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 6,849.99 6,893.31 6,849.99 6,893.31 7,840.0K
09:51 6,893.52 6,906.88 6,893.11 6,906.88 14,730.0K
09:52 6,909.38 6,910.36 6,908.08 6,910.36 6,032.8K
09:53 6,913.28 6,913.28 6,912.28 6,912.31 11,214.1K
09:54 6,913.38 6,913.38 6,912.00 6,913.00 4,663.4K
09:55 6,912.72 6,912.72 6,909.20 6,909.20 5,256.6K
09:56 6,909.77 6,910.26 6,909.64 6,910.26 8,418.3K
09:57 6,909.89 6,909.89 6,908.01 6,908.70 2,641.6K
09:58 6,909.38 6,910.11 6,908.40 6,908.40 3,154.7K
09:59 6,908.98 6,908.98 6,906.23 6,906.23 4,303.2K
10:00 6,907.09 6,907.09 6,899.23 6,899.23 9,626.4K
10:01 6,899.98 6,899.98 6,898.31 6,898.31 4,973.2K
10:02 6,898.13 6,901.43 6,898.13 6,901.43 11,622.1K
10:03 6,900.70 6,901.63 6,900.42 6,901.63 30,296.6K
10:04 6,903.07 6,903.07 6,901.95 6,902.72 14,243.0K
10:05 6,902.37 6,904.27 6,902.37 6,904.27 17,722.9K
10:06 6,905.49 6,906.47 6,905.49 6,905.80 20,123.5K
10:07 6,905.32 6,905.94 6,904.77 6,905.72 12,073.9K
10:08 6,905.77 6,906.13 6,905.17 6,905.17 9,607.0K
10:09 6,905.02 6,906.64 6,904.99 6,904.99 7,974.2K
10:10 6,904.32 6,904.32 6,903.03 6,903.24 6,028.4K
10:11 6,902.47 6,902.47 6,899.64 6,899.64 6,973.5K
10:12 6,899.19 6,899.98 6,898.95 6,899.07 11,078.8K
10:13 6,899.75 6,899.75 6,897.53 6,897.53 4,865.9K
10:14 6,897.73 6,897.73 6,894.98 6,894.98 14,960.2K
10:15 6,894.95 6,895.99 6,894.27 6,895.99 8,739.0K
10:16 6,896.67 6,896.67 6,894.66 6,895.40 4,050.4K
10:17 6,894.85 6,894.85 6,892.52 6,892.92 10,165.8K
10:18 6,893.43 6,893.87 6,893.09 6,893.09 6,517.5K
10:19 6,892.98 6,895.98 6,892.98 6,895.98 8,275.8K
10:20 6,895.13 6,899.01 6,894.96 6,899.01 5,627.4K
10:21 6,898.35 6,898.35 6,897.56 6,898.27 4,592.7K
10:22 6,897.91 6,897.91 6,895.90 6,895.90 6,237.9K
10:23 6,893.98 6,895.44 6,893.98 6,894.82 16,551.9K
10:24 6,895.99 6,898.25 6,895.99 6,898.25 7,449.7K
10:25 6,898.70 6,899.41 6,898.21 6,898.21 2,485.1K
10:26 6,898.31 6,898.31 6,897.61 6,897.61 2,778.4K
10:27 6,898.59 6,898.59 6,897.92 6,897.92 3,671.4K
10:28 6,897.08 6,897.08 6,895.70 6,896.15 4,312.2K
10:29 6,896.66 6,898.42 6,896.66 6,898.42 2,255.7K
10:30 6,898.10 6,898.10 6,897.32 6,897.62 19,309.8K
10:31 6,892.96 6,894.91 6,892.96 6,894.52 12,455.3K
10:32 6,892.75 6,893.27 6,891.77 6,893.27 35,883.2K
10:33 6,894.11 6,894.11 6,889.09 6,889.09 11,854.5K
10:34 6,888.74 6,888.74 6,885.13 6,885.13 22,505.3K
10:35 6,886.07 6,886.17 6,885.71 6,885.71 4,367.2K
10:36 6,886.58 6,887.00 6,886.15 6,887.00 7,218.4K
10:37 6,888.71 6,890.19 6,888.23 6,890.19 10,261.8K
10:38 6,890.26 6,891.84 6,890.26 6,891.84 8,097.9K
10:39 6,892.89 6,893.73 6,892.89 6,893.51 6,440.0K
10:40 6,894.64 6,895.33 6,893.89 6,895.10 8,378.2K
10:41 6,896.13 6,903.06 6,896.13 6,902.77 14,021.9K
10:42 6,904.28 6,904.28 6,898.57 6,898.57 11,456.7K
10:43 6,897.68 6,899.23 6,897.14 6,899.23 5,925.8K
10:44 6,899.23 6,899.23 6,896.43 6,896.52 6,684.3K
10:45 6,893.92 6,895.42 6,893.81 6,895.42 4,364.0K
10:46 6,895.57 6,899.16 6,895.57 6,899.16 7,258.8K
10:47 6,898.50 6,898.50 6,896.01 6,896.01 2,414.5K
10:48 6,893.44 6,893.96 6,891.22 6,891.22 18,269.5K
10:49 6,890.63 6,891.32 6,889.79 6,889.79 8,337.6K
10:50 6,892.63 6,892.91 6,892.07 6,892.91 14,123.9K
10:51 6,888.40 6,888.40 6,885.76 6,885.76 14,801.2K
10:52 6,886.18 6,887.93 6,885.57 6,887.93 9,309.5K
10:53 6,885.93 6,886.39 6,885.62 6,885.62 6,647.1K
10:54 6,885.37 6,885.37 6,884.40 6,884.68 10,712.0K
10:55 6,884.28 6,884.28 6,879.84 6,879.84 14,418.2K
10:56 6,881.71 6,881.71 6,878.64 6,880.13 6,739.3K
10:57 6,880.22 6,880.63 6,879.28 6,879.28 10,133.3K
10:58 6,879.94 6,879.94 6,879.00 6,879.00 10,113.6K
10:59 6,878.21 6,878.21 6,877.26 6,877.89 11,917.6K
11:00 6,878.44 6,882.27 6,878.44 6,882.27 13,379.8K
11:01 6,882.29 6,883.42 6,881.62 6,883.42 21,595.2K
11:02 6,883.92 6,885.01 6,882.55 6,885.01 14,331.4K
11:03 6,884.64 6,886.34 6,884.64 6,886.01 12,349.9K
11:04 6,886.81 6,886.81 6,885.17 6,885.47 3,779.6K
11:05 6,886.04 6,886.40 6,884.05 6,884.05 4,738.7K
11:06 6,885.68 6,885.86 6,885.01 6,885.86 9,954.3K
11:07 6,885.97 6,885.97 6,883.25 6,883.25 8,973.6K
11:08 6,883.00 6,884.86 6,883.00 6,884.86 14,329.1K
11:09 6,884.63 6,887.47 6,884.63 6,886.62 14,598.0K
11:10 6,888.98 6,888.98 6,887.08 6,887.65 15,149.1K
11:11 6,887.24 6,887.24 6,885.23 6,885.23 5,532.1K
11:12 6,887.19 6,888.65 6,887.19 6,888.65 2,446.1K
11:13 6,888.86 6,890.56 6,888.86 6,890.23 3,305.2K
11:14 6,890.87 6,890.87 6,888.48 6,889.92 5,764.9K
11:15 6,890.21 6,892.30 6,890.21 6,892.06 7,789.7K
11:16 6,893.49 6,896.01 6,893.49 6,896.01 29,510.4K
11:17 6,896.50 6,896.50 6,893.67 6,893.67 12,232.9K
11:18 6,895.02 6,896.76 6,894.74 6,896.76 6,537.2K
11:19 6,898.82 6,902.70 6,898.82 6,901.64 7,419.6K
11:20 6,899.32 6,900.75 6,898.89 6,900.75 3,364.7K
11:21 6,900.65 6,900.65 6,898.74 6,898.74 3,258.5K
11:22 6,899.05 6,901.75 6,899.05 6,901.59 4,022.2K
11:23 6,898.83 6,900.26 6,898.83 6,899.33 2,976.3K
11:24 6,898.91 6,900.44 6,898.91 6,900.44 3,897.7K
11:25 6,900.65 6,903.26 6,900.65 6,902.04 8,294.6K
11:26 6,901.66 6,902.29 6,901.39 6,902.29 5,702.5K
11:27 6,902.17 6,902.17 6,899.26 6,899.26 1,263.8K
11:28 6,898.89 6,899.90 6,898.89 6,899.60 1,448.1K
11:29 6,898.83 6,898.83 6,897.33 6,897.65 19,394.8K
11:30 6,897.75 6,898.40 6,897.75 6,898.40 19,537.9K
11:31 6,898.14 6,898.63 6,896.63 6,896.63 7,752.3K
11:32 6,896.47 6,898.57 6,896.47 6,896.48 8,780.0K
11:33 6,896.97 6,896.97 6,895.77 6,895.91 16,737.5K
11:34 6,896.20 6,896.20 6,893.42 6,894.47 6,160.2K
11:35 6,893.63 6,895.07 6,893.63 6,895.07 17,576.2K
11:36 6,894.45 6,896.94 6,894.05 6,896.94 33,067.4K
11:37 6,897.61 6,899.79 6,897.14 6,899.79 31,898.2K
11:38 6,900.72 6,900.72 6,898.15 6,898.97 24,438.0K
11:39 6,900.39 6,901.38 6,899.56 6,899.56 24,825.9K
11:40 6,901.22 6,902.82 6,901.22 6,902.22 10,058.4K
11:41 6,902.51 6,903.12 6,900.29 6,900.29 12,733.3K
11:42 6,900.84 6,901.21 6,900.52 6,900.52 5,345.1K
11:43 6,901.64 6,903.17 6,901.50 6,903.17 6,911.2K
11:44 6,902.85 6,903.35 6,902.85 6,903.35 8,240.0K
11:45 6,904.24 6,904.24 6,903.62 6,904.04 7,154.8K
11:46 6,903.42 6,905.48 6,903.42 6,904.67 6,606.7K
11:47 6,904.61 6,904.61 6,904.00 6,904.00 3,922.1K
11:48 6,904.83 6,904.83 6,902.58 6,903.66 6,068.9K
11:49 6,902.58 6,903.49 6,902.58 6,903.44 6,642.5K
11:50 6,903.53 6,904.38 6,903.53 6,904.36 3,406.0K
11:51 6,903.16 6,903.64 6,902.70 6,903.64 4,608.7K
11:52 6,903.89 6,903.89 6,901.98 6,902.49 8,481.6K
11:53 6,901.92 6,901.92 6,900.21 6,901.04 12,526.4K
11:54 6,900.57 6,900.57 6,899.10 6,899.10 10,400.7K
11:55 6,898.45 6,899.65 6,898.45 6,899.10 9,298.6K
11:56 6,897.87 6,898.58 6,897.67 6,898.58 8,357.7K
11:57 6,898.83 6,899.65 6,898.83 6,899.65 6,446.6K
11:58 6,901.83 6,901.83 6,899.37 6,899.37 6,030.0K
11:59 6,899.49 6,900.26 6,898.45 6,900.26 13,088.9K
12:00 6,900.82 6,902.43 6,900.82 6,902.43 12,197.1K
12:01 6,902.19 6,902.19 6,900.21 6,900.25 4,880.6K
12:02 6,899.68 6,899.68 6,898.01 6,898.19 4,749.7K
12:03 6,897.70 6,897.70 6,891.57 6,891.57 30,483.8K
12:04 6,891.28 6,892.03 6,889.81 6,891.73 15,534.0K
12:05 6,890.46 6,890.46 6,888.52 6,890.23 8,324.8K
12:06 6,890.54 6,893.17 6,890.44 6,890.44 8,590.0K
12:07 6,891.84 6,891.84 6,890.77 6,890.77 25,165.0K
12:08 6,892.50 6,892.50 6,889.35 6,890.72 9,557.5K
12:09 6,890.27 6,891.40 6,887.92 6,887.92 13,739.5K
12:10 6,889.92 6,896.14 6,889.92 6,893.86 16,464.4K
12:11 6,895.44 6,895.44 6,891.99 6,891.99 14,324.8K
12:12 6,891.29 6,892.08 6,891.29 6,891.84 19,506.0K
12:13 6,891.19 6,891.94 6,891.19 6,891.31 25,252.8K
12:14 6,891.12 6,893.19 6,889.93 6,891.95 38,186.2K
12:15 6,893.80 6,893.80 6,891.77 6,891.77 34,735.4K
12:16 6,893.10 6,893.42 6,892.92 6,893.38 16,511.8K
12:17 6,893.72 6,896.36 6,893.72 6,893.91 32,885.2K
12:18 6,893.78 6,896.43 6,893.78 6,895.87 43,188.7K
12:19 6,896.41 6,899.43 6,896.41 6,898.80 21,591.8K
12:20 6,898.33 6,901.91 6,898.33 6,900.19 37,700.1K
12:21 6,900.41 6,902.07 6,900.41 6,901.44 8,624.6K
12:22 6,901.82 6,901.82 6,900.83 6,901.43 23,950.9K
12:23 6,903.10 6,903.10 6,901.68 6,901.68 11,901.7K
12:24 6,902.58 6,903.43 6,901.26 6,901.26 6,521.8K
12:25 6,901.97 6,903.83 6,901.93 6,903.83 9,675.5K
12:26 6,903.90 6,903.90 6,901.53 6,902.03 19,854.0K
12:27 6,901.60 6,905.10 6,901.60 6,903.18 29,189.7K
12:28 6,903.33 6,903.54 6,903.02 6,903.54 11,784.1K
12:29 6,904.49 6,906.60 6,904.49 6,906.04 16,815.2K
12:30 6,905.72 6,908.91 6,905.22 6,908.91 37,763.9K
12:31 6,909.07 6,909.45 6,908.99 6,908.99 11,359.2K
12:32 6,911.46 6,912.39 6,909.72 6,912.39 47,109.6K
12:33 6,912.32 6,912.65 6,912.28 6,912.28 17,953.4K
12:34 6,911.98 6,912.91 6,911.98 6,912.71 15,353.6K
12:35 6,912.11 6,912.11 6,909.13 6,909.13 22,775.2K
12:36 6,910.28 6,910.28 6,908.57 6,910.06 28,599.8K
12:37 6,911.26 6,912.37 6,911.18 6,911.23 18,279.5K
12:38 6,912.40 6,912.96 6,912.40 6,912.96 9,271.1K
12:39 6,913.18 6,914.09 6,912.51 6,912.51 17,690.0K
12:40 6,914.25 6,915.64 6,914.25 6,915.64 14,928.2K
12:41 6,915.30 6,915.89 6,915.10 6,915.89 13,830.8K
12:42 6,916.45 6,916.97 6,915.23 6,916.97 18,343.3K
12:43 6,919.04 6,920.70 6,918.63 6,920.70 22,433.5K
12:44 6,920.59 6,922.47 6,920.59 6,922.44 18,628.5K
12:45 6,922.85 6,924.06 6,922.55 6,924.06 34,814.9K
12:46 6,924.12 6,925.28 6,923.68 6,925.28 25,671.7K
12:47 6,925.87 6,926.60 6,924.69 6,924.69 33,162.3K
12:48 6,924.58 6,926.16 6,923.37 6,923.37 27,931.7K
12:49 6,923.87 6,925.08 6,923.87 6,925.08 11,337.4K
12:50 6,924.84 6,925.46 6,923.87 6,923.87 14,374.1K
12:51 6,923.83 6,923.83 6,919.90 6,920.19 15,516.8K
12:52 6,918.73 6,921.52 6,918.73 6,920.97 52,157.1K
12:53 6,918.96 6,920.74 6,918.14 6,918.14 20,728.7K
12:54 6,916.69 6,918.38 6,916.69 6,918.38 17,529.8K
12:55 6,917.39 6,917.39 6,915.39 6,915.39 17,871.8K
12:56 6,914.85 6,917.02 6,914.85 6,917.02 19,906.9K
12:57 6,916.59 6,917.58 6,916.22 6,917.58 10,618.2K
12:58 6,918.25 6,919.03 6,918.25 6,919.03 10,416.2K
12:59 6,916.98 6,917.98 6,916.98 6,917.98 10,668.1K
13:00 6,919.32 6,921.06 6,919.32 6,920.84 41,866.6K
13:01 6,920.53 6,921.41 6,920.53 6,921.30 10,123.7K
13:02 6,919.97 6,922.73 6,919.50 6,922.73 8,095.6K
13:03 6,922.93 6,922.93 6,922.84 6,922.84 9,930.5K
13:04 6,922.78 6,923.63 6,922.78 6,922.89 13,401.1K
13:05 6,923.29 6,923.77 6,920.06 6,920.06 22,419.9K
13:06 6,920.46 6,921.33 6,919.56 6,921.33 8,138.5K
13:07 6,920.43 6,922.22 6,920.43 6,921.84 8,187.6K
13:08 6,923.24 6,923.24 6,922.14 6,922.49 8,322.1K
13:09 6,922.37 6,922.93 6,922.15 6,922.24 10,087.3K
13:10 6,922.91 6,923.41 6,922.67 6,922.67 16,950.7K
13:11 6,922.45 6,923.79 6,922.45 6,923.18 10,556.3K
13:12 6,922.99 6,923.54 6,922.63 6,922.63 16,388.5K
13:13 6,922.55 6,922.95 6,921.69 6,922.59 7,602.2K
13:14 6,922.31 6,923.10 6,920.90 6,921.45 12,770.9K
13:15 6,920.88 6,921.33 6,919.73 6,921.33 8,190.1K
13:16 6,922.72 6,922.72 6,920.71 6,922.58 6,013.9K
13:17 6,922.33 6,924.31 6,922.27 6,924.31 9,494.1K
13:18 6,924.83 6,924.83 6,924.65 6,924.75 7,276.7K
13:19 6,924.91 6,925.51 6,924.89 6,924.99 8,692.4K
13:20 6,926.03 6,926.03 6,925.59 6,925.59 18,646.5K
13:21 6,925.93 6,928.28 6,925.93 6,927.35 6,989.4K
13:22 6,929.31 6,930.37 6,928.36 6,928.36 51,121.3K
13:23 6,927.98 6,928.09 6,926.78 6,926.78 9,420.5K
13:24 6,927.57 6,927.68 6,926.67 6,927.68 6,125.0K
13:25 6,926.22 6,927.33 6,926.22 6,926.87 11,753.0K
13:26 6,926.72 6,927.49 6,926.65 6,927.49 4,226.4K
13:27 6,927.42 6,927.60 6,926.83 6,927.60 6,004.0K
13:28 6,927.11 6,928.86 6,927.11 6,928.86 7,588.7K
13:29 6,928.68 6,928.68 6,925.10 6,925.10 9,160.9K
13:30 6,924.90 6,924.90 6,919.53 6,919.53 26,397.9K
13:31 6,919.14 6,919.14 6,915.68 6,916.75 16,544.4K
13:32 6,915.83 6,916.38 6,915.83 6,916.11 10,585.5K
13:33 6,914.15 6,917.13 6,914.15 6,917.13 10,207.4K
13:34 6,917.78 6,917.78 6,914.83 6,914.83 5,357.1K
13:35 6,914.11 6,915.07 6,913.40 6,915.07 12,542.4K
13:36 6,913.81 6,915.84 6,913.81 6,915.47 8,424.1K
13:37 6,916.32 6,916.32 6,914.12 6,915.39 6,555.0K
13:38 6,915.00 6,915.51 6,915.00 6,915.51 12,106.7K
13:39 6,914.19 6,915.93 6,914.19 6,915.93 5,712.0K
13:40 6,917.11 6,917.48 6,917.11 6,917.48 9,944.0K
13:41 6,917.20 6,919.03 6,917.20 6,918.00 14,336.9K
13:42 6,917.07 6,919.60 6,917.07 6,919.60 17,668.1K
13:43 6,919.78 6,919.78 6,918.69 6,919.09 9,340.3K
13:44 6,918.70 6,919.58 6,918.70 6,919.58 5,298.2K
13:45 6,919.14 6,919.25 6,918.02 6,918.60 3,550.5K
13:46 6,918.63 6,918.63 6,916.45 6,917.22 6,496.4K
13:47 6,917.64 6,917.75 6,916.71 6,917.75 10,299.0K
13:48 6,915.61 6,916.06 6,914.10 6,916.06 6,628.8K
13:49 6,917.61 6,918.29 6,916.57 6,916.57 7,784.4K
13:50 6,917.00 6,917.00 6,915.93 6,916.85 6,134.0K
13:51 6,916.02 6,918.26 6,916.02 6,918.26 7,096.0K
13:52 6,918.57 6,920.37 6,918.57 6,920.11 11,438.3K
13:53 6,919.17 6,919.53 6,918.85 6,919.53 4,910.5K
13:54 6,917.72 6,919.52 6,917.72 6,919.52 8,063.7K
13:55 6,920.53 6,920.53 6,918.84 6,919.24 9,686.2K
13:56 6,919.00 6,920.58 6,919.00 6,919.46 5,322.5K
13:57 6,919.79 6,920.08 6,919.68 6,919.68 13,163.1K
13:58 6,920.62 6,921.98 6,920.62 6,921.98 6,383.5K
13:59 6,923.07 6,923.07 6,922.08 6,922.08 4,122.7K
14:00 6,922.66 6,922.66 6,921.78 6,921.78 6,120.5K
14:01 6,922.08 6,922.48 6,920.50 6,920.50 8,421.1K
14:02 6,921.23 6,921.50 6,919.53 6,920.46 2,719.6K
14:03 6,920.53 6,920.53 6,920.22 6,920.29 7,025.5K
14:04 6,919.82 6,920.69 6,918.92 6,918.92 5,903.3K
14:05 6,919.59 6,920.08 6,919.56 6,919.78 28,687.2K
14:06 6,918.79 6,920.88 6,918.79 6,920.88 3,589.4K
14:07 6,921.06 6,921.98 6,921.06 6,921.56 4,580.0K
14:08 6,921.39 6,921.39 6,920.61 6,920.61 4,088.7K
14:09 6,920.14 6,920.14 6,917.16 6,918.33 18,662.9K
14:10 6,917.50 6,917.50 6,916.55 6,916.55 5,199.9K
14:11 6,916.01 6,918.48 6,916.01 6,918.48 17,069.9K
14:12 6,918.60 6,919.01 6,917.33 6,919.01 16,965.3K
14:13 6,917.87 6,917.87 6,916.14 6,917.11 27,324.3K
14:14 6,917.01 6,917.01 6,916.17 6,916.51 7,225.7K
14:15 6,915.45 6,917.31 6,915.38 6,917.31 15,381.7K
14:16 6,917.38 6,917.38 6,915.87 6,916.90 10,008.5K
14:17 6,916.27 6,916.74 6,915.79 6,916.46 5,469.5K
14:18 6,917.26 6,918.97 6,917.05 6,918.97 11,163.5K
14:19 6,919.69 6,920.60 6,919.69 6,920.60 7,677.0K
14:20 6,919.60 6,920.69 6,919.60 6,920.69 13,805.5K
14:21 6,920.25 6,922.07 6,920.25 6,922.07 6,060.2K
14:22 6,922.42 6,923.76 6,922.42 6,923.68 8,678.2K
14:23 6,923.50 6,924.31 6,921.68 6,921.68 23,525.5K
14:24 6,921.99 6,922.28 6,920.10 6,922.28 3,627.2K
14:25 6,922.10 6,922.10 6,921.34 6,921.84 9,362.8K
14:26 6,921.34 6,922.56 6,920.86 6,922.56 15,687.6K
14:27 6,923.82 6,924.06 6,923.59 6,923.73 39,999.7K
14:28 6,923.75 6,923.80 6,923.07 6,923.07 40,050.1K
14:29 6,923.60 6,924.12 6,923.60 6,924.09 10,863.2K
14:30 6,924.87 6,925.23 6,924.78 6,924.78 10,006.0K
14:31 6,923.58 6,925.70 6,923.58 6,925.50 13,579.0K
14:32 6,925.31 6,925.31 6,924.00 6,924.70 6,274.1K
14:33 6,925.00 6,925.54 6,924.49 6,924.61 11,521.8K
14:34 6,923.92 6,926.17 6,923.92 6,926.00 5,252.2K
14:35 6,925.78 6,926.96 6,925.78 6,926.96 9,897.1K
14:36 6,926.67 6,926.97 6,925.49 6,925.49 9,466.2K
14:37 6,926.78 6,927.78 6,926.29 6,927.78 4,888.2K
14:38 6,928.46 6,928.46 6,927.29 6,927.29 9,731.1K
14:39 6,926.06 6,928.86 6,926.06 6,928.86 15,474.1K
14:40 6,929.03 6,929.03 6,928.36 6,928.36 12,388.7K
14:41 6,929.26 6,929.55 6,929.10 6,929.10 9,441.9K
14:42 6,928.78 6,930.11 6,928.78 6,930.11 12,613.9K
14:43 6,930.91 6,931.19 6,930.91 6,930.95 12,357.7K
14:44 6,931.38 6,934.58 6,931.38 6,933.53 10,384.6K
14:45 6,933.86 6,935.64 6,933.80 6,935.64 12,666.1K
14:46 6,936.54 6,936.54 6,935.64 6,936.08 9,705.3K
14:47 6,936.08 6,936.09 6,934.34 6,934.34 6,318.5K
14:48 6,933.01 6,934.27 6,933.01 6,933.68 3,946.3K
14:49 6,933.69 6,935.03 6,933.69 6,935.03 4,417.6K
14:50 6,934.06 6,935.07 6,934.06 6,935.07 10,718.8K
14:51 6,935.83 6,935.95 6,934.65 6,934.65 9,366.3K
14:52 6,934.85 6,935.68 6,934.82 6,935.00 7,633.9K
14:53 6,935.17 6,935.48 6,934.98 6,935.48 7,134.4K
14:54 6,934.66 6,934.66 6,931.82 6,931.82 14,563.8K
14:55 6,933.07 6,933.07 6,929.51 6,929.51 20,806.3K
14:56 6,929.25 6,931.54 6,929.25 6,931.54 10,772.6K
14:57 6,930.70 6,931.20 6,929.90 6,929.90 11,038.1K
14:58 6,930.94 6,933.38 6,930.94 6,933.38 14,502.0K
14:59 6,932.44 6,932.61 6,931.56 6,931.56 12,395.0K
15:00 6,932.16 6,932.75 6,931.50 6,932.75 10,273.0K
15:01 6,932.70 6,932.70 6,931.62 6,932.23 2,981.8K
15:02 6,931.82 6,933.30 6,931.82 6,933.30 10,631.9K
15:03 6,933.53 6,933.53 6,933.02 6,933.09 10,498.9K
15:04 6,933.31 6,934.06 6,933.31 6,933.68 8,244.1K
15:05 6,932.15 6,933.10 6,931.98 6,931.98 7,890.3K
15:06 6,933.00 6,934.44 6,933.00 6,934.44 4,220.4K
15:07 6,934.48 6,934.48 6,932.31 6,932.31 17,144.8K
15:08 6,933.21 6,933.75 6,932.68 6,933.62 4,714.9K
15:09 6,933.46 6,934.29 6,933.46 6,933.80 8,261.9K
15:10 6,932.96 6,933.50 6,932.96 6,933.28 5,307.9K
15:11 6,932.32 6,932.45 6,932.31 6,932.45 11,802.0K
15:12 6,933.19 6,933.41 6,932.89 6,932.89 6,642.8K
15:13 6,932.93 6,933.07 6,932.51 6,932.51 24,315.3K
15:14 6,932.37 6,932.46 6,932.26 6,932.36 6,066.0K
15:15 6,932.97 6,932.97 6,928.97 6,930.20 16,237.3K
15:16 6,929.06 6,929.89 6,928.40 6,928.40 6,872.4K
15:17 6,926.69 6,926.69 6,923.54 6,926.07 17,825.2K
15:18 6,925.63 6,925.77 6,923.22 6,923.22 6,461.4K
15:19 6,923.09 6,923.09 6,921.45 6,921.45 10,906.9K
15:20 6,921.65 6,921.65 6,920.54 6,921.56 19,520.6K
15:21 6,921.47 6,921.89 6,918.78 6,918.78 9,130.2K
15:22 6,916.66 6,916.93 6,916.05 6,916.93 9,253.0K
15:23 6,917.76 6,917.77 6,916.40 6,917.77 6,981.7K
15:24 6,917.01 6,917.01 6,916.18 6,916.19 5,167.2K
15:25 6,917.03 6,917.53 6,916.87 6,916.87 9,079.8K
15:26 6,919.16 6,919.64 6,919.16 6,919.31 10,130.5K
15:27 6,919.32 6,919.32 6,914.98 6,915.98 9,793.0K
15:28 6,916.47 6,916.47 6,915.20 6,915.52 11,853.3K
15:29 6,916.00 6,917.24 6,915.76 6,915.76 10,742.2K
15:30 6,916.40 6,917.93 6,916.40 6,917.93 10,370.8K
15:31 6,918.57 6,919.71 6,917.99 6,919.71 28,859.0K
15:32 6,921.06 6,921.78 6,921.06 6,921.78 25,814.4K
15:33 6,921.47 6,921.66 6,921.13 6,921.66 19,681.7K
15:34 6,921.71 6,922.76 6,921.40 6,922.76 13,090.8K
15:35 6,922.54 6,922.67 6,922.25 6,922.67 13,520.4K
15:36 6,923.91 6,923.91 6,922.93 6,923.24 8,835.6K
15:37 6,923.40 6,923.49 6,922.95 6,923.49 4,721.6K
15:38 6,923.06 6,923.44 6,922.97 6,923.04 6,240.7K
15:39 6,922.85 6,924.02 6,922.85 6,923.00 4,971.1K
15:40 6,923.67 6,924.04 6,922.89 6,922.89 4,401.5K
15:41 6,923.23 6,924.48 6,923.23 6,924.16 7,020.2K
15:42 6,924.25 6,925.88 6,924.02 6,925.83 5,925.6K
15:43 6,925.44 6,925.87 6,925.44 6,925.51 8,216.8K
15:44 6,925.49 6,925.49 6,924.80 6,924.87 11,631.7K
15:45 6,924.46 6,925.72 6,922.34 6,922.34 7,817.6K
15:46 6,923.67 6,923.67 6,920.69 6,921.41 23,519.3K
15:47 6,921.01 6,921.01 6,919.97 6,920.93 5,539.5K
15:48 6,921.93 6,923.41 6,921.93 6,922.81 9,691.5K
15:49 6,922.40 6,922.40 6,921.54 6,921.54 8,195.1K
15:50 6,922.36 6,924.96 6,922.36 6,924.96 12,882.4K
15:51 6,924.57 6,924.57 6,924.15 6,924.15 3,816.7K
15:52 6,924.52 6,926.77 6,924.52 6,926.77 6,234.2K
15:53 6,926.72 6,927.58 6,926.72 6,927.58 4,199.0K
15:54 6,927.39 6,929.89 6,927.39 6,929.89 4,831.4K
15:55 6,929.25 6,929.25 6,928.14 6,928.57 10,120.6K
15:56 6,927.47 6,928.94 6,925.86 6,928.94 19,423.6K
15:57 6,929.90 6,930.72 6,929.90 6,930.72 11,761.2K
15:58 6,930.36 6,931.97 6,930.36 6,930.84 2,742.1K
15:59 6,929.99 6,931.12 6,929.92 6,931.12 8,322.6K
16:00 6,931.14 6,931.67 6,930.56 6,930.56 7,254.0K
16:01 6,932.29 6,933.30 6,932.29 6,933.30 6,054.6K
16:02 6,931.66 6,932.40 6,928.08 6,928.08 8,829.5K
16:03 6,929.15 6,931.03 6,928.50 6,931.03 3,206.5K
16:04 6,931.12 6,931.12 6,929.00 6,929.00 6,526.2K
16:05 6,928.70 6,931.23 6,928.68 6,931.23 4,710.3K
16:06 6,931.78 6,933.42 6,931.78 6,933.42 4,718.9K
16:07 6,933.60 6,933.87 6,933.42 6,933.42 6,196.5K
16:08 6,933.58 6,933.74 6,933.58 6,933.62 6,205.7K
16:09 6,934.87 6,937.17 6,934.87 6,936.97 33,089.3K
16:10 6,937.29 6,937.90 6,937.02 6,937.90 3,644.3K
16:11 6,938.60 6,938.60 6,938.26 6,938.60 4,201.6K
16:12 6,940.29 6,940.29 6,939.43 6,939.43 6,582.3K
16:13 6,940.27 6,940.92 6,939.28 6,939.28 10,460.7K
16:14 6,938.89 6,938.89 6,936.48 6,937.78 4,744.6K
16:15 6,937.72 6,938.07 6,936.07 6,936.35 4,095.7K
16:16 6,935.94 6,938.99 6,935.90 6,938.99 18,269.5K
16:17 6,938.77 6,938.77 6,937.59 6,938.09 7,363.8K
16:18 6,938.30 6,939.05 6,936.74 6,936.74 3,735.2K
16:19 6,936.36 6,937.16 6,933.68 6,933.68 5,614.9K
16:20 6,937.47 6,937.47 6,934.88 6,934.88 4,077.0K
16:21 6,934.75 6,934.75 6,933.05 6,934.05 4,927.7K
16:22 6,932.56 6,933.86 6,932.19 6,933.86 6,808.6K
16:23 6,934.14 6,934.77 6,934.14 6,934.77 2,778.4K
16:24 6,934.67 6,935.43 6,934.67 6,935.32 4,883.9K
16:25 6,934.49 6,935.02 6,933.98 6,935.02 2,972.2K
16:26 6,935.47 6,936.43 6,935.47 6,936.43 6,743.7K
16:27 6,936.47 6,936.47 6,933.64 6,933.64 5,587.9K
16:28 6,934.70 6,934.70 6,933.87 6,933.87 7,372.6K
16:29 6,935.01 6,937.68 6,935.01 6,937.68 4,954.4K
16:30 6,937.99 6,938.25 6,937.30 6,937.96 4,028.7K
16:31 6,937.69 6,938.47 6,937.50 6,938.47 3,539.3K
16:32 6,938.21 6,940.19 6,938.21 6,940.19 5,499.4K
16:33 6,939.71 6,939.71 6,936.84 6,936.84 4,813.1K
16:34 6,937.04 6,937.04 6,932.28 6,932.28 18,345.4K
16:35 6,932.71 6,932.78 6,930.81 6,930.88 8,298.4K
16:36 6,930.37 6,931.49 6,930.37 6,930.77 2,603.5K
16:37 6,929.78 6,931.72 6,929.22 6,931.72 6,242.3K
16:38 6,932.01 6,932.69 6,931.41 6,932.06 2,730.6K
16:39 6,931.64 6,931.83 6,927.25 6,927.25 8,885.6K
16:40 6,923.63 6,925.36 6,922.42 6,922.42 24,211.2K
16:41 6,922.82 6,925.41 6,922.82 6,925.41 4,725.4K
16:42 6,924.11 6,925.03 6,924.11 6,925.02 6,501.3K
16:43 6,924.64 6,925.43 6,924.64 6,925.43 2,421.5K
16:44 6,927.14 6,927.81 6,927.06 6,927.06 7,389.0K
16:45 6,926.63 6,927.12 6,926.63 6,926.86 23,130.4K
16:46 6,927.20 6,927.20 6,926.31 6,926.73 5,889.2K
16:47 6,926.57 6,926.57 6,925.11 6,925.11 15,823.5K
16:48 6,924.99 6,924.99 6,924.24 6,924.24 7,833.1K
16:49 6,923.89 6,924.50 6,923.89 6,924.29 5,373.8K
16:50 6,923.74 6,925.09 6,923.74 6,925.09 1,621.5K
16:51 6,925.09 6,926.02 6,924.99 6,926.02 5,901.7K
16:52 6,926.07 6,927.46 6,925.44 6,927.00 10,731.2K
16:53 6,927.60 6,928.61 6,927.60 6,928.52 4,396.8K
16:54 6,929.21 6,929.21 6,928.99 6,928.99 1,683.7K
16:55 6,928.63 6,929.08 6,928.63 6,929.08 2,228.0K
16:56 6,929.65 6,930.56 6,929.65 6,930.56 16,158.0K
16:57 6,930.73 6,931.08 6,930.73 6,931.08 8,089.8K
16:58 6,930.90 6,930.90 6,929.80 6,930.12 7,091.8K
16:59 6,929.68 6,930.75 6,929.68 6,930.26 3,386.6K
17:00 6,930.01 6,931.71 6,930.01 6,931.71 6,818.4K
17:01 6,932.01 6,932.24 6,931.90 6,932.24 5,411.0K
17:02 6,932.87 6,933.71 6,932.09 6,933.71 4,277.2K
17:03 6,933.06 6,933.93 6,933.06 6,933.41 4,846.3K
17:04 6,933.73 6,933.73 6,932.32 6,932.32 11,816.0K
17:05 6,932.24 6,932.49 6,932.24 6,932.49 4,785.7K
17:06 6,931.61 6,931.98 6,930.93 6,930.93 5,476.7K
17:07 6,931.32 6,932.62 6,931.32 6,932.62 7,080.7K
17:08 6,932.00 6,933.10 6,932.00 6,932.47 7,034.2K
17:09 6,932.54 6,933.86 6,932.11 6,933.86 6,889.5K
17:10 6,933.94 6,933.94 6,930.69 6,930.69 8,463.8K
17:11 6,931.22 6,932.43 6,931.21 6,932.05 11,691.4K
17:12 6,932.38 6,932.38 6,931.46 6,931.46 5,338.2K
17:13 6,931.53 6,933.66 6,931.53 6,933.27 9,899.4K
17:14 6,934.30 6,937.14 6,934.30 6,937.14 6,860.2K
17:15 6,937.59 6,938.97 6,937.59 6,938.21 19,871.6K
17:16 6,938.89 6,939.30 6,938.06 6,938.06 5,262.8K
17:17 6,938.84 6,940.01 6,937.68 6,940.01 12,669.9K
17:18 6,939.72 6,941.36 6,939.65 6,941.03 9,156.6K
17:19 6,940.58 6,942.95 6,940.58 6,942.95 25,786.7K
17:20 6,941.48 6,942.34 6,941.48 6,941.88 10,649.4K
17:21 6,942.49 6,943.00 6,942.49 6,942.76 19,898.7K
17:22 6,942.70 6,944.19 6,942.70 6,943.31 11,367.0K
17:23 6,942.46 6,943.37 6,942.46 6,942.75 9,085.6K
17:24 6,943.96 6,943.96 6,941.06 6,941.06 10,347.4K
17:25 6,940.31 6,940.31 6,935.52 6,935.52 20,599.7K
17:26 6,935.80 6,935.91 6,934.92 6,935.79 26,961.2K
17:27 6,935.77 6,936.78 6,935.77 6,936.36 10,280.3K
17:28 6,936.54 6,936.85 6,935.30 6,935.30 7,993.3K
17:29 6,937.23 6,939.19 6,937.05 6,939.19 5,974.1K
17:30 6,939.51 6,939.53 6,938.88 6,939.01 6,232.6K
17:31 6,938.54 6,938.54 6,936.77 6,936.81 14,239.7K
17:32 6,936.78 6,936.94 6,935.78 6,935.78 11,622.0K
17:33 6,936.85 6,937.91 6,936.85 6,937.55 13,412.7K
17:34 6,937.54 6,937.56 6,937.43 6,937.43 3,705.4K
17:35 6,937.71 6,938.46 6,937.19 6,938.46 3,132.8K
17:36 6,938.65 6,939.10 6,938.65 6,939.00 8,496.9K
17:37 6,940.59 6,941.75 6,940.33 6,940.33 6,846.2K
17:38 6,942.35 6,942.93 6,940.71 6,942.93 16,309.4K
17:39 6,943.68 6,944.09 6,942.54 6,942.75 17,856.3K
17:40 6,943.24 6,943.24 6,940.19 6,941.52 5,768.1K
17:41 6,941.74 6,943.13 6,941.74 6,942.06 9,977.9K
17:42 6,942.87 6,944.42 6,942.87 6,944.42 2,367.3K
17:43 6,944.20 6,944.24 6,942.87 6,942.87 10,192.0K
17:44 6,941.21 6,942.37 6,941.17 6,941.17 4,193.2K
17:45 6,943.54 6,944.15 6,943.54 6,944.15 14,406.7K
17:46 6,944.30 6,944.87 6,943.71 6,943.71 9,421.6K
17:47 6,943.20 6,944.52 6,942.88 6,944.52 3,099.8K
17:48 6,944.82 6,944.82 6,943.94 6,944.14 12,934.4K
17:49 6,943.94 6,944.06 6,942.72 6,942.72 3,709.7K
17:50 6,942.53 6,943.34 6,941.89 6,943.30 12,589.2K
17:51 6,941.07 6,941.07 6,939.13 6,940.14 11,426.1K
17:52 6,941.20 6,941.20 6,940.07 6,940.07 5,800.5K
17:53 6,939.71 6,940.26 6,939.37 6,939.37 9,790.8K
17:54 6,940.25 6,941.20 6,940.13 6,940.52 9,947.7K
17:55 6,939.29 6,942.04 6,939.29 6,942.04 19,966.5K
17:56 6,947.38 6,947.38 6,941.52 6,941.52 62,177.6K
17:57 6,940.87 6,940.87 6,937.59 6,937.59 23,414.3K
17:58 6,938.95 6,940.74 6,938.95 6,940.25 9,907.0K
17:59 6,942.20 6,942.32 6,941.39 6,942.32 7,681.5K
18:00 6,938.68 6,941.75 6,938.68 6,941.75 15,079.5K
18:01 6,941.78 6,943.21 6,941.55 6,943.21 7,944.2K
18:02 6,943.03 6,943.05 6,941.90 6,943.05 6,219.6K
18:03 6,941.31 6,941.85 6,940.02 6,940.02 4,426.4K
18:04 6,938.04 6,939.63 6,938.04 6,938.63 4,028.6K
18:05 6,938.93 6,941.46 6,938.93 6,940.57 2,619.9K
18:06 6,940.97 6,942.29 6,939.48 6,940.96 4,806.1K
18:07 6,939.44 6,939.78 6,937.25 6,937.87 4,944.4K
18:08 6,935.54 6,937.32 6,935.54 6,936.52 2,660.6K
18:09 6,936.98 6,936.98 6,935.44 6,935.44 20,928.5K
18:10 6,937.75 6,938.86 6,937.75 6,938.65 4,789.6K
18:11 6,941.15 6,941.15 6,940.02 6,940.02 5,150.3K
18:12 6,938.55 6,939.51 6,938.06 6,938.06 6,396.7K
18:13 6,938.08 6,938.08 6,935.89 6,935.89 4,431.8K
18:14 6,936.10 6,936.10 6,933.16 6,933.16 6,183.0K
18:15 6,935.01 6,935.41 6,933.70 6,934.02 13,254.7K
18:16 6,933.36 6,935.51 6,933.36 6,933.76 2,346.1K
18:17 6,933.38 6,934.54 6,932.62 6,932.62 6,439.9K
18:18 6,933.16 6,933.16 6,930.18 6,930.18 5,265.9K
18:19 6,928.66 6,929.68 6,928.31 6,929.68 9,630.8K
18:20 6,931.38 6,931.38 6,925.22 6,929.09 10,631.3K
18:21 6,927.56 6,927.56 6,924.84 6,924.84 19,082.3K
18:22 6,926.06 6,927.35 6,926.06 6,926.96 8,071.0K
18:23 6,924.45 6,924.45 6,921.47 6,921.73 12,537.9K
18:24 6,921.70 6,922.70 6,921.08 6,921.08 17,209.8K
18:25 6,923.05 6,924.77 6,923.05 6,924.77 9,677.0K
18:26 6,924.31 6,924.31 6,922.47 6,924.01 13,418.7K
18:27 6,924.59 6,924.59 6,923.12 6,923.12 22,447.8K
18:28 6,924.61 6,925.21 6,923.14 6,925.21 9,018.4K
18:29 6,925.50 6,925.50 6,923.71 6,923.71 7,802.3K
18:30 6,925.64 6,926.02 6,925.23 6,926.02 6,661.5K
18:31 6,924.36 6,925.60 6,924.36 6,925.24 6,475.2K
18:32 6,924.97 6,926.92 6,924.97 6,925.90 6,153.5K
18:33 6,924.83 6,925.98 6,924.83 6,925.85 3,835.3K
18:34 6,925.97 6,926.88 6,925.97 6,926.71 2,699.9K
18:35 6,928.73 6,928.73 6,925.80 6,927.10 4,117.1K
18:36 6,926.56 6,928.18 6,926.56 6,927.73 8,915.8K
18:37 6,927.00 6,927.00 6,925.44 6,926.99 8,733.1K
18:38 6,926.82 6,927.64 6,926.08 6,926.08 9,542.7K
18:39 6,925.98 6,928.10 6,925.80 6,928.10 5,352.1K
18:40 6,927.42 6,927.42 6,927.42 6,927.42 2,176.2K
18:51 6,929.87 6,929.87 6,929.87 6,929.87 5,637.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available