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 6,983.19 6,983.19 6,981.31 6,981.56 1,912.0K
09:51 6,981.58 6,984.16 6,981.58 6,984.10 7,968.6K
09:52 6,984.95 6,988.24 6,984.95 6,988.24 12,481.8K
09:53 6,988.80 6,991.05 6,988.80 6,991.05 13,360.3K
09:54 6,990.92 6,992.49 6,990.92 6,992.49 7,691.7K
09:55 6,992.83 6,994.58 6,992.76 6,994.58 7,568.0K
09:56 6,994.08 6,995.33 6,994.08 6,995.33 5,361.0K
09:57 6,996.80 6,996.80 6,995.29 6,995.29 8,737.4K
09:58 6,995.35 6,995.35 6,994.18 6,995.29 9,377.7K
09:59 6,995.41 6,995.41 6,994.14 6,994.14 3,432.5K
10:00 6,994.12 6,994.12 6,966.46 6,967.26 42,893.0K
10:01 6,967.50 6,969.14 6,967.09 6,969.14 30,203.4K
10:02 6,970.15 6,972.75 6,970.15 6,971.45 29,611.0K
10:03 6,971.40 6,973.27 6,971.40 6,973.27 25,005.3K
10:04 6,972.90 6,974.83 6,972.90 6,974.33 19,698.3K
10:05 6,974.37 6,975.48 6,974.37 6,975.48 20,541.5K
10:06 6,974.23 6,977.59 6,974.23 6,977.59 25,782.2K
10:07 6,978.03 6,978.03 6,975.46 6,975.46 23,189.3K
10:08 6,975.79 6,977.28 6,974.02 6,974.02 20,780.6K
10:09 6,974.86 6,975.72 6,974.54 6,975.72 21,039.8K
10:10 6,977.29 6,977.29 6,975.42 6,975.99 18,664.8K
10:11 6,975.33 6,975.33 6,973.60 6,973.60 12,506.8K
10:12 6,973.71 6,973.89 6,972.84 6,973.89 9,434.3K
10:13 6,974.56 6,974.56 6,973.60 6,973.60 11,880.0K
10:14 6,972.83 6,973.02 6,969.02 6,969.02 15,849.5K
10:15 6,971.60 6,972.21 6,970.90 6,972.21 30,072.2K
10:16 6,973.13 6,973.13 6,970.87 6,972.48 22,703.2K
10:17 6,973.98 6,973.98 6,971.97 6,971.97 20,618.9K
10:18 6,971.87 6,971.87 6,969.91 6,970.82 9,053.9K
10:19 6,970.10 6,971.21 6,970.10 6,971.21 7,913.4K
10:20 6,970.40 6,971.68 6,970.10 6,970.10 11,035.4K
10:21 6,970.55 6,970.55 6,968.23 6,968.79 32,436.6K
10:22 6,969.20 6,970.92 6,969.20 6,970.92 7,141.7K
10:23 6,969.66 6,971.34 6,969.66 6,970.75 10,410.4K
10:24 6,970.21 6,971.19 6,969.86 6,969.86 4,349.2K
10:25 6,970.40 6,972.23 6,970.40 6,972.23 10,529.9K
10:26 6,972.15 6,972.15 6,969.82 6,969.82 10,422.7K
10:27 6,970.33 6,972.47 6,970.33 6,972.47 11,681.9K
10:28 6,972.07 6,972.07 6,971.65 6,971.99 4,920.8K
10:29 6,972.45 6,973.66 6,970.55 6,973.66 25,156.1K
10:30 6,974.28 6,977.02 6,974.28 6,977.02 14,503.1K
10:31 6,979.02 6,979.43 6,978.75 6,979.40 11,642.2K
10:32 6,979.79 6,980.40 6,979.30 6,979.30 11,664.6K
10:33 6,979.73 6,979.98 6,979.42 6,979.56 13,556.8K
10:34 6,980.51 6,980.89 6,980.42 6,980.81 9,601.8K
10:35 6,980.08 6,981.56 6,980.08 6,980.68 11,346.2K
10:36 6,980.29 6,981.04 6,980.06 6,980.06 15,016.6K
10:37 6,978.79 6,979.80 6,978.63 6,979.80 10,331.8K
10:38 6,978.24 6,980.35 6,978.24 6,979.23 6,193.7K
10:39 6,979.09 6,979.68 6,978.61 6,978.61 6,602.4K
10:40 6,980.48 6,980.48 6,978.98 6,979.08 12,688.6K
10:41 6,978.90 6,980.66 6,978.90 6,980.39 11,715.8K
10:42 6,980.68 6,981.15 6,980.49 6,980.49 8,841.6K
10:43 6,980.21 6,980.21 6,978.35 6,978.87 12,430.2K
10:44 6,977.57 6,979.49 6,977.57 6,979.49 4,625.2K
10:45 6,979.29 6,979.90 6,979.28 6,979.28 11,194.0K
10:46 6,978.67 6,979.13 6,978.40 6,979.13 5,107.6K
10:47 6,978.41 6,979.59 6,978.41 6,979.59 7,693.8K
10:48 6,980.32 6,980.71 6,980.28 6,980.28 6,470.2K
10:49 6,981.70 6,981.81 6,980.02 6,980.65 7,402.0K
10:50 6,981.66 6,982.06 6,981.66 6,981.83 7,337.7K
10:51 6,981.72 6,982.10 6,981.56 6,981.56 8,994.5K
10:52 6,982.82 6,983.57 6,982.39 6,983.57 22,993.6K
10:53 6,981.96 6,983.99 6,981.96 6,983.99 19,475.1K
10:54 6,982.51 6,983.74 6,981.74 6,981.74 13,494.1K
10:55 6,980.48 6,985.18 6,980.48 6,985.18 8,471.8K
10:56 6,985.27 6,985.27 6,984.48 6,985.14 20,038.9K
10:57 6,985.48 6,985.88 6,984.17 6,985.66 16,696.0K
10:58 6,985.28 6,985.66 6,984.65 6,985.08 12,849.5K
10:59 6,985.56 6,986.97 6,985.56 6,986.97 8,040.3K
11:00 6,986.60 6,988.73 6,986.60 6,988.46 11,403.6K
11:01 6,987.83 6,988.63 6,987.83 6,988.63 6,767.5K
11:02 6,988.82 6,990.32 6,988.82 6,990.32 18,630.9K
11:03 6,989.20 6,989.20 6,988.71 6,988.80 11,790.8K
11:04 6,988.30 6,991.00 6,988.30 6,991.00 8,549.4K
11:05 6,990.31 6,990.36 6,989.68 6,990.34 5,731.6K
11:06 6,990.56 6,991.79 6,990.56 6,991.79 5,227.4K
11:07 6,991.77 6,992.41 6,990.02 6,990.02 9,972.2K
11:08 6,991.47 6,991.47 6,990.28 6,990.86 7,640.9K
11:09 6,990.01 6,990.21 6,989.61 6,990.15 5,512.1K
11:10 6,990.71 6,991.18 6,990.29 6,991.18 8,605.7K
11:11 6,990.43 6,990.85 6,990.34 6,990.34 13,781.6K
11:12 6,990.92 6,991.67 6,990.80 6,991.42 14,591.3K
11:13 6,989.92 6,990.57 6,989.92 6,990.12 4,551.0K
11:14 6,990.75 6,990.84 6,990.45 6,990.45 4,860.3K
11:15 6,990.35 6,990.35 6,988.76 6,988.78 8,263.0K
11:16 6,987.97 6,987.97 6,987.51 6,987.59 10,940.3K
11:17 6,987.35 6,988.73 6,987.35 6,987.48 7,021.6K
11:18 6,987.85 6,987.85 6,987.04 6,987.51 11,300.6K
11:19 6,987.63 6,987.64 6,986.90 6,986.90 4,614.7K
11:20 6,987.04 6,987.75 6,987.04 6,987.19 3,807.4K
11:21 6,986.92 6,987.97 6,986.47 6,986.77 6,567.9K
11:22 6,986.86 6,988.45 6,986.86 6,988.45 16,009.6K
11:23 6,988.04 6,988.13 6,987.03 6,988.13 12,231.1K
11:24 6,988.51 6,988.51 6,987.39 6,987.47 7,921.4K
11:25 6,987.33 6,988.13 6,986.68 6,987.97 13,767.9K
11:26 6,988.62 6,989.02 6,988.27 6,988.58 4,709.5K
11:27 6,987.10 6,988.42 6,987.10 6,988.35 7,916.8K
11:28 6,988.19 6,988.26 6,987.95 6,988.03 2,739.4K
11:29 6,987.95 6,988.42 6,987.90 6,988.08 10,446.7K
11:30 6,987.62 6,988.79 6,987.62 6,988.79 7,055.7K
11:31 6,987.83 6,987.83 6,987.11 6,987.11 5,769.5K
11:32 6,987.24 6,988.99 6,987.24 6,988.99 7,184.6K
11:33 6,989.75 6,990.00 6,988.91 6,988.91 8,741.7K
11:34 6,989.14 6,989.14 6,987.93 6,987.93 5,567.7K
11:35 6,987.90 6,988.98 6,987.88 6,988.98 7,909.1K
11:36 6,988.10 6,988.24 6,988.05 6,988.06 18,329.2K
11:37 6,987.08 6,988.69 6,987.08 6,987.17 35,872.7K
11:38 6,985.35 6,987.94 6,985.35 6,987.49 13,457.4K
11:39 6,988.02 6,988.02 6,984.95 6,984.95 12,051.8K
11:40 6,984.96 6,985.09 6,984.20 6,985.09 10,326.9K
11:41 6,985.92 6,987.73 6,985.92 6,987.73 16,949.8K
11:42 6,986.38 6,986.84 6,985.08 6,985.08 10,570.0K
11:43 6,985.31 6,985.59 6,984.83 6,984.83 11,764.3K
11:44 6,984.13 6,984.45 6,982.80 6,983.31 9,153.0K
11:45 6,983.51 6,983.51 6,982.65 6,982.65 4,469.2K
11:46 6,982.74 6,983.61 6,982.13 6,983.61 5,453.8K
11:47 6,983.86 6,983.90 6,983.20 6,983.48 4,872.9K
11:48 6,983.15 6,983.15 6,982.13 6,982.94 2,468.5K
11:49 6,982.99 6,983.18 6,982.77 6,983.17 6,137.3K
11:50 6,982.43 6,982.43 6,981.63 6,982.01 4,380.2K
11:51 6,982.00 6,982.75 6,981.29 6,982.75 154,144.5K
11:52 6,979.11 6,979.11 6,975.38 6,975.38 55,757.0K
11:53 6,975.51 6,975.92 6,975.51 6,975.74 6,079.3K
11:54 6,975.53 6,978.25 6,975.53 6,978.03 17,682.5K
11:55 6,978.25 6,978.25 6,977.80 6,977.80 13,416.1K
11:56 6,977.80 6,978.66 6,977.73 6,978.66 4,749.6K
11:57 6,978.48 6,978.84 6,978.08 6,978.84 10,279.9K
11:58 6,979.77 6,979.77 6,978.70 6,978.70 6,841.7K
11:59 6,978.96 6,978.96 6,978.24 6,978.88 3,162.8K
12:00 6,977.86 6,978.54 6,977.35 6,977.35 15,564.9K
12:01 6,977.92 6,977.92 6,974.61 6,974.61 10,702.7K
12:02 6,975.26 6,975.74 6,974.77 6,975.74 7,761.4K
12:03 6,975.71 6,976.01 6,975.17 6,975.90 4,694.1K
12:04 6,975.63 6,976.11 6,975.63 6,975.73 5,486.9K
12:05 6,976.37 6,976.41 6,975.74 6,975.74 10,591.3K
12:06 6,975.65 6,975.88 6,975.00 6,975.88 7,011.7K
12:07 6,975.14 6,975.89 6,975.14 6,975.58 7,942.2K
12:08 6,975.30 6,975.42 6,974.95 6,975.42 5,815.6K
12:09 6,975.33 6,975.67 6,974.16 6,975.67 6,618.4K
12:10 6,974.83 6,974.90 6,974.34 6,974.90 3,545.3K
12:11 6,974.90 6,975.39 6,974.32 6,975.39 6,118.2K
12:12 6,975.02 6,975.54 6,974.89 6,975.29 5,001.1K
12:13 6,975.28 6,975.81 6,975.28 6,975.39 3,981.8K
12:14 6,974.88 6,974.88 6,973.84 6,974.14 6,581.2K
12:15 6,974.95 6,974.95 6,974.18 6,974.81 2,093.1K
12:16 6,975.07 6,975.78 6,975.07 6,975.78 8,765.3K
12:17 6,975.60 6,975.78 6,975.60 6,975.77 12,244.4K
12:18 6,975.86 6,976.28 6,975.36 6,975.64 1,349.4K
12:19 6,974.85 6,975.30 6,974.13 6,975.08 1,835.9K
12:20 6,975.71 6,975.71 6,974.50 6,975.44 3,982.2K
12:21 6,974.40 6,975.20 6,974.40 6,975.20 6,801.9K
12:22 6,975.26 6,975.26 6,975.06 6,975.06 8,407.8K
12:23 6,975.54 6,975.55 6,974.83 6,975.55 3,893.1K
12:24 6,975.17 6,975.47 6,975.17 6,975.47 2,103.6K
12:25 6,975.72 6,975.78 6,975.40 6,975.78 4,108.8K
12:26 6,975.39 6,975.56 6,973.39 6,973.39 9,847.9K
12:27 6,973.79 6,975.39 6,973.79 6,975.07 11,203.2K
12:28 6,974.98 6,975.67 6,974.53 6,975.67 7,465.6K
12:29 6,975.36 6,976.51 6,975.17 6,975.99 2,814.7K
12:30 6,977.21 6,977.32 6,977.02 6,977.04 4,000.9K
12:31 6,977.31 6,977.31 6,976.94 6,977.24 3,041.6K
12:32 6,977.59 6,977.59 6,976.40 6,976.40 3,560.4K
12:33 6,975.51 6,981.13 6,975.51 6,980.64 12,677.7K
12:34 6,981.09 6,983.52 6,981.09 6,983.52 6,087.7K
12:35 6,983.57 6,983.64 6,982.98 6,983.64 4,607.6K
12:36 6,983.90 6,983.90 6,982.57 6,983.29 4,185.1K
12:37 6,983.80 6,983.80 6,983.64 6,983.73 1,941.7K
12:38 6,982.93 6,982.93 6,982.44 6,982.44 2,503.8K
12:39 6,980.26 6,980.64 6,980.26 6,980.56 2,589.7K
12:40 6,980.88 6,983.15 6,980.88 6,982.45 1,475.9K
12:41 6,981.97 6,982.80 6,981.97 6,982.80 2,253.7K
12:42 6,981.76 6,982.35 6,981.62 6,982.35 16,303.8K
12:43 6,981.92 6,981.92 6,979.48 6,979.76 6,745.8K
12:44 6,980.17 6,980.62 6,980.06 6,980.06 6,595.1K
12:45 6,979.99 6,979.99 6,979.25 6,979.25 3,317.6K
12:46 6,983.43 6,984.94 6,983.24 6,984.94 12,142.1K
12:47 6,985.39 6,986.15 6,984.65 6,985.31 5,690.8K
12:48 6,984.32 6,985.52 6,984.32 6,985.52 12,286.4K
12:49 6,986.65 6,986.89 6,986.22 6,986.89 6,015.1K
12:50 6,986.71 6,986.71 6,984.73 6,984.95 26,486.6K
12:51 6,985.38 6,986.42 6,985.38 6,986.42 2,840.7K
12:52 6,985.93 6,985.93 6,983.74 6,983.74 3,315.5K
12:53 6,984.46 6,984.46 6,983.33 6,984.16 4,904.5K
12:54 6,984.29 6,984.29 6,983.16 6,984.00 4,858.9K
12:55 6,988.67 6,988.67 6,985.31 6,985.31 20,694.8K
12:56 6,986.21 6,987.30 6,986.21 6,987.30 4,657.6K
12:57 6,988.18 6,988.64 6,987.75 6,988.64 15,162.7K
12:58 6,988.75 6,988.75 6,988.18 6,988.41 19,548.2K
12:59 6,985.70 6,985.77 6,985.69 6,985.77 31,278.6K
13:00 6,986.13 6,987.57 6,986.13 6,987.50 10,591.7K
13:01 6,986.48 6,987.38 6,986.48 6,986.90 12,465.4K
13:02 6,986.92 6,988.29 6,986.32 6,988.29 10,068.9K
13:03 6,987.78 6,987.78 6,986.18 6,986.18 11,127.5K
13:04 6,985.01 6,985.16 6,984.67 6,984.67 7,824.9K
13:05 6,986.21 6,987.20 6,986.17 6,986.36 11,967.1K
13:06 6,986.28 6,986.28 6,985.40 6,985.40 10,370.4K
13:07 6,984.70 6,985.59 6,984.70 6,985.49 7,026.9K
13:08 6,985.05 6,987.26 6,985.05 6,987.26 3,911.5K
13:09 6,988.90 6,988.90 6,987.11 6,987.11 3,849.1K
13:10 6,986.34 6,986.34 6,984.98 6,985.14 7,171.8K
13:11 6,985.09 6,985.09 6,984.03 6,984.89 4,527.2K
13:12 6,985.62 6,986.74 6,985.62 6,985.71 8,137.7K
13:13 6,985.05 6,985.05 6,984.49 6,984.49 4,760.2K
13:14 6,984.76 6,985.06 6,984.21 6,984.21 10,125.0K
13:15 6,984.32 6,985.27 6,984.32 6,984.42 8,032.3K
13:16 6,985.36 6,985.36 6,983.78 6,984.64 6,909.8K
13:17 6,983.89 6,984.26 6,983.36 6,983.36 7,088.8K
13:18 6,984.08 6,984.08 6,983.36 6,983.42 10,421.0K
13:19 6,983.51 6,983.72 6,983.29 6,983.29 6,113.6K
13:20 6,982.73 6,982.91 6,981.28 6,981.90 15,173.5K
13:21 6,981.55 6,981.90 6,981.55 6,981.78 7,169.0K
13:22 6,980.97 6,981.57 6,980.50 6,980.50 6,714.9K
13:23 6,980.66 6,981.08 6,979.87 6,979.87 9,815.9K
13:24 6,980.46 6,980.61 6,980.11 6,980.26 7,240.8K
13:25 6,979.59 6,981.40 6,979.59 6,981.40 10,692.7K
13:26 6,981.52 6,981.52 6,980.79 6,981.38 4,678.5K
13:27 6,982.41 6,982.93 6,981.93 6,982.76 4,392.8K
13:28 6,982.89 6,983.62 6,982.89 6,982.92 5,292.6K
13:29 6,984.16 6,984.86 6,983.84 6,984.63 2,610.0K
13:30 6,984.48 6,984.96 6,984.48 6,984.77 3,889.7K
13:31 6,984.64 6,985.05 6,983.87 6,984.16 8,116.2K
13:32 6,983.10 6,983.31 6,982.94 6,982.94 7,108.9K
13:33 6,983.79 6,983.79 6,982.93 6,983.22 4,113.3K
13:34 6,983.58 6,983.59 6,982.81 6,983.59 3,728.7K
13:35 6,983.81 6,983.81 6,983.55 6,983.55 8,504.4K
13:36 6,983.39 6,983.39 6,983.08 6,983.08 6,105.2K
13:37 6,982.93 6,983.46 6,982.09 6,982.09 2,903.7K
13:38 6,982.57 6,983.19 6,981.84 6,981.84 16,596.6K
13:39 6,982.24 6,982.24 6,981.43 6,982.01 4,140.9K
13:40 6,982.34 6,982.34 6,981.01 6,981.99 39,305.6K
13:41 6,982.09 6,983.95 6,982.09 6,982.75 15,070.4K
13:42 6,983.14 6,985.03 6,983.14 6,985.03 8,307.7K
13:43 6,979.49 6,979.95 6,978.84 6,978.84 24,481.5K
13:44 6,978.59 6,978.59 6,975.01 6,975.01 10,212.9K
13:45 6,974.75 6,977.20 6,974.75 6,977.20 8,625.6K
13:46 6,975.06 6,975.06 6,974.11 6,974.11 5,947.0K
13:47 6,975.24 6,975.48 6,973.74 6,974.26 6,817.6K
13:48 6,973.97 6,974.45 6,973.02 6,973.02 5,930.2K
13:49 6,974.49 6,974.49 6,973.54 6,974.12 7,849.6K
13:50 6,973.50 6,975.30 6,973.50 6,974.82 38,661.4K
13:51 6,974.28 6,974.28 6,973.24 6,973.24 11,652.3K
13:52 6,973.53 6,973.53 6,969.17 6,969.17 31,301.4K
13:53 6,968.88 6,968.88 6,967.16 6,968.41 17,329.2K
13:54 6,968.07 6,968.07 6,966.68 6,966.89 10,880.9K
13:55 6,966.57 6,966.74 6,965.90 6,965.90 11,395.6K
13:56 6,965.81 6,965.84 6,964.55 6,965.20 23,931.3K
13:57 6,964.46 6,965.48 6,964.37 6,964.37 9,055.4K
13:58 6,963.24 6,963.85 6,962.93 6,963.85 10,166.3K
13:59 6,963.90 6,964.28 6,962.78 6,963.17 9,482.1K
14:00 6,963.80 6,965.18 6,963.80 6,965.18 23,019.5K
14:01 6,962.81 6,962.81 6,959.22 6,960.29 19,372.5K
14:02 6,958.55 6,958.55 6,955.89 6,955.89 17,030.7K
14:03 6,957.12 6,957.78 6,955.59 6,956.69 17,209.6K
14:04 6,957.13 6,957.13 6,955.55 6,955.68 5,166.6K
14:05 6,955.59 6,955.92 6,955.37 6,955.74 10,851.3K
14:06 6,957.10 6,957.10 6,955.62 6,955.62 13,162.7K
14:07 6,956.63 6,956.63 6,953.86 6,953.86 4,314.9K
14:08 6,953.37 6,954.19 6,953.37 6,954.19 3,904.0K
14:09 6,955.24 6,956.17 6,954.80 6,956.17 8,788.5K
14:10 6,954.18 6,954.89 6,952.50 6,952.50 9,948.7K
14:11 6,953.34 6,953.36 6,952.79 6,953.36 3,746.9K
14:12 6,954.51 6,955.50 6,954.13 6,955.50 13,794.7K
14:13 6,954.38 6,955.97 6,954.38 6,955.29 40,834.9K
14:14 6,955.08 6,955.08 6,954.01 6,954.86 6,548.0K
14:15 6,955.80 6,956.23 6,952.80 6,955.37 7,143.0K
14:16 6,956.41 6,957.40 6,955.95 6,956.43 6,759.9K
14:17 6,956.40 6,956.81 6,955.82 6,956.81 2,256.9K
14:18 6,956.72 6,956.72 6,955.15 6,956.71 6,762.6K
14:19 6,956.68 6,956.84 6,956.12 6,956.20 3,166.5K
14:20 6,957.84 6,957.84 6,957.27 6,957.27 6,921.0K
14:21 6,957.19 6,957.19 6,956.13 6,956.34 5,451.6K
14:22 6,956.73 6,957.30 6,955.60 6,957.30 4,651.8K
14:23 6,956.68 6,957.35 6,956.68 6,957.08 3,650.6K
14:24 6,957.49 6,957.49 6,956.93 6,957.16 3,086.2K
14:25 6,956.21 6,956.21 6,953.68 6,954.17 7,767.2K
14:26 6,951.84 6,952.17 6,951.36 6,951.48 15,868.6K
14:27 6,951.11 6,951.59 6,949.65 6,949.65 4,215.9K
14:28 6,949.00 6,949.23 6,948.13 6,948.13 16,494.9K
14:29 6,947.40 6,947.40 6,945.92 6,945.92 15,658.9K
14:30 6,943.81 6,944.43 6,943.81 6,944.13 13,479.0K
14:31 6,944.64 6,944.64 6,943.54 6,943.56 5,964.9K
14:32 6,943.45 6,943.45 6,941.78 6,941.78 12,354.5K
14:33 6,941.32 6,942.40 6,941.11 6,942.40 10,738.6K
14:34 6,942.52 6,942.52 6,941.24 6,941.24 9,861.6K
14:35 6,940.46 6,940.83 6,940.33 6,940.46 6,618.7K
14:36 6,940.98 6,943.13 6,940.98 6,941.19 5,462.8K
14:37 6,941.53 6,943.53 6,941.53 6,943.53 10,284.4K
14:38 6,944.76 6,948.19 6,944.76 6,948.19 18,574.9K
14:39 6,949.25 6,950.23 6,949.25 6,949.48 4,229.8K
14:40 6,950.19 6,950.19 6,948.77 6,948.77 4,970.9K
14:41 6,949.48 6,949.48 6,948.73 6,949.26 1,885.2K
14:42 6,948.30 6,948.30 6,948.23 6,948.24 5,585.4K
14:43 6,948.32 6,948.84 6,948.32 6,948.84 2,851.5K
14:44 6,949.09 6,949.09 6,947.15 6,947.23 11,667.3K
14:45 6,947.77 6,947.85 6,947.36 6,947.36 5,177.9K
14:46 6,948.72 6,948.79 6,948.53 6,948.53 5,603.7K
14:47 6,948.46 6,948.46 6,948.00 6,948.26 5,354.8K
14:48 6,949.02 6,949.02 6,948.73 6,948.78 2,647.9K
14:49 6,949.72 6,949.72 6,948.94 6,948.94 2,980.3K
14:50 6,947.79 6,948.88 6,947.79 6,947.80 3,463.3K
14:51 6,948.64 6,949.58 6,948.64 6,949.58 3,724.6K
14:52 6,949.62 6,950.08 6,949.62 6,949.67 2,987.6K
14:53 6,950.51 6,950.51 6,949.74 6,949.74 1,638.5K
14:54 6,950.26 6,951.18 6,950.26 6,951.18 4,405.7K
14:55 6,951.80 6,952.71 6,951.14 6,952.71 2,705.6K
14:56 6,953.82 6,954.87 6,953.05 6,954.87 6,945.2K
14:57 6,956.10 6,956.34 6,955.54 6,955.66 5,155.8K
14:58 6,955.77 6,957.64 6,955.77 6,956.69 6,321.8K
14:59 6,956.75 6,956.97 6,956.20 6,956.20 10,868.0K
15:00 6,955.84 6,955.84 6,955.04 6,955.04 6,740.5K
15:01 6,955.86 6,956.13 6,955.63 6,956.13 6,748.0K
15:02 6,953.89 6,954.17 6,952.66 6,954.17 6,740.5K
15:03 6,952.53 6,954.63 6,952.53 6,954.63 13,779.0K
15:04 6,955.41 6,955.68 6,954.77 6,955.00 2,924.7K
15:05 6,953.18 6,953.18 6,950.71 6,951.36 13,177.0K
15:06 6,952.16 6,954.12 6,952.16 6,953.95 14,841.0K
15:07 6,954.30 6,955.36 6,954.02 6,954.22 2,289.0K
15:08 6,953.66 6,953.66 6,947.86 6,949.80 29,397.5K
15:09 6,950.61 6,950.61 6,947.69 6,947.69 4,116.4K
15:10 6,947.14 6,948.67 6,947.14 6,948.67 4,046.3K
15:11 6,948.72 6,948.77 6,948.34 6,948.76 2,952.0K
15:12 6,949.26 6,949.70 6,948.75 6,948.79 1,782.8K
15:13 6,948.37 6,949.63 6,948.25 6,949.63 5,069.4K
15:14 6,950.92 6,952.23 6,950.92 6,951.24 5,039.9K
15:15 6,951.20 6,952.06 6,951.20 6,951.41 6,874.3K
15:16 6,950.14 6,950.46 6,949.44 6,949.44 3,275.4K
15:17 6,950.48 6,951.51 6,949.87 6,950.21 4,965.0K
15:18 6,950.18 6,951.46 6,950.18 6,951.46 5,348.6K
15:19 6,952.93 6,953.96 6,952.76 6,953.03 3,538.0K
15:20 6,953.72 6,954.88 6,953.72 6,954.88 3,635.3K
15:21 6,954.85 6,955.63 6,954.49 6,954.49 5,892.4K
15:22 6,954.87 6,956.16 6,954.87 6,955.08 3,444.8K
15:23 6,955.62 6,955.62 6,954.64 6,954.64 3,236.1K
15:24 6,955.43 6,955.43 6,953.51 6,953.51 3,646.8K
15:25 6,953.47 6,955.14 6,953.47 6,955.14 3,161.7K
15:26 6,954.91 6,954.91 6,953.49 6,953.49 2,786.8K
15:27 6,954.74 6,955.27 6,953.43 6,953.43 2,796.5K
15:28 6,954.25 6,955.40 6,954.20 6,954.79 2,859.7K
15:29 6,954.73 6,957.22 6,954.73 6,957.22 10,430.8K
15:30 6,956.59 6,956.59 6,955.98 6,956.07 2,450.5K
15:31 6,956.16 6,956.55 6,955.06 6,956.55 1,480.3K
15:32 6,956.25 6,956.83 6,956.25 6,956.83 2,175.5K
15:33 6,956.56 6,956.98 6,956.56 6,956.98 1,859.3K
15:34 6,956.29 6,956.77 6,955.48 6,956.77 3,031.4K
15:35 6,956.70 6,957.82 6,956.70 6,957.82 10,673.8K
15:36 6,958.78 6,958.78 6,957.71 6,957.71 8,002.7K
15:37 6,958.38 6,959.61 6,958.38 6,958.98 17,950.4K
15:38 6,958.88 6,958.88 6,956.40 6,956.40 8,921.2K
15:39 6,955.56 6,955.56 6,953.26 6,953.26 5,916.0K
15:40 6,953.69 6,953.69 6,952.31 6,952.52 6,121.8K
15:41 6,953.37 6,953.37 6,952.74 6,953.21 4,259.7K
15:42 6,954.11 6,954.11 6,951.07 6,951.07 17,827.4K
15:43 6,950.77 6,950.77 6,949.20 6,949.20 11,463.4K
15:44 6,949.16 6,949.55 6,949.16 6,949.52 10,964.3K
15:45 6,949.94 6,950.11 6,949.43 6,949.43 3,550.1K
15:46 6,949.76 6,949.76 6,948.92 6,949.26 7,024.0K
15:47 6,949.23 6,949.23 6,948.12 6,948.12 2,837.4K
15:48 6,947.96 6,948.78 6,946.83 6,946.83 13,844.4K
15:49 6,945.63 6,945.63 6,943.19 6,943.19 24,784.3K
15:50 6,943.28 6,943.28 6,941.19 6,941.19 18,048.3K
15:51 6,941.56 6,941.89 6,940.92 6,941.89 5,891.3K
15:52 6,941.55 6,943.04 6,941.55 6,942.79 8,715.2K
15:53 6,941.29 6,945.62 6,941.29 6,945.62 4,362.1K
15:54 6,943.66 6,945.71 6,943.66 6,944.93 4,751.6K
15:55 6,944.98 6,945.00 6,944.49 6,944.63 1,445.8K
15:56 6,942.52 6,944.96 6,942.52 6,944.96 2,543.9K
15:57 6,944.86 6,944.86 6,942.10 6,942.10 7,205.2K
15:58 6,941.91 6,941.91 6,940.16 6,940.48 9,156.0K
15:59 6,940.58 6,940.70 6,940.46 6,940.70 3,256.8K
16:00 6,940.58 6,940.58 6,937.85 6,938.30 20,175.5K
16:01 6,937.49 6,937.49 6,936.10 6,936.92 3,440.4K
16:02 6,937.97 6,938.59 6,936.70 6,936.70 6,115.9K
16:03 6,937.56 6,938.48 6,936.84 6,936.84 7,001.9K
16:04 6,936.86 6,936.86 6,934.85 6,935.45 4,989.6K
16:05 6,935.77 6,936.21 6,934.93 6,936.21 5,511.5K
16:06 6,936.37 6,936.37 6,932.69 6,932.69 4,742.2K
16:07 6,933.57 6,934.36 6,932.72 6,932.72 3,879.9K
16:08 6,932.97 6,933.45 6,932.97 6,933.21 3,555.5K
16:09 6,934.21 6,934.41 6,933.32 6,933.32 4,995.8K
16:10 6,932.91 6,932.91 6,931.15 6,932.43 6,590.9K
16:11 6,932.61 6,933.02 6,932.26 6,932.26 6,167.3K
16:12 6,931.92 6,932.21 6,931.92 6,932.16 6,953.9K
16:13 6,931.64 6,931.64 6,929.29 6,929.29 4,060.9K
16:14 6,928.70 6,930.63 6,928.05 6,930.63 12,059.7K
16:15 6,931.38 6,932.20 6,931.38 6,931.94 14,583.9K
16:16 6,931.70 6,932.14 6,931.63 6,932.14 4,566.2K
16:17 6,934.75 6,936.06 6,934.56 6,936.06 6,649.7K
16:18 6,936.57 6,936.57 6,935.62 6,935.89 5,909.2K
16:19 6,935.74 6,936.58 6,935.74 6,935.83 4,030.6K
16:20 6,935.63 6,936.47 6,935.63 6,936.47 3,992.7K
16:21 6,936.64 6,937.90 6,936.64 6,937.90 2,637.0K
16:22 6,937.76 6,937.76 6,936.44 6,936.44 3,286.2K
16:23 6,935.70 6,935.70 6,934.17 6,935.57 3,297.3K
16:24 6,935.38 6,935.38 6,933.68 6,933.68 5,014.2K
16:25 6,935.61 6,937.90 6,935.61 6,937.90 7,364.1K
16:26 6,937.50 6,937.50 6,935.81 6,935.81 5,819.9K
16:27 6,935.60 6,935.78 6,935.23 6,935.78 1,762.9K
16:28 6,935.83 6,935.83 6,934.43 6,934.48 4,873.8K
16:29 6,934.35 6,935.12 6,933.85 6,933.85 2,218.3K
16:30 6,935.03 6,935.03 6,934.37 6,934.66 2,664.3K
16:31 6,934.25 6,935.75 6,934.25 6,934.72 3,199.7K
16:32 6,935.56 6,935.63 6,934.64 6,934.64 1,167.0K
16:33 6,935.87 6,937.59 6,935.87 6,937.59 1,378.2K
16:34 6,937.49 6,937.49 6,937.10 6,937.38 1,907.7K
16:35 6,937.18 6,938.41 6,937.18 6,938.24 5,982.0K
16:36 6,937.63 6,937.63 6,935.24 6,935.45 6,992.2K
16:37 6,935.56 6,935.56 6,935.03 6,935.03 1,203.3K
16:38 6,936.43 6,936.43 6,935.64 6,935.98 2,101.1K
16:39 6,935.86 6,936.79 6,935.86 6,936.06 2,351.1K
16:40 6,935.69 6,935.91 6,935.31 6,935.63 3,541.5K
16:41 6,936.00 6,936.00 6,934.55 6,935.05 3,867.0K
16:42 6,934.68 6,934.74 6,934.15 6,934.74 3,138.1K
16:43 6,935.15 6,936.47 6,935.15 6,936.47 4,267.4K
16:44 6,936.64 6,937.14 6,936.47 6,936.47 2,272.6K
16:45 6,936.64 6,936.64 6,933.66 6,933.66 9,450.1K
16:46 6,933.34 6,933.34 6,933.14 6,933.28 4,201.2K
16:47 6,932.93 6,932.93 6,932.25 6,932.25 8,447.5K
16:48 6,932.52 6,933.10 6,932.23 6,932.23 3,160.2K
16:49 6,931.49 6,931.49 6,931.09 6,931.39 3,706.3K
16:50 6,931.96 6,932.67 6,931.63 6,931.63 2,968.6K
16:51 6,931.72 6,931.89 6,931.45 6,931.45 9,728.1K
16:52 6,931.97 6,933.37 6,931.97 6,933.12 8,419.4K
16:53 6,934.37 6,934.37 6,933.24 6,934.15 14,390.9K
16:54 6,934.60 6,935.94 6,934.23 6,935.94 9,040.5K
16:55 6,935.61 6,935.68 6,933.33 6,933.33 8,780.2K
16:56 6,933.84 6,935.15 6,933.71 6,935.15 1,915.0K
16:57 6,935.87 6,936.26 6,935.31 6,936.24 1,177.5K
16:58 6,936.45 6,936.45 6,933.90 6,933.90 8,797.9K
16:59 6,933.71 6,934.38 6,933.24 6,933.24 1,956.1K
17:00 6,933.09 6,934.02 6,931.76 6,934.02 3,188.0K
17:01 6,934.66 6,934.97 6,933.16 6,933.16 1,813.2K
17:02 6,933.51 6,935.39 6,933.04 6,935.39 2,880.9K
17:03 6,935.29 6,936.48 6,935.29 6,935.44 2,892.9K
17:04 6,936.43 6,936.43 6,936.25 6,936.42 15,009.1K
17:05 6,935.99 6,936.01 6,934.86 6,935.56 7,671.4K
17:06 6,935.35 6,936.64 6,935.35 6,935.45 11,068.2K
17:07 6,933.55 6,933.91 6,932.99 6,933.91 5,033.1K
17:08 6,934.39 6,935.93 6,934.39 6,935.23 8,525.7K
17:09 6,935.97 6,936.99 6,935.76 6,936.99 7,396.9K
17:10 6,936.55 6,936.55 6,935.86 6,935.86 4,484.1K
17:11 6,935.70 6,935.70 6,934.14 6,934.14 4,556.6K
17:12 6,934.50 6,935.04 6,934.26 6,934.96 5,930.1K
17:13 6,935.10 6,935.10 6,933.80 6,933.80 2,201.2K
17:14 6,934.26 6,935.36 6,933.98 6,935.36 3,485.3K
17:15 6,936.59 6,937.18 6,936.59 6,936.94 3,300.4K
17:16 6,936.83 6,936.83 6,936.42 6,936.59 6,408.0K
17:17 6,937.06 6,937.24 6,936.34 6,936.34 2,185.3K
17:18 6,936.46 6,936.46 6,935.35 6,936.43 4,571.4K
17:19 6,937.34 6,937.46 6,936.71 6,936.71 2,966.6K
17:20 6,937.18 6,937.31 6,937.12 6,937.14 2,653.1K
17:21 6,935.97 6,936.47 6,935.79 6,935.79 3,365.7K
17:22 6,935.68 6,935.68 6,934.79 6,935.42 4,565.1K
17:23 6,935.20 6,935.20 6,934.47 6,934.47 4,715.1K
17:24 6,934.86 6,935.18 6,934.25 6,935.18 3,752.4K
17:25 6,935.95 6,935.95 6,934.57 6,934.72 3,923.1K
17:26 6,935.81 6,938.62 6,935.81 6,938.62 9,537.7K
17:27 6,939.73 6,939.76 6,938.00 6,938.00 14,391.0K
17:28 6,938.13 6,939.60 6,938.13 6,939.05 2,542.8K
17:29 6,939.17 6,940.07 6,939.17 6,939.99 2,152.6K
17:30 6,941.72 6,941.72 6,939.08 6,939.08 10,877.6K
17:31 6,938.88 6,939.63 6,937.94 6,937.94 3,176.7K
17:32 6,937.73 6,938.34 6,937.30 6,937.30 4,795.3K
17:33 6,939.25 6,940.79 6,939.25 6,940.79 3,650.2K
17:34 6,939.56 6,939.56 6,939.22 6,939.22 2,478.9K
17:35 6,939.67 6,940.28 6,939.67 6,940.08 2,076.1K
17:36 6,939.50 6,939.50 6,937.51 6,937.51 1,088.4K
17:37 6,938.81 6,938.81 6,937.74 6,938.29 1,271.9K
17:38 6,938.65 6,938.76 6,938.03 6,938.03 3,020.8K
17:39 6,937.49 6,938.19 6,937.49 6,938.11 4,229.1K
17:40 6,938.08 6,938.84 6,938.08 6,938.84 1,948.8K
17:41 6,939.14 6,939.28 6,938.26 6,938.26 5,086.4K
17:42 6,937.68 6,938.02 6,937.24 6,938.02 2,619.9K
17:43 6,938.07 6,938.32 6,937.87 6,938.32 2,334.4K
17:44 6,938.20 6,938.20 6,937.78 6,937.78 2,258.0K
17:45 6,937.86 6,937.96 6,936.94 6,937.96 1,427.4K
17:46 6,937.30 6,937.30 6,935.64 6,936.10 2,825.0K
17:47 6,937.05 6,937.26 6,935.37 6,935.37 2,456.3K
17:48 6,935.07 6,935.83 6,934.96 6,935.30 3,387.5K
17:49 6,935.15 6,935.15 6,933.03 6,933.65 7,734.2K
17:50 6,933.71 6,933.71 6,932.76 6,932.76 5,141.2K
17:51 6,931.89 6,931.89 6,931.06 6,931.06 7,481.9K
17:52 6,931.62 6,932.84 6,931.62 6,932.84 5,444.1K
17:53 6,932.60 6,933.03 6,931.07 6,931.07 3,244.5K
17:54 6,931.60 6,931.60 6,930.45 6,931.03 4,098.0K
17:55 6,930.86 6,930.86 6,929.53 6,929.53 5,045.1K
17:56 6,929.71 6,929.71 6,929.09 6,929.26 4,721.8K
17:57 6,930.42 6,931.17 6,930.21 6,931.17 1,778.6K
17:58 6,931.18 6,931.75 6,931.06 6,931.75 2,137.0K
17:59 6,931.52 6,931.52 6,930.22 6,930.22 1,743.9K
18:00 6,930.63 6,931.55 6,930.63 6,930.89 2,727.9K
18:01 6,929.94 6,930.66 6,929.94 6,930.66 1,413.9K
18:02 6,930.04 6,931.85 6,930.04 6,931.85 2,577.9K
18:03 6,931.67 6,931.67 6,930.22 6,930.22 6,905.7K
18:04 6,929.87 6,930.55 6,929.60 6,929.60 8,834.7K
18:05 6,930.67 6,931.28 6,930.57 6,931.28 4,035.4K
18:06 6,931.52 6,932.50 6,931.52 6,932.50 5,610.8K
18:07 6,932.82 6,934.20 6,932.82 6,933.86 1,733.4K
18:08 6,933.64 6,934.08 6,933.64 6,934.08 1,963.3K
18:09 6,934.30 6,934.73 6,933.86 6,934.73 2,724.4K
18:10 6,933.78 6,934.19 6,933.78 6,933.87 3,456.6K
18:11 6,933.47 6,934.02 6,933.47 6,934.02 2,646.4K
18:12 6,934.27 6,935.13 6,934.27 6,935.13 11,365.2K
18:13 6,935.88 6,935.88 6,934.94 6,935.83 2,271.1K
18:14 6,935.67 6,935.67 6,935.02 6,935.13 3,146.9K
18:15 6,935.02 6,935.81 6,935.02 6,935.81 4,158.1K
18:16 6,935.36 6,937.44 6,935.36 6,937.44 2,478.7K
18:17 6,936.46 6,936.70 6,935.09 6,935.09 4,834.5K
18:18 6,935.11 6,937.61 6,935.11 6,937.61 3,531.1K
18:19 6,936.76 6,937.07 6,936.43 6,936.69 4,895.0K
18:20 6,936.25 6,936.25 6,933.30 6,933.30 2,150.6K
18:21 6,932.95 6,935.73 6,932.95 6,935.18 2,666.1K
18:22 6,935.70 6,935.70 6,934.74 6,934.91 5,941.6K
18:23 6,933.42 6,934.70 6,933.42 6,934.35 2,323.7K
18:24 6,934.73 6,935.76 6,934.73 6,935.76 1,192.3K
18:25 6,934.75 6,935.34 6,933.99 6,933.99 1,279.4K
18:26 6,934.18 6,935.41 6,934.18 6,935.41 9,272.3K
18:27 6,934.65 6,935.60 6,933.86 6,935.60 4,514.8K
18:28 6,934.81 6,935.30 6,934.71 6,934.82 5,287.2K
18:29 6,935.02 6,935.02 6,933.62 6,933.94 3,498.3K
18:30 6,933.33 6,934.15 6,933.33 6,934.15 1,831.8K
18:31 6,934.10 6,934.52 6,933.26 6,933.62 2,438.5K
18:32 6,933.40 6,933.73 6,932.00 6,932.00 3,392.2K
18:33 6,931.91 6,933.22 6,931.91 6,932.39 3,064.0K
18:34 6,932.77 6,933.05 6,932.77 6,933.05 1,299.2K
18:35 6,932.95 6,933.82 6,932.13 6,932.13 6,660.8K
18:36 6,933.08 6,934.81 6,932.88 6,934.72 8,088.8K
18:37 6,935.06 6,936.69 6,935.06 6,936.12 4,206.5K
18:38 6,936.35 6,936.75 6,935.47 6,936.75 1,449.1K
18:39 6,935.15 6,935.15 6,933.58 6,934.24 843.0K
18:40 6,933.58 6,933.58 6,933.58 6,933.58 72.3K
18:51 6,933.81 6,933.81 6,933.81 6,933.81 7,735.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available