6,806.60 3,270.6K
15:45 6,806.61 6,807.96 6,806.61 6,807.96 7,829.4K
15:46 6,806.03 6,806.03 6,805.72 6,805.92 11,779.7K
15:47 6,803.98 6,807.30 6,803.98 6,807.30 7,958.8K
15:48 6,806.91 6,807.52 6,806.03 6,806.03 11,648.2K
15:49 6,804.87 6,809.60 6,804.87 6,809.60 9,037.1K
15:50 6,810.11 6,812.19 6,810.11 6,812.19 8,934.9K
15:51 6,813.00 6,813.00 6,812.27 6,812.39 6,914.6K
15:52 6,814.22 6,814.60 6,812.86 6,812.86 5,054.1K
15:53 6,813.67 6,815.33 6,813.67 6,815.33 8,693.6K
15:54 6,815.57 6,815.57 6,813.38 6,813.38 9,985.3K
15:55 6,812.77 6,814.01 6,812.77 6,814.01 5,231.7K
15:56 6,814.91 6,817.05 6,814.91 6,816.60 8,136.3K
15:57 6,816.13 6,816.22 6,815.56 6,815.58 2,825.2K
15:58 6,816.21 6,816.72 6,815.18 6,815.50 6,063.1K
15:59 6,814.87 6,818.71 6,814.87 6,818.71 14,726.6K
16:00 6,820.41 6,823.32 6,820.39 6,823.32 11,921.3K
16:01 6,826.63 6,827.23 6,826.63 6,826.64 13,187.9K
16:02 6,826.53 6,827.09 6,826.43 6,826.43 7,146.9K
16:03 6,826.05 6,826.05 6,822.55 6,825.19 9,355.6K
16:04 6,825.41 6,825.41 6,822.97 6,822.97 3,718.2K
16:05 6,823.96 6,824.03 6,822.74 6,822.74 14,806.8K
16:06 6,823.11 6,823.61 6,823.09 6,823.61 5,005.9K
16:07 6,824.71 6,827.38 6,824.62 6,827.38 7,152.8K
16:08 6,826.99 6,826.99 6,824.93 6,826.44 7,783.0K
16:09 6,826.62 6,829.98 6,826.62 6,829.98 6,276.8K
16:10 6,829.70 6,830.14 6,828.53 6,828.86 5,590.1K
16:11 6,827.95 6,829.31 6,827.95 6,829.31 9,520.6K
16:12 6,830.21 6,833.05 6,830.21 6,833.05 18,018.1K
16:13 6,833.11 6,834.30 6,832.81 6,832.81 14,901.8K
16:14 6,830.45 6,831.91 6,829.41 6,829.41 18,281.4K
16:15 6,832.09 6,834.03 6,832.09 6,832.24 21,147.8K
16:16 6,833.51 6,833.51 6,831.52 6,832.04 8,760.9K
16:17 6,833.09 6,833.45 6,832.80 6,832.80 21,163.2K
16:18 6,830.97 6,831.89 6,830.94 6,831.89 9,830.5K
16:19 6,832.17 6,832.48 6,829.93 6,829.93 8,469.6K
16:20 6,830.55 6,830.55 6,829.24 6,829.24 5,943.7K
16:21 6,830.68 6,830.91 6,829.03 6,829.03 3,201.9K
16:22 6,829.20 6,830.70 6,829.20 6,830.70 4,084.9K
16:23 6,829.93 6,829.99 6,829.03 6,829.86 6,456.4K
16:24 6,829.95 6,829.95 6,829.16 6,829.37 2,278.1K
16:25 6,828.63 6,828.63 6,827.39 6,828.36 3,162.1K
16:26 6,827.00 6,828.64 6,826.35 6,826.35 4,239.0K
16:27 6,828.37 6,829.42 6,828.37 6,829.42 2,648.2K
16:28 6,829.60 6,830.91 6,828.80 6,830.91 7,286.4K
16:29 6,831.84 6,832.68 6,830.34 6,830.34 10,657.9K
16:30 6,830.55 6,831.01 6,829.17 6,831.01 3,454.4K
16:31 6,830.70 6,830.83 6,830.03 6,830.47 2,747.2K
16:32 6,830.47 6,830.47 6,828.17 6,828.17 3,881.0K
16:33 6,826.84 6,828.38 6,826.31 6,828.38 7,711.4K
16:34 6,829.04 6,830.23 6,829.04 6,830.23 11,766.9K
16:35 6,829.40 6,829.92 6,828.82 6,828.82 5,829.2K
16:36 6,828.57 6,828.91 6,827.92 6,828.91 3,328.2K
16:37 6,827.73 6,827.73 6,826.91 6,827.48 5,709.6K
16:38 6,826.85 6,826.85 6,824.66 6,824.66 4,930.2K
16:39 6,825.58 6,827.14 6,825.58 6,827.14 4,171.3K
16:40 6,827.95 6,827.95 6,826.74 6,826.78 4,759.2K
16:41 6,826.36 6,826.36 6,825.51 6,825.51 10,383.2K
16:42 6,825.64 6,825.64 6,824.43 6,825.28 5,043.7K
16:43 6,825.09 6,825.43 6,824.70 6,824.96 2,795.5K
16:44 6,825.83 6,826.95 6,825.83 6,826.27 2,213.8K
16:45 6,826.34 6,827.12 6,826.34 6,826.87 2,768.7K
16:46 6,826.22 6,827.07 6,826.22 6,827.07 3,521.2K
16:47 6,823.71 6,825.55 6,823.71 6,824.79 6,339.6K
16:48 6,824.56 6,824.56 6,823.29 6,823.57 5,071.1K
16:49 6,824.77 6,825.53 6,823.98 6,824.70 3,937.8K
16:50 6,824.82 6,827.29 6,824.82 6,826.66 3,414.6K
16:51 6,827.57 6,827.57 6,827.00 6,827.57 1,639.1K
16:52 6,827.67 6,827.67 6,826.77 6,826.79 4,444.6K
16:53 6,826.80 6,826.80 6,824.87 6,824.87 8,202.7K
16:54 6,823.92 6,823.92 6,820.97 6,822.61 9,883.6K
16:55 6,823.20 6,824.98 6,822.53 6,824.86 8,133.8K
16:56 6,824.46 6,825.91 6,824.46 6,825.73 2,366.3K
16:57 6,825.73 6,827.12 6,825.73 6,827.12 4,247.2K
16:58 6,828.90 6,828.90 6,826.35 6,826.35 3,972.2K
16:59 6,826.83 6,826.83 6,823.61 6,823.61 7,371.5K
17:00 6,823.28 6,826.52 6,823.28 6,826.34 9,258.3K
17:01 6,827.13 6,827.59 6,827.13 6,827.53 4,909.2K
17:02 6,828.92 6,830.95 6,828.92 6,830.95 19,712.3K
17:03 6,830.16 6,830.38 6,829.62 6,830.04 7,022.0K
17:04 6,831.35 6,831.35 6,830.07 6,830.90 3,438.2K
17:05 6,831.56 6,831.91 6,829.73 6,829.73 6,278.9K
17:06 6,828.62 6,829.41 6,828.10 6,829.41 2,852.8K
17:07 6,830.14 6,831.96 6,830.14 6,831.96 1,720.6K
17:08 6,832.75 6,832.75 6,831.30 6,832.15 2,966.8K
17:09 6,832.29 6,833.41 6,832.29 6,832.79 2,216.5K
17:10 6,833.43 6,833.43 6,832.04 6,832.04 22,391.3K
17:11 6,831.64 6,831.64 6,829.78 6,829.78 5,381.5K
17:12 6,831.07 6,831.80 6,829.94 6,829.94 8,508.7K
17:13 6,828.72 6,829.39 6,826.79 6,828.93 12,518.5K
17:14 6,828.01 6,828.01 6,825.45 6,825.45 7,783.3K
17:15 6,824.81 6,826.24 6,824.81 6,825.50 11,838.7K
17:16 6,826.33 6,827.09 6,825.25 6,827.09 5,600.1K
17:17 6,827.32 6,827.32 6,825.96 6,825.96 8,121.9K
17:18 6,824.56 6,825.00 6,823.02 6,823.25 6,725.4K
17:19 6,823.05 6,823.05 6,821.03 6,821.03 3,909.7K
17:20 6,821.05 6,821.05 6,820.08 6,820.10 2,801.1K
17:21 6,818.51 6,819.48 6,818.51 6,818.64 9,455.7K
17:22 6,818.19 6,818.28 6,817.94 6,817.94 5,021.7K
17:23 6,818.00 6,820.08 6,818.00 6,819.78 5,207.7K
17:24 6,819.03 6,819.62 6,818.89 6,818.89 7,365.2K
17:25 6,819.90 6,821.06 6,819.90 6,821.06 2,278.1K
17:26 6,821.58 6,822.25 6,817.52 6,817.52 43,375.1K
17:27 6,816.68 6,816.68 6,813.67 6,815.38 10,650.6K
17:28 6,815.39 6,817.51 6,815.39 6,817.51 2,542.5K
17:29 6,818.72 6,818.72 6,816.85 6,816.85 15,456.8K
17:30 6,815.68 6,817.44 6,815.07 6,817.44 11,051.2K
17:31 6,818.32 6,818.43 6,817.58 6,817.58 8,498.6K
17:32 6,816.38 6,817.17 6,816.32 6,816.32 2,064.1K
17:33 6,816.18 6,816.58 6,815.56 6,815.56 7,991.5K
17:34 6,816.28 6,818.81 6,816.28 6,818.81 2,532.7K
17:35 6,817.06 6,818.60 6,816.21 6,816.21 6,289.4K
17:36 6,816.63 6,817.88 6,816.63 6,817.05 6,123.4K
17:37 6,817.37 6,817.38 6,816.63 6,816.67 2,894.4K
17:38 6,816.25 6,816.93 6,816.25 6,816.66 5,403.6K
17:39 6,815.52 6,816.77 6,814.91 6,816.77 4,602.1K
17:40 6,816.39 6,818.37 6,816.39 6,817.78 2,249.6K
17:41 6,817.78 6,817.78 6,816.44 6,817.36 1,365.0K
17:42 6,817.12 6,817.69 6,817.12 6,817.36 11,116.3K
17:43 6,816.85 6,818.73 6,814.37 6,818.73 8,498.4K
17:44 6,819.19 6,819.19 6,818.00 6,818.72 1,527.1K
17:45 6,818.20 6,820.56 6,818.20 6,820.53 13,854.9K
17:46 6,821.42 6,824.33 6,821.42 6,824.28 9,529.1K
17:47 6,824.77 6,824.97 6,823.20 6,823.20 6,711.1K
17:48 6,822.66 6,822.66 6,821.76 6,821.76 6,643.6K
17:49 6,821.08 6,821.19 6,820.85 6,821.05 5,759.5K
17:50 6,820.66 6,822.90 6,820.66 6,822.90 2,057.8K
17:51 6,822.98 6,822.98 6,821.28 6,821.95 7,739.3K
17:52 6,822.09 6,822.23 6,821.39 6,821.51 10,076.9K
17:53 6,820.55 6,821.83 6,820.55 6,821.22 3,009.4K
17:54 6,821.26 6,822.90 6,821.26 6,822.90 6,027.7K
17:55 6,823.13 6,823.58 6,822.83 6,823.11 2,107.8K
17:56 6,822.70 6,822.98 6,821.21 6,821.21 4,519.5K
17:57 6,821.51 6,822.93 6,821.51 6,822.51 3,901.9K
17:58 6,822.68 6,823.11 6,822.21 6,822.76 2,474.1K
17:59 6,821.50 6,822.34 6,821.48 6,821.48 3,860.0K
18:00 6,822.73 6,823.31 6,822.65 6,822.65 22,432.5K
18:01 6,822.20 6,822.32 6,820.83 6,821.39 4,515.4K
18:02 6,820.08 6,821.42 6,820.08 6,820.14 4,637.9K
18:03 6,820.01 6,820.46 6,819.90 6,820.43 2,597.7K
18:04 6,818.71 6,818.71 6,817.12 6,817.12 2,728.9K
18:05 6,817.38 6,817.38 6,814.91 6,814.91 2,374.4K
18:06 6,815.51 6,818.61 6,815.51 6,818.61 1,093.0K
18:07 6,818.49 6,819.72 6,818.49 6,819.72 1,717.5K
18:08 6,820.38 6,820.50 6,819.00 6,819.00 1,048.2K
18:09 6,820.83 6,821.86 6,820.67 6,820.67 6,385.1K
18:10 6,819.66 6,821.00 6,819.66 6,820.05 3,652.5K
18:11 6,820.07 6,821.01 6,819.78 6,819.78 1,983.1K
18:12 6,820.30 6,821.70 6,820.30 6,821.07 4,158.6K
18:13 6,821.28 6,821.30 6,820.44 6,821.30 1,457.6K
18:14 6,819.64 6,821.22 6,818.92 6,818.92 4,156.6K
18:15 6,820.87 6,820.92 6,820.32 6,820.92 12,670.6K
18:16 6,819.67 6,819.67 6,819.15 6,819.15 6,306.2K
18:17 6,819.36 6,819.36 6,817.42 6,817.42 909.5K
18:18 6,818.40 6,818.48 6,817.32 6,817.32 1,979.1K
18:19 6,815.54 6,815.62 6,812.47 6,812.47 7,551.6K
18:20 6,812.65 6,813.52 6,810.55 6,810.55 9,461.7K
18:21 6,810.79 6,811.92 6,810.34 6,811.92 5,233.1K
18:22 6,809.51 6,810.70 6,809.46 6,810.70 15,911.1K
18:23 6,812.81 6,814.26 6,812.81 6,814.26 3,068.9K
18:24 6,812.72 6,813.97 6,811.96 6,813.97 2,418.5K
18:25 6,813.75 6,813.75 6,812.05 6,812.05 8,261.6K
18:26 6,813.39 6,813.47 6,813.39 6,813.47 1,457.8K
18:27 6,813.67 6,813.67 6,812.95 6,813.21 1,474.6K
18:28 6,813.73 6,814.06 6,813.57 6,814.06 1,822.9K
18:29 6,813.92 6,813.92 6,813.21 6,813.74 2,790.8K
18:30 6,813.48 6,814.77 6,813.48 6,814.77 4,541.3K
18:31 6,815.19 6,815.19 6,813.30 6,813.30 6,300.7K
18:32 6,813.69 6,814.63 6,812.80 6,814.63 3,990.3K
18:33 6,814.08 6,814.47 6,814.08 6,814.41 1,448.5K
18:34 6,815.01 6,815.05 6,814.40 6,814.56 1,886.8K
18:35 6,813.65 6,815.77 6,813.65 6,815.06 6,857.0K
18:36 6,816.05 6,816.05 6,813.04 6,813.14 2,149.5K
18:37 6,815.88 6,815.88 6,814.27 6,814.27 6,123.5K
18:38 6,814.08 6,814.08 6,812.86 6,812.86 4,628.3K
18:39 6,814.80 6,816.21 6,814.80 6,815.22 4,982.1K
18:40 6,816.17 6,816.17 6,816.17 6,816.17 957.2K
18:51 6,815.70 6,815.70 6,815.70 6,815.70 13,582.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available