MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,942.99
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,113.78 7,113.78 7,102.92 7,104.47 2,333.3K
09:51 7,105.65 7,106.23 7,104.42 7,106.23 2,315.6K
09:52 7,105.95 7,105.95 7,103.78 7,104.01 1,346.5K
09:53 7,104.13 7,104.78 7,103.75 7,103.75 1,568.7K
09:54 7,104.27 7,104.79 7,102.52 7,102.52 912.7K
09:55 7,104.50 7,105.77 7,104.50 7,105.50 4,993.6K
09:56 7,107.04 7,107.04 7,102.61 7,102.61 5,384.8K
09:57 7,103.79 7,103.79 7,101.85 7,102.16 2,354.8K
09:58 7,102.22 7,102.22 7,101.40 7,101.40 16,362.2K
09:59 7,101.05 7,101.19 7,101.00 7,101.03 2,688.6K
10:00 7,100.18 7,100.18 7,092.19 7,092.19 16,568.4K
10:01 7,091.82 7,093.90 7,091.82 7,092.85 6,215.9K
10:02 7,092.87 7,098.49 7,092.67 7,098.49 11,831.3K
10:03 7,099.38 7,099.78 7,098.24 7,098.41 11,353.1K
10:04 7,097.25 7,097.43 7,096.85 7,097.43 11,962.7K
10:05 7,095.02 7,095.02 7,089.92 7,089.92 13,288.3K
10:06 7,090.57 7,090.57 7,086.69 7,086.69 17,704.7K
10:07 7,085.51 7,086.72 7,084.72 7,086.72 13,802.4K
10:08 7,086.47 7,086.47 7,084.29 7,084.29 12,887.7K
10:09 7,086.12 7,086.12 7,084.86 7,085.38 19,849.3K
10:10 7,085.69 7,086.06 7,084.91 7,086.06 11,562.3K
10:11 7,085.31 7,085.72 7,084.49 7,084.49 8,050.3K
10:12 7,083.62 7,085.49 7,083.62 7,084.85 5,833.9K
10:13 7,086.44 7,087.29 7,085.53 7,087.29 8,049.3K
10:14 7,087.65 7,089.20 7,087.65 7,089.20 22,579.1K
10:15 7,087.58 7,088.10 7,086.84 7,088.10 46,469.8K
10:16 7,088.79 7,089.59 7,088.28 7,088.28 18,663.4K
10:17 7,086.76 7,089.95 7,086.76 7,089.95 13,546.6K
10:18 7,089.02 7,089.23 7,087.33 7,087.33 5,455.4K
10:19 7,088.79 7,089.52 7,088.34 7,089.52 4,948.3K
10:20 7,089.22 7,091.02 7,089.22 7,091.02 7,093.5K
10:21 7,090.79 7,091.49 7,089.97 7,089.97 11,079.7K
10:22 7,088.73 7,089.13 7,087.32 7,089.13 5,241.2K
10:23 7,088.83 7,089.57 7,088.25 7,089.57 2,931.2K
10:24 7,089.71 7,090.17 7,089.23 7,090.17 11,766.9K
10:25 7,089.32 7,089.46 7,087.42 7,087.71 61,447.5K
10:26 7,087.85 7,088.62 7,086.79 7,088.62 9,081.3K
10:27 7,090.32 7,094.10 7,090.32 7,094.10 19,439.1K
10:28 7,095.37 7,096.43 7,095.37 7,096.43 14,820.2K
10:29 7,095.73 7,099.03 7,095.73 7,099.03 16,371.0K
10:30 7,098.03 7,098.03 7,096.83 7,096.83 3,800.8K
10:31 7,098.23 7,099.23 7,098.13 7,099.23 5,124.4K
10:32 7,099.23 7,099.56 7,099.23 7,099.56 4,737.1K
10:33 7,100.45 7,100.45 7,098.37 7,098.37 14,340.9K
10:34 7,098.61 7,098.61 7,093.98 7,093.98 11,937.5K
10:35 7,094.61 7,094.61 7,093.09 7,094.43 4,561.1K
10:36 7,094.64 7,096.59 7,094.64 7,095.38 3,613.6K
10:37 7,093.96 7,094.00 7,093.39 7,093.91 2,833.9K
10:38 7,093.73 7,093.73 7,092.95 7,092.95 3,030.6K
10:39 7,093.66 7,093.66 7,092.71 7,092.71 1,979.9K
10:40 7,092.39 7,093.09 7,092.36 7,093.09 2,520.4K
10:41 7,093.11 7,093.11 7,092.31 7,092.31 1,637.1K
10:42 7,092.45 7,092.45 7,091.13 7,091.21 1,400.8K
10:43 7,090.22 7,092.15 7,090.22 7,092.15 2,872.8K
10:44 7,091.57 7,094.18 7,091.57 7,093.10 3,988.5K
10:45 7,092.38 7,092.53 7,091.99 7,092.37 3,116.1K
10:46 7,093.92 7,093.92 7,091.24 7,091.24 14,260.2K
10:47 7,092.86 7,093.95 7,092.86 7,093.95 6,602.9K
10:48 7,092.66 7,093.62 7,092.51 7,092.51 3,281.0K
10:49 7,093.05 7,093.05 7,091.74 7,093.03 6,896.0K
10:50 7,093.48 7,094.60 7,093.48 7,094.60 4,003.9K
10:51 7,095.31 7,095.33 7,093.94 7,093.94 7,100.4K
10:52 7,094.51 7,096.96 7,094.51 7,096.41 3,515.2K
10:53 7,094.05 7,094.05 7,092.17 7,092.17 5,079.0K
10:54 7,092.32 7,093.50 7,092.32 7,092.48 3,216.0K
10:55 7,092.17 7,092.49 7,091.30 7,091.30 3,769.9K
10:56 7,091.07 7,091.07 7,089.84 7,090.01 2,217.2K
10:57 7,090.62 7,090.62 7,089.17 7,089.70 1,500.3K
10:58 7,088.80 7,088.91 7,086.43 7,086.43 12,592.1K
10:59 7,085.67 7,085.67 7,085.08 7,085.08 11,396.7K
11:00 7,083.00 7,083.00 7,079.13 7,081.47 19,731.4K
11:01 7,080.74 7,082.34 7,080.74 7,081.93 8,890.2K
11:02 7,083.99 7,083.99 7,082.11 7,082.90 11,809.5K
11:03 7,085.29 7,087.38 7,085.29 7,087.38 10,186.3K
11:04 7,087.98 7,087.98 7,086.13 7,086.13 9,157.8K
11:05 7,086.18 7,086.18 7,084.90 7,085.15 6,001.7K
11:06 7,086.79 7,088.16 7,086.67 7,088.16 8,092.4K
11:07 7,087.51 7,087.62 7,086.57 7,087.56 6,757.9K
11:08 7,087.23 7,087.23 7,086.70 7,087.15 11,784.9K
11:09 7,086.61 7,086.84 7,085.53 7,085.53 2,479.5K
11:10 7,085.42 7,085.42 7,084.20 7,084.63 2,629.6K
11:11 7,084.89 7,084.89 7,083.81 7,083.81 7,418.7K
11:12 7,083.86 7,084.32 7,082.16 7,082.16 1,474.6K
11:13 7,081.84 7,082.94 7,081.84 7,082.38 5,713.4K
11:14 7,083.40 7,083.53 7,081.64 7,081.64 4,489.3K
11:15 7,082.39 7,082.39 7,081.73 7,081.76 2,191.0K
11:16 7,081.65 7,082.48 7,081.65 7,082.21 3,400.0K
11:17 7,082.80 7,082.85 7,081.11 7,081.99 1,972.3K
11:18 7,081.83 7,081.83 7,080.05 7,080.05 5,586.2K
11:19 7,080.20 7,082.07 7,080.20 7,082.07 8,792.1K
11:20 7,082.55 7,085.87 7,082.55 7,085.87 6,372.6K
11:21 7,085.55 7,086.32 7,085.55 7,085.72 6,719.7K
11:22 7,086.19 7,086.89 7,086.19 7,086.89 8,460.1K
11:23 7,087.11 7,087.12 7,085.44 7,086.20 6,155.2K
11:24 7,084.41 7,084.41 7,082.82 7,083.03 5,737.3K
11:25 7,084.05 7,084.47 7,082.03 7,082.03 5,952.7K
11:26 7,080.77 7,081.00 7,080.65 7,081.00 5,639.2K
11:27 7,079.98 7,082.82 7,079.98 7,082.58 1,694.9K
11:28 7,082.40 7,082.72 7,081.73 7,082.72 2,714.0K
11:29 7,082.95 7,082.95 7,081.25 7,082.03 5,975.7K
11:30 7,081.12 7,086.06 7,081.12 7,086.06 37,329.3K
11:31 7,085.06 7,088.54 7,085.06 7,088.54 16,316.7K
11:32 7,089.36 7,089.36 7,087.68 7,089.32 16,326.9K
11:33 7,089.13 7,089.13 7,086.42 7,086.42 5,155.2K
11:34 7,087.22 7,087.99 7,087.12 7,087.99 5,425.7K
11:35 7,088.26 7,089.28 7,088.26 7,089.28 4,797.4K
11:36 7,089.55 7,090.85 7,089.17 7,089.75 8,495.5K
11:37 7,089.56 7,090.63 7,086.54 7,086.54 5,441.1K
11:38 7,088.21 7,089.82 7,088.11 7,089.81 8,243.2K
11:39 7,089.96 7,092.25 7,089.96 7,092.25 12,550.9K
11:40 7,092.81 7,094.02 7,092.81 7,093.16 13,954.0K
11:41 7,092.99 7,093.99 7,092.95 7,093.42 2,937.4K
11:42 7,092.20 7,092.96 7,091.91 7,092.96 5,785.3K
11:43 7,091.54 7,092.47 7,091.54 7,092.45 6,533.0K
11:44 7,092.37 7,093.24 7,091.66 7,093.24 1,756.5K
11:45 7,093.18 7,094.03 7,093.18 7,094.03 1,976.9K
11:46 7,094.31 7,094.45 7,093.78 7,094.45 3,027.0K
11:47 7,095.15 7,097.48 7,095.15 7,097.48 4,985.3K
11:48 7,098.37 7,099.64 7,098.37 7,099.64 7,200.3K
11:49 7,098.58 7,099.22 7,098.58 7,099.22 9,561.9K
11:50 7,098.64 7,098.64 7,097.73 7,097.73 4,226.0K
11:51 7,096.87 7,096.95 7,096.51 7,096.80 2,370.1K
11:52 7,096.68 7,097.07 7,096.43 7,097.07 4,444.6K
11:53 7,097.37 7,097.58 7,095.88 7,096.02 9,616.2K
11:54 7,096.02 7,096.44 7,093.08 7,093.08 18,250.0K
11:55 7,091.63 7,092.66 7,091.63 7,092.66 4,293.1K
11:56 7,092.77 7,093.83 7,090.90 7,093.13 11,702.2K
11:57 7,092.97 7,093.11 7,091.72 7,093.11 3,298.8K
11:58 7,092.06 7,093.42 7,091.02 7,093.42 4,468.5K
11:59 7,092.98 7,094.40 7,092.98 7,094.15 4,547.6K
12:00 7,094.13 7,094.13 7,091.68 7,091.68 7,905.1K
12:01 7,091.44 7,093.82 7,091.44 7,093.82 1,839.1K
12:02 7,092.41 7,093.40 7,091.53 7,093.40 4,600.5K
12:03 7,094.43 7,095.57 7,094.43 7,095.57 4,096.7K
12:04 7,095.89 7,095.89 7,094.12 7,094.19 3,562.8K
12:05 7,094.34 7,095.43 7,093.65 7,093.65 1,648.2K
12:06 7,094.09 7,094.09 7,092.81 7,093.34 13,216.4K
12:07 7,092.14 7,092.14 7,091.44 7,091.44 3,222.9K
12:08 7,090.18 7,090.18 7,089.00 7,089.00 7,516.4K
12:09 7,088.61 7,088.61 7,086.94 7,087.66 3,828.6K
12:10 7,086.82 7,086.82 7,084.31 7,084.31 4,048.7K
12:11 7,084.40 7,084.58 7,083.91 7,084.58 5,691.1K
12:12 7,084.51 7,084.92 7,084.51 7,084.92 3,144.2K
12:13 7,085.80 7,085.80 7,084.62 7,084.70 3,770.0K
12:14 7,083.57 7,085.64 7,083.57 7,085.64 3,725.5K
12:15 7,084.62 7,084.66 7,084.05 7,084.24 2,874.4K
12:16 7,083.85 7,084.06 7,083.07 7,083.07 5,815.7K
12:17 7,082.67 7,082.79 7,081.40 7,081.40 8,404.2K
12:18 7,080.26 7,081.03 7,079.90 7,079.90 8,158.5K
12:19 7,080.26 7,080.26 7,079.54 7,080.05 2,520.1K
12:20 7,081.93 7,081.93 7,080.41 7,080.88 5,117.7K
12:21 7,081.49 7,082.50 7,081.49 7,081.92 5,253.7K
12:22 7,083.54 7,084.24 7,083.54 7,084.20 5,354.9K
12:23 7,084.95 7,085.15 7,084.95 7,085.15 7,534.5K
12:24 7,085.91 7,086.87 7,085.64 7,086.20 10,827.9K
12:25 7,085.01 7,085.07 7,083.34 7,083.34 3,537.7K
12:26 7,083.44 7,085.47 7,083.44 7,085.47 4,195.0K
12:27 7,086.19 7,088.42 7,086.19 7,088.42 3,513.8K
12:28 7,090.18 7,090.26 7,089.37 7,090.22 7,641.2K
12:29 7,089.99 7,091.71 7,089.57 7,091.71 13,300.4K
12:30 7,092.30 7,092.69 7,091.25 7,092.69 3,126.8K
12:31 7,094.15 7,096.11 7,094.15 7,096.04 11,639.0K
12:32 7,096.09 7,096.09 7,094.73 7,094.73 9,144.6K
12:33 7,095.17 7,095.17 7,094.07 7,094.86 3,059.5K
12:34 7,094.72 7,096.33 7,094.72 7,096.08 4,565.3K
12:35 7,097.29 7,098.58 7,097.29 7,097.49 12,365.7K
12:36 7,097.47 7,100.80 7,097.47 7,099.59 8,352.3K
12:37 7,099.98 7,099.98 7,098.38 7,098.38 3,300.5K
12:38 7,098.91 7,099.36 7,098.91 7,099.01 6,356.3K
12:39 7,099.10 7,099.96 7,098.86 7,099.96 4,750.9K
12:40 7,099.73 7,100.53 7,098.86 7,098.86 3,620.4K
12:41 7,098.63 7,099.00 7,097.18 7,097.45 7,368.3K
12:42 7,097.73 7,102.59 7,097.73 7,102.09 12,097.7K
12:43 7,102.60 7,103.35 7,102.21 7,102.21 6,486.7K
12:44 7,102.22 7,102.31 7,101.83 7,102.31 7,725.1K
12:45 7,102.67 7,102.67 7,101.35 7,101.55 10,891.1K
12:46 7,102.03 7,102.94 7,102.03 7,102.94 3,983.7K
12:47 7,103.40 7,103.40 7,102.97 7,102.97 3,750.8K
12:48 7,102.93 7,103.35 7,102.93 7,103.35 3,260.4K
12:49 7,104.41 7,104.41 7,100.60 7,101.06 6,501.2K
12:50 7,101.57 7,102.82 7,101.57 7,101.92 2,955.5K
12:51 7,101.52 7,103.34 7,101.29 7,103.34 2,870.1K
12:52 7,102.78 7,103.13 7,102.63 7,103.13 4,375.7K
12:53 7,102.45 7,104.73 7,102.45 7,103.90 4,472.9K
12:54 7,104.94 7,105.30 7,104.45 7,105.30 5,741.9K
12:55 7,105.30 7,107.36 7,105.30 7,107.36 13,215.9K
12:56 7,107.62 7,107.62 7,106.48 7,107.41 4,134.4K
12:57 7,108.54 7,110.48 7,108.54 7,110.48 7,751.9K
12:58 7,110.50 7,111.53 7,110.50 7,110.92 6,130.3K
12:59 7,110.68 7,112.59 7,110.68 7,112.59 7,491.4K
13:00 7,113.13 7,115.00 7,113.13 7,114.38 7,045.8K
13:01 7,114.14 7,114.14 7,112.25 7,112.25 4,399.5K
13:02 7,112.87 7,112.92 7,111.47 7,112.30 6,833.6K
13:03 7,112.79 7,113.41 7,112.35 7,112.71 11,601.3K
13:04 7,110.57 7,111.81 7,109.93 7,111.81 3,601.2K
13:05 7,112.78 7,112.90 7,112.39 7,112.90 9,645.9K
13:06 7,112.35 7,112.35 7,110.99 7,110.99 9,759.0K
13:07 7,111.90 7,112.45 7,111.60 7,112.31 15,650.1K
13:08 7,112.61 7,112.61 7,109.08 7,109.08 6,007.6K
13:09 7,108.53 7,109.29 7,107.74 7,107.74 7,539.4K
13:10 7,107.27 7,107.50 7,106.54 7,106.54 2,026.9K
13:11 7,104.03 7,107.05 7,104.03 7,107.05 14,341.2K
13:12 7,110.06 7,112.25 7,110.06 7,112.25 7,338.8K
13:13 7,113.47 7,115.84 7,113.47 7,115.84 8,361.5K
13:14 7,117.97 7,117.97 7,117.61 7,117.73 15,044.2K
13:15 7,117.37 7,118.67 7,117.37 7,118.51 11,901.2K
13:16 7,121.37 7,121.51 7,120.44 7,120.88 10,897.8K
13:17 7,121.82 7,124.72 7,121.68 7,124.72 18,534.1K
13:18 7,124.69 7,124.69 7,121.96 7,122.57 9,912.0K
13:19 7,121.75 7,122.14 7,121.75 7,122.14 6,934.5K
13:20 7,123.59 7,126.53 7,123.59 7,126.53 17,800.0K
13:21 7,127.42 7,128.27 7,126.56 7,128.27 18,996.3K
13:22 7,128.18 7,128.18 7,127.37 7,127.37 5,823.5K
13:23 7,127.92 7,128.02 7,127.71 7,128.02 13,484.0K
13:24 7,128.21 7,128.74 7,128.21 7,128.51 7,952.3K
13:25 7,128.18 7,129.92 7,128.18 7,129.45 2,161.4K
13:26 7,130.35 7,132.15 7,130.35 7,130.75 12,757.9K
13:27 7,131.89 7,131.89 7,130.28 7,131.15 8,041.6K
13:28 7,130.46 7,130.62 7,128.70 7,128.70 21,253.3K
13:29 7,127.38 7,129.18 7,127.38 7,127.41 5,953.6K
13:30 7,125.79 7,128.03 7,125.70 7,128.03 9,174.3K
13:31 7,126.90 7,126.90 7,124.89 7,125.02 8,491.7K
13:32 7,125.79 7,127.58 7,125.18 7,126.73 3,526.7K
13:33 7,126.90 7,126.90 7,123.44 7,123.44 8,752.3K
13:34 7,123.87 7,124.30 7,123.46 7,124.30 6,405.1K
13:35 7,124.18 7,124.18 7,123.36 7,123.36 11,170.2K
13:36 7,122.10 7,122.10 7,120.69 7,121.18 13,386.9K
13:37 7,120.45 7,121.41 7,120.30 7,120.30 3,905.7K
13:38 7,120.04 7,120.59 7,119.45 7,120.59 3,656.3K
13:39 7,120.81 7,120.81 7,119.38 7,120.68 2,751.5K
13:40 7,121.45 7,121.45 7,120.68 7,120.91 3,485.0K
13:41 7,120.09 7,120.62 7,119.36 7,119.45 5,125.8K
13:42 7,119.76 7,120.09 7,118.66 7,119.37 3,645.7K
13:43 7,119.96 7,119.96 7,117.54 7,117.54 2,896.4K
13:44 7,116.68 7,116.90 7,116.52 7,116.57 2,457.2K
13:45 7,117.28 7,118.64 7,117.28 7,118.55 3,251.1K
13:46 7,118.28 7,119.42 7,118.28 7,119.38 4,433.8K
13:47 7,119.37 7,120.99 7,119.37 7,120.99 7,256.7K
13:48 7,121.51 7,122.12 7,121.51 7,121.58 11,123.2K
13:49 7,121.34 7,121.53 7,120.04 7,121.53 3,424.7K
13:50 7,121.35 7,124.39 7,121.35 7,124.39 15,035.5K
13:51 7,124.79 7,124.79 7,123.17 7,123.19 16,763.7K
13:52 7,123.75 7,124.90 7,123.42 7,124.90 3,205.9K
13:53 7,126.24 7,126.24 7,124.25 7,124.25 2,350.9K
13:54 7,124.66 7,126.33 7,124.66 7,125.64 6,235.2K
13:55 7,125.91 7,125.91 7,123.21 7,123.21 3,002.3K
13:56 7,124.42 7,125.46 7,124.07 7,125.46 4,986.9K
13:57 7,125.00 7,125.00 7,123.65 7,123.65 3,220.2K
13:58 7,123.76 7,124.00 7,123.32 7,123.67 5,505.0K
13:59 7,123.31 7,124.56 7,123.31 7,124.56 2,454.3K
14:00 7,125.72 7,125.97 7,124.24 7,125.97 4,897.5K
14:01 7,126.24 7,126.31 7,125.01 7,126.31 22,717.3K
14:02 7,127.55 7,127.55 7,124.73 7,125.32 14,123.7K
14:03 7,127.03 7,127.23 7,124.78 7,127.23 16,183.8K
14:04 7,126.40 7,126.40 7,125.38 7,125.75 6,519.4K
14:05 7,126.39 7,128.48 7,126.39 7,128.48 30,866.5K
14:06 7,127.16 7,128.60 7,127.13 7,128.60 5,526.2K
14:07 7,129.29 7,130.01 7,128.13 7,128.77 13,590.3K
14:08 7,128.30 7,129.99 7,128.30 7,129.60 11,372.7K
14:09 7,128.89 7,128.89 7,127.14 7,127.14 6,975.4K
14:10 7,128.07 7,128.07 7,126.87 7,127.05 4,250.4K
14:11 7,127.77 7,127.77 7,126.37 7,126.73 5,940.0K
14:12 7,126.54 7,128.45 7,126.54 7,128.45 13,361.5K
14:13 7,129.10 7,129.60 7,128.92 7,128.92 2,361.1K
14:14 7,128.84 7,128.84 7,128.15 7,128.15 4,098.9K
14:15 7,128.04 7,128.04 7,125.36 7,125.51 6,103.1K
14:16 7,125.89 7,126.17 7,125.89 7,125.98 3,260.8K
14:17 7,125.76 7,125.76 7,124.65 7,125.61 3,075.0K
14:18 7,125.60 7,126.81 7,125.60 7,126.78 1,394.8K
14:19 7,127.13 7,127.13 7,126.57 7,126.73 3,172.1K
14:20 7,125.75 7,125.93 7,124.70 7,124.85 3,921.4K
14:21 7,124.00 7,124.51 7,123.90 7,124.51 4,516.8K
14:22 7,124.34 7,126.49 7,124.34 7,126.49 4,450.7K
14:23 7,126.04 7,126.89 7,125.45 7,126.89 3,783.9K
14:24 7,127.91 7,130.44 7,127.91 7,130.44 14,688.5K
14:25 7,130.58 7,130.58 7,127.59 7,127.59 6,440.3K
14:26 7,129.01 7,129.35 7,127.75 7,128.84 3,402.9K
14:27 7,129.32 7,129.77 7,127.51 7,129.77 3,329.1K
14:28 7,128.10 7,130.12 7,128.10 7,130.12 4,159.7K
14:29 7,129.48 7,130.22 7,129.48 7,130.22 3,325.5K
14:30 7,129.83 7,129.98 7,128.37 7,129.47 2,393.6K
14:31 7,130.19 7,130.19 7,129.15 7,129.63 1,809.3K
14:32 7,130.15 7,130.64 7,130.15 7,130.64 1,874.1K
14:33 7,130.55 7,132.85 7,130.38 7,132.85 13,485.3K
14:34 7,133.06 7,133.18 7,132.22 7,133.18 5,821.5K
14:35 7,133.91 7,134.27 7,132.28 7,134.27 10,156.3K
14:36 7,132.69 7,133.89 7,131.94 7,133.89 9,163.5K
14:37 7,134.23 7,135.56 7,134.23 7,134.77 5,757.6K
14:38 7,135.76 7,135.76 7,135.02 7,135.49 10,862.5K
14:39 7,135.75 7,135.75 7,133.30 7,133.30 5,879.0K
14:40 7,134.14 7,134.14 7,133.97 7,133.97 9,102.0K
14:41 7,133.82 7,133.82 7,132.98 7,132.98 3,921.5K
14:42 7,133.51 7,133.51 7,131.98 7,133.20 4,460.6K
14:43 7,133.33 7,133.33 7,132.26 7,133.14 2,639.3K
14:44 7,133.01 7,133.01 7,132.35 7,132.35 1,988.5K
14:45 7,133.41 7,133.51 7,131.97 7,131.97 4,878.3K
14:46 7,132.02 7,132.02 7,130.80 7,130.94 3,561.2K
14:47 7,130.58 7,130.92 7,128.97 7,128.97 5,175.4K
14:48 7,129.81 7,129.81 7,128.27 7,128.27 3,291.9K
14:49 7,129.82 7,130.59 7,128.92 7,130.37 3,157.4K
14:50 7,130.94 7,132.18 7,130.94 7,131.55 3,528.5K
14:51 7,131.05 7,131.05 7,130.47 7,130.74 3,846.2K
14:52 7,130.65 7,130.96 7,130.41 7,130.96 2,140.7K
14:53 7,131.08 7,133.55 7,131.08 7,133.55 13,073.0K
14:54 7,133.60 7,134.78 7,133.51 7,134.78 2,915.8K
14:55 7,134.49 7,135.56 7,134.36 7,135.11 2,406.5K
14:56 7,134.48 7,134.48 7,131.89 7,131.89 5,779.4K
14:57 7,131.87 7,131.87 7,130.57 7,130.98 7,181.8K
14:58 7,129.28 7,129.28 7,124.98 7,126.71 7,271.1K
14:59 7,125.84 7,125.84 7,122.95 7,122.95 15,597.0K
15:00 7,122.38 7,122.38 7,120.04 7,120.04 14,150.8K
15:01 7,119.54 7,119.86 7,119.54 7,119.71 3,616.5K
15:02 7,119.55 7,120.95 7,119.55 7,120.72 7,717.0K
15:03 7,121.01 7,121.54 7,120.59 7,121.54 2,471.2K
15:04 7,122.45 7,123.14 7,122.30 7,122.30 3,227.5K
15:05 7,122.33 7,124.12 7,121.75 7,124.12 2,271.5K
15:06 7,123.76 7,124.14 7,123.02 7,123.81 3,865.8K
15:07 7,123.79 7,123.79 7,123.20 7,123.67 1,976.7K
15:08 7,123.64 7,124.03 7,123.08 7,123.63 5,574.5K
15:09 7,124.10 7,124.92 7,123.79 7,123.79 3,634.1K
15:10 7,124.58 7,124.58 7,123.21 7,124.11 2,656.6K
15:11 7,124.84 7,124.84 7,121.65 7,123.67 3,407.9K
15:12 7,123.77 7,123.77 7,120.11 7,123.04 5,767.4K
15:13 7,123.34 7,123.74 7,123.34 7,123.64 1,938.2K
15:14 7,124.17 7,124.77 7,124.17 7,124.77 8,417.8K
15:15 7,124.85 7,125.45 7,123.54 7,123.54 17,598.6K
15:16 7,125.33 7,125.62 7,125.26 7,125.55 10,664.3K
15:17 7,125.15 7,125.24 7,122.11 7,122.44 5,966.1K
15:18 7,123.99 7,124.75 7,123.99 7,124.75 5,143.1K
15:19 7,125.31 7,126.34 7,125.31 7,126.34 3,902.4K
15:20 7,126.03 7,126.80 7,126.03 7,126.80 3,317.1K
15:21 7,126.31 7,126.39 7,126.20 7,126.39 2,425.1K
15:22 7,125.37 7,125.37 7,122.59 7,122.59 5,079.4K
15:23 7,124.77 7,124.77 7,124.29 7,124.58 5,796.8K
15:24 7,125.28 7,125.62 7,124.80 7,124.80 5,510.8K
15:25 7,125.15 7,126.16 7,124.60 7,125.46 15,080.1K
15:26 7,126.59 7,126.97 7,126.28 7,126.48 2,761.1K
15:27 7,126.66 7,127.04 7,126.22 7,126.58 9,847.4K
15:28 7,126.56 7,128.77 7,126.56 7,128.77 11,379.7K
15:29 7,128.29 7,128.29 7,126.89 7,128.14 6,615.4K
15:30 7,127.36 7,127.76 7,126.79 7,127.53 2,874.5K
15:31 7,128.21 7,128.75 7,128.11 7,128.15 3,174.3K
15:32 7,128.28 7,129.21 7,128.28 7,129.21 8,399.2K
15:33 7,128.97 7,129.50 7,128.69 7,128.97 2,919.1K
15:34 7,128.67 7,129.18 7,128.67 7,128.72 1,252.4K
15:35 7,128.29 7,128.40 7,127.81 7,127.81 4,137.4K
15:36 7,127.88 7,127.88 7,125.69 7,125.69 3,759.9K
15:37 7,126.86 7,127.24 7,125.38 7,125.38 3,848.4K
15:38 7,126.88 7,127.22 7,125.30 7,125.30 4,075.3K
15:39 7,124.57 7,124.57 7,122.93 7,122.93 11,283.0K
15:40 7,123.87 7,124.22 7,122.30 7,122.30 7,858.8K
15:41 7,123.06 7,123.77 7,123.06 7,123.23 1,752.8K
15:42 7,124.04 7,124.11 7,123.14 7,123.14 1,797.6K
15:43 7,124.18 7,124.18 7,122.93 7,122.93 9,492.9K
15:44 7,123.24 7,123.54 7,122.06 7,123.54 2,272.0K
15:45 7,124.32 7,125.11 7,124.14 7,124.14 4,748.5K
15:46 7,123.71 7,125.12 7,123.71 7,124.62 2,080.0K
15:47 7,125.39 7,125.84 7,124.81 7,125.84 2,735.4K
15:48 7,125.86 7,126.40 7,125.86 7,126.16 7,192.4K
15:49 7,125.70 7,126.22 7,125.13 7,125.13 8,634.8K
15:50 7,124.37 7,124.68 7,124.25 7,124.25 8,345.4K
15:51 7,124.05 7,124.05 7,121.29 7,122.05 5,024.8K
15:52 7,122.68 7,124.08 7,122.68 7,124.08 4,043.9K
15:53 7,123.76 7,125.07 7,123.76 7,124.93 4,451.5K
15:54 7,125.06 7,126.16 7,124.97 7,124.97 3,271.3K
15:55 7,123.79 7,123.79 7,121.86 7,121.86 3,631.7K
15:56 7,121.93 7,122.72 7,121.19 7,122.72 1,393.2K
15:57 7,121.64 7,121.64 7,120.86 7,120.86 15,535.7K
15:58 7,120.72 7,121.97 7,120.46 7,121.97 1,472.2K
15:59 7,121.54 7,122.74 7,121.54 7,122.74 3,226.9K
16:00 7,121.76 7,123.65 7,121.76 7,123.65 3,684.3K
16:01 7,122.36 7,122.49 7,121.35 7,122.49 5,676.5K
16:02 7,121.91 7,122.73 7,121.60 7,121.60 1,075.9K
16:03 7,122.07 7,122.32 7,120.95 7,120.95 3,091.2K
16:04 7,120.34 7,120.80 7,120.02 7,120.02 6,343.4K
16:05 7,119.91 7,121.34 7,119.80 7,121.34 2,021.5K
16:06 7,120.92 7,120.92 7,120.13 7,120.13 6,870.5K
16:07 7,120.11 7,121.04 7,120.11 7,121.00 1,747.8K
16:08 7,121.56 7,121.56 7,119.31 7,119.31 37,096.9K
16:09 7,119.80 7,120.03 7,119.13 7,119.48 1,962.2K
16:10 7,119.86 7,120.67 7,119.86 7,120.09 2,150.7K
16:11 7,121.35 7,122.34 7,121.20 7,121.20 2,665.3K
16:12 7,120.94 7,121.55 7,120.94 7,121.55 1,780.6K
16:13 7,122.07 7,122.10 7,121.78 7,122.10 1,759.9K
16:14 7,122.17 7,123.13 7,122.05 7,123.13 1,924.2K
16:15 7,123.12 7,123.45 7,123.12 7,123.45 2,271.0K
16:16 7,122.97 7,123.97 7,122.97 7,123.97 5,216.0K
16:17 7,123.01 7,123.69 7,122.27 7,122.84 3,423.0K
16:18 7,123.80 7,123.80 7,123.28 7,123.38 3,378.9K
16:19 7,122.80 7,123.47 7,121.77 7,123.47 1,482.6K
16:20 7,123.50 7,123.50 7,122.73 7,122.73 4,136.0K
16:21 7,123.38 7,127.22 7,123.38 7,127.22 9,868.1K
16:22 7,126.58 7,127.16 7,125.73 7,126.32 16,355.5K
16:23 7,126.97 7,127.46 7,126.61 7,127.46 7,828.2K
16:24 7,126.89 7,128.09 7,126.62 7,127.63 4,797.4K
16:25 7,127.56 7,127.68 7,126.87 7,126.87 3,350.4K
16:26 7,126.90 7,127.79 7,126.90 7,127.79 2,011.9K
16:27 7,128.03 7,128.84 7,127.80 7,127.80 7,878.9K
16:28 7,128.15 7,129.24 7,128.15 7,129.24 4,439.5K
16:29 7,128.97 7,129.21 7,128.03 7,128.03 3,216.8K
16:30 7,127.97 7,129.05 7,127.97 7,128.82 7,436.4K
16:31 7,128.69 7,130.27 7,128.69 7,130.27 6,316.1K
16:32 7,130.57 7,130.57 7,129.30 7,129.30 3,360.7K
16:33 7,129.24 7,129.61 7,129.24 7,129.43 2,972.5K
16:34 7,129.74 7,129.74 7,128.53 7,128.90 4,689.2K
16:35 7,128.99 7,129.98 7,128.99 7,129.98 3,168.3K
16:36 7,130.13 7,130.27 7,129.61 7,129.86 8,812.4K
16:37 7,130.42 7,130.58 7,130.38 7,130.39 4,097.6K
16:38 7,131.64 7,131.64 7,130.43 7,130.91 15,047.8K
16:39 7,131.15 7,131.15 7,130.50 7,130.56 2,463.6K
16:40 7,130.74 7,130.74 7,129.27 7,130.23 20,766.6K
16:41 7,130.20 7,131.04 7,130.20 7,131.04 2,992.8K
16:42 7,129.73 7,129.73 7,129.41 7,129.69 3,863.2K
16:43 7,130.22 7,130.22 7,129.32 7,129.32 3,097.9K
16:44 7,127.99 7,128.66 7,127.53 7,128.66 2,014.6K
16:45 7,128.03 7,128.03 7,126.82 7,127.84 1,707.0K
16:46 7,127.99 7,128.08 7,127.84 7,127.95 2,003.8K
16:47 7,129.65 7,129.65 7,128.35 7,128.80 1,415.0K
16:48 7,128.94 7,129.51 7,128.60 7,129.50 978.4K
16:49 7,128.64 7,129.84 7,128.54 7,129.14 1,303.4K
16:50 7,130.04 7,130.04 7,128.77 7,129.34 2,283.3K
16:51 7,129.29 7,129.53 7,129.29 7,129.34 2,797.1K
16:52 7,129.58 7,129.69 7,129.07 7,129.69 1,513.5K
16:53 7,130.11 7,130.33 7,129.66 7,130.33 5,178.7K
16:54 7,130.59 7,130.67 7,130.37 7,130.66 12,505.5K
16:55 7,131.87 7,131.87 7,130.30 7,131.86 7,779.4K
16:56 7,132.11 7,134.34 7,132.11 7,134.34 7,119.2K
16:57 7,133.99 7,134.26 7,132.73 7,133.92 3,684.8K
16:58 7,132.79 7,133.20 7,132.19 7,132.19 2,534.3K
16:59 7,132.58 7,132.98 7,132.05 7,132.05 3,499.9K
17:00 7,131.96 7,134.09 7,131.95 7,131.95 9,243.8K
17:01 7,132.84 7,133.87 7,132.72 7,132.72 7,108.8K
17:02 7,133.05 7,134.14 7,132.76 7,134.14 6,321.6K
17:03 7,134.37 7,135.75 7,134.37 7,134.66 10,546.9K
17:04 7,132.77 7,134.26 7,132.77 7,134.20 25,130.7K
17:05 7,134.20 7,136.92 7,134.20 7,136.92 7,914.4K
17:06 7,137.54 7,138.55 7,137.54 7,138.07 4,116.5K
17:07 7,137.30 7,137.30 7,136.93 7,136.93 2,331.8K
17:08 7,137.93 7,137.93 7,137.03 7,137.03 7,866.6K
17:09 7,138.42 7,138.42 7,137.77 7,137.77 3,460.9K
17:10 7,138.68 7,138.68 7,137.01 7,137.01 4,666.1K
17:11 7,137.93 7,138.32 7,137.20 7,137.20 5,924.5K
17:12 7,136.76 7,137.18 7,136.76 7,136.81 2,151.5K
17:13 7,135.96 7,135.96 7,133.28 7,133.92 12,217.7K
17:14 7,133.83 7,134.01 7,133.08 7,133.48 11,469.0K
17:15 7,134.08 7,134.08 7,130.52 7,130.52 14,283.0K
17:16 7,130.36 7,131.11 7,130.36 7,131.11 5,793.5K
17:17 7,131.58 7,131.58 7,129.81 7,129.81 7,803.0K
17:18 7,130.90 7,131.36 7,130.29 7,131.36 5,287.4K
17:19 7,131.43 7,131.50 7,131.14 7,131.50 4,832.4K
17:20 7,131.04 7,131.97 7,129.16 7,129.16 11,231.1K
17:21 7,129.86 7,130.66 7,129.56 7,130.53 5,982.9K
17:22 7,130.42 7,130.94 7,130.42 7,130.84 6,370.7K
17:23 7,130.18 7,132.14 7,130.18 7,131.38 5,538.2K
17:24 7,131.97 7,131.97 7,130.87 7,131.13 5,164.7K
17:25 7,131.77 7,132.49 7,131.46 7,132.49 4,957.4K
17:26 7,132.64 7,132.64 7,131.57 7,131.72 11,015.0K
17:27 7,131.61 7,132.30 7,131.18 7,132.30 16,293.1K
17:28 7,132.57 7,132.85 7,132.29 7,132.42 8,084.9K
17:29 7,131.76 7,131.76 7,129.75 7,129.75 19,739.2K
17:30 7,129.17 7,129.31 7,126.98 7,126.98 13,818.6K
17:31 7,127.14 7,128.34 7,127.14 7,128.19 9,722.9K
17:32 7,128.33 7,129.60 7,128.33 7,129.60 4,393.5K
17:33 7,128.34 7,128.34 7,127.28 7,127.73 12,151.9K
17:34 7,128.28 7,128.28 7,125.06 7,125.06 13,406.6K
17:35 7,124.47 7,124.47 7,123.25 7,123.25 9,704.6K
17:36 7,123.90 7,123.90 7,122.78 7,123.61 10,114.4K
17:37 7,122.64 7,122.64 7,120.72 7,120.72 9,477.5K
17:38 7,122.35 7,122.65 7,121.52 7,121.52 8,287.7K
17:39 7,121.34 7,122.03 7,120.96 7,122.03 4,987.2K
17:40 7,121.75 7,122.84 7,121.75 7,122.79 6,547.4K
17:41 7,123.46 7,123.83 7,122.40 7,122.40 5,461.7K
17:42 7,123.47 7,124.35 7,123.47 7,123.82 5,578.4K
17:43 7,123.89 7,125.64 7,123.89 7,124.75 5,755.1K
17:44 7,124.88 7,125.38 7,124.54 7,124.99 5,117.3K
17:45 7,124.94 7,124.94 7,124.45 7,124.80 3,358.3K
17:46 7,125.01 7,125.34 7,124.58 7,125.34 3,970.8K
17:47 7,125.27 7,125.28 7,124.87 7,124.87 3,437.5K
17:48 7,124.61 7,124.80 7,123.68 7,124.80 4,397.2K
17:49 7,124.57 7,124.57 7,123.40 7,123.40 6,423.7K
17:50 7,124.32 7,125.32 7,124.32 7,125.32 4,411.2K
17:51 7,125.54 7,126.15 7,125.20 7,126.15 5,959.8K
17:52 7,126.16 7,127.60 7,126.16 7,127.60 4,707.5K
17:53 7,127.72 7,128.58 7,127.18 7,128.58 5,990.1K
17:54 7,128.34 7,128.62 7,126.91 7,128.62 3,994.5K
17:55 7,128.17 7,128.74 7,128.17 7,128.74 4,529.1K
17:56 7,129.39 7,129.99 7,129.39 7,129.99 4,963.0K
17:57 7,129.93 7,130.82 7,129.59 7,129.59 4,612.4K
17:58 7,129.29 7,130.21 7,129.29 7,129.86 4,686.4K
17:59 7,129.09 7,130.50 7,129.09 7,130.50 4,079.6K
18:00 7,130.49 7,131.06 7,130.30 7,130.30 4,627.1K
18:01 7,129.63 7,129.91 7,128.75 7,128.92 3,451.5K
18:02 7,129.74 7,130.02 7,129.14 7,130.02 3,432.7K
18:03 7,129.32 7,129.32 7,128.03 7,128.03 3,247.4K
18:04 7,127.17 7,127.17 7,126.14 7,126.14 7,383.3K
18:05 7,128.40 7,129.68 7,128.34 7,129.68 3,292.4K
18:06 7,129.17 7,129.17 7,128.72 7,129.01 4,811.3K
18:07 7,127.52 7,129.22 7,127.52 7,129.22 4,622.4K
18:08 7,127.79 7,129.03 7,127.79 7,128.19 4,437.6K
18:09 7,128.14 7,128.14 7,125.95 7,126.01 7,169.1K
18:10 7,125.78 7,125.78 7,123.76 7,123.76 7,060.9K
18:11 7,125.93 7,126.33 7,125.45 7,126.33 4,294.1K
18:12 7,126.73 7,129.35 7,126.73 7,128.61 3,962.6K
18:13 7,127.12 7,129.21 7,127.12 7,129.15 3,381.0K
18:14 7,128.75 7,128.75 7,127.92 7,127.92 5,638.8K
18:15 7,126.85 7,126.98 7,126.45 7,126.83 11,887.7K
18:16 7,125.72 7,126.37 7,125.72 7,126.37 5,941.2K
18:17 7,126.03 7,126.70 7,125.22 7,125.22 4,223.4K
18:18 7,127.01 7,128.23 7,127.01 7,127.07 2,710.7K
18:19 7,126.35 7,126.73 7,125.55 7,125.55 7,476.0K
18:20 7,125.80 7,127.29 7,125.80 7,126.27 4,651.7K
18:21 7,124.17 7,124.93 7,122.21 7,124.93 5,833.5K
18:22 7,125.02 7,125.58 7,123.46 7,125.58 11,453.8K
18:23 7,125.41 7,126.21 7,125.41 7,126.21 1,781.6K
18:24 7,126.02 7,126.55 7,125.92 7,125.92 1,244.2K
18:25 7,125.30 7,125.51 7,124.73 7,125.51 1,638.0K
18:26 7,126.32 7,127.42 7,126.32 7,126.84 3,385.3K
18:27 7,127.02 7,127.18 7,126.91 7,126.95 3,450.3K
18:28 7,126.42 7,127.04 7,125.60 7,127.04 2,738.8K
18:29 7,126.13 7,126.67 7,126.13 7,126.67 4,030.9K
18:30 7,125.78 7,127.06 7,125.15 7,127.06 3,202.0K
18:31 7,126.34 7,127.15 7,126.27 7,127.15 3,169.8K
18:32 7,125.70 7,125.70 7,125.20 7,125.30 1,528.3K
18:33 7,125.29 7,126.91 7,125.29 7,126.48 4,500.6K
18:34 7,125.53 7,126.43 7,125.53 7,126.06 3,947.8K
18:35 7,123.85 7,124.61 7,123.70 7,124.61 9,428.4K
18:36 7,125.16 7,125.16 7,123.06 7,123.80 3,068.2K
18:37 7,124.02 7,124.02 7,123.00 7,123.86 2,244.0K
18:38 7,123.91 7,124.20 7,123.05 7,123.05 2,017.4K
18:39 7,123.95 7,124.29 7,123.91 7,124.22 817.7K
18:40 7,124.39 7,124.39 7,124.39 7,124.39 342.1K
18:51 7,125.22 7,125.22 7,125.22 7,125.22 5,029.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available