MOEX Consumer

MOEXCN
🏛️ russian-federation →
7,061.07
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,146.73 7,154.16 7,146.73 7,154.16 23,992.0K
09:51 7,155.74 7,159.65 7,155.74 7,158.80 13,755.4K
09:52 7,158.60 7,159.83 7,158.53 7,159.42 6,646.7K
09:53 7,158.78 7,159.72 7,158.78 7,159.72 3,153.2K
09:54 7,161.55 7,163.35 7,161.55 7,163.35 9,243.8K
09:55 7,164.49 7,165.90 7,164.49 7,165.90 18,206.6K
09:56 7,166.11 7,168.11 7,166.11 7,168.11 9,289.7K
09:57 7,168.05 7,168.05 7,166.04 7,166.06 8,912.4K
09:58 7,165.28 7,166.65 7,165.28 7,166.65 12,484.5K
09:59 7,165.18 7,165.18 7,163.56 7,163.56 16,829.5K
10:00 7,163.69 7,163.69 7,160.59 7,160.59 5,046.3K
10:01 7,161.05 7,163.92 7,161.05 7,163.25 14,036.7K
10:02 7,163.29 7,164.95 7,162.31 7,164.95 11,258.3K
10:03 7,165.34 7,165.52 7,164.39 7,164.39 9,052.7K
10:04 7,165.23 7,165.23 7,164.53 7,165.18 16,767.7K
10:05 7,165.48 7,166.48 7,164.64 7,166.48 3,810.5K
10:06 7,166.99 7,167.90 7,166.96 7,167.85 5,226.6K
10:07 7,166.60 7,167.36 7,166.60 7,167.24 13,053.8K
10:08 7,168.49 7,169.06 7,166.50 7,166.50 21,736.3K
10:09 7,166.59 7,168.02 7,165.87 7,167.87 5,037.4K
10:10 7,166.22 7,168.46 7,166.22 7,168.23 4,470.8K
10:11 7,167.06 7,167.08 7,166.49 7,167.08 8,077.5K
10:12 7,166.27 7,167.90 7,166.27 7,166.99 8,422.4K
10:13 7,167.20 7,167.20 7,165.73 7,166.39 2,306.2K
10:14 7,165.39 7,168.42 7,165.39 7,168.42 2,714.5K
10:15 7,167.53 7,167.77 7,167.01 7,167.05 5,449.2K
10:16 7,166.44 7,166.44 7,162.08 7,162.21 8,100.6K
10:17 7,161.51 7,162.80 7,161.51 7,162.80 4,922.4K
10:18 7,163.24 7,164.04 7,163.24 7,163.38 2,607.4K
10:19 7,162.64 7,166.58 7,162.64 7,166.58 10,278.7K
10:20 7,168.46 7,169.19 7,167.76 7,168.96 22,690.2K
10:21 7,171.64 7,173.37 7,170.46 7,173.37 15,497.2K
10:22 7,173.36 7,174.53 7,173.36 7,174.53 5,861.6K
10:23 7,172.61 7,173.06 7,171.20 7,173.06 9,669.9K
10:24 7,172.43 7,174.85 7,172.43 7,174.85 25,135.9K
10:25 7,177.18 7,178.68 7,177.18 7,177.61 13,563.9K
10:26 7,177.16 7,179.37 7,177.16 7,178.59 12,152.1K
10:27 7,178.88 7,182.69 7,178.88 7,182.69 8,573.6K
10:28 7,183.43 7,185.52 7,183.43 7,185.52 11,594.3K
10:29 7,185.76 7,185.76 7,183.44 7,183.44 4,959.1K
10:30 7,184.35 7,184.35 7,178.37 7,178.37 9,941.6K
10:31 7,178.32 7,181.03 7,178.32 7,179.45 4,833.6K
10:32 7,180.63 7,180.63 7,178.37 7,178.80 5,360.2K
10:33 7,178.96 7,178.96 7,178.51 7,178.90 4,565.4K
10:34 7,178.32 7,178.41 7,177.89 7,178.41 4,929.4K
10:35 7,178.43 7,178.43 7,176.81 7,177.45 4,064.5K
10:36 7,177.82 7,178.03 7,176.75 7,176.75 2,533.1K
10:37 7,176.28 7,178.29 7,176.28 7,176.94 7,143.2K
10:38 7,177.54 7,178.09 7,177.43 7,178.09 3,442.7K
10:39 7,178.03 7,178.79 7,178.03 7,178.41 3,601.9K
10:40 7,177.76 7,178.06 7,176.96 7,176.96 3,186.6K
10:41 7,178.13 7,178.96 7,175.97 7,178.96 5,978.5K
10:42 7,179.47 7,179.47 7,178.69 7,179.10 2,540.9K
10:43 7,179.83 7,180.75 7,179.83 7,180.75 7,937.8K
10:44 7,182.06 7,182.59 7,181.57 7,182.59 1,713.5K
10:45 7,183.04 7,183.04 7,181.35 7,181.35 18,619.1K
10:46 7,182.12 7,183.26 7,182.12 7,183.00 3,773.6K
10:47 7,181.71 7,182.49 7,181.06 7,182.49 10,126.9K
10:48 7,181.59 7,182.27 7,180.90 7,182.27 4,569.1K
10:49 7,180.82 7,181.30 7,180.38 7,180.51 8,503.7K
10:50 7,181.54 7,181.78 7,181.50 7,181.78 6,032.5K
10:51 7,182.95 7,183.35 7,182.37 7,183.12 8,076.5K
10:52 7,182.58 7,185.13 7,182.58 7,185.13 6,466.9K
10:53 7,184.30 7,184.30 7,181.09 7,181.49 8,404.6K
10:54 7,181.52 7,183.04 7,181.52 7,183.04 9,483.1K
10:55 7,183.22 7,183.58 7,183.22 7,183.51 7,447.6K
10:56 7,184.11 7,185.84 7,184.11 7,185.53 3,925.9K
10:57 7,185.61 7,186.58 7,185.61 7,186.58 4,254.5K
10:58 7,187.08 7,187.08 7,185.15 7,185.15 6,434.7K
10:59 7,186.73 7,186.73 7,184.70 7,184.83 7,610.0K
11:00 7,185.50 7,186.58 7,185.50 7,186.06 2,972.5K
11:01 7,187.12 7,187.12 7,184.58 7,184.58 11,555.9K
11:02 7,185.20 7,186.39 7,184.96 7,186.39 5,466.7K
11:03 7,186.49 7,186.49 7,183.91 7,185.92 4,763.4K
11:04 7,184.34 7,185.57 7,184.34 7,185.57 3,350.8K
11:05 7,185.78 7,185.88 7,185.23 7,185.88 4,390.0K
11:06 7,182.70 7,184.13 7,182.70 7,183.59 8,245.7K
11:07 7,182.24 7,183.33 7,181.54 7,183.33 3,015.5K
11:08 7,183.36 7,183.71 7,183.15 7,183.71 3,672.3K
11:09 7,183.49 7,184.53 7,183.49 7,183.87 4,616.9K
11:10 7,184.72 7,184.72 7,182.82 7,183.70 3,756.5K
11:11 7,182.55 7,182.55 7,181.60 7,182.49 19,077.1K
11:12 7,182.75 7,182.75 7,180.68 7,180.68 4,611.8K
11:13 7,180.09 7,180.99 7,180.09 7,180.71 4,411.3K
11:14 7,181.37 7,182.30 7,181.37 7,182.30 4,469.0K
11:15 7,181.91 7,183.49 7,181.91 7,183.09 2,865.1K
11:16 7,182.40 7,183.64 7,182.40 7,183.60 3,604.3K
11:17 7,182.86 7,185.65 7,182.09 7,182.09 24,577.0K
11:18 7,182.94 7,183.86 7,182.16 7,182.99 7,834.8K
11:19 7,183.21 7,183.88 7,183.11 7,183.88 3,653.7K
11:20 7,183.68 7,183.68 7,183.19 7,183.64 3,965.4K
11:21 7,183.33 7,183.67 7,180.53 7,181.47 7,136.1K
11:22 7,182.03 7,182.03 7,180.07 7,180.99 4,520.2K
11:23 7,180.77 7,181.18 7,180.38 7,180.59 2,568.8K
11:24 7,180.15 7,180.15 7,178.83 7,180.00 1,700.7K
11:25 7,179.79 7,181.52 7,179.79 7,181.00 7,400.1K
11:26 7,181.11 7,181.27 7,180.44 7,180.44 7,164.6K
11:27 7,179.99 7,179.99 7,179.44 7,179.44 3,580.0K
11:28 7,179.26 7,179.26 7,178.96 7,178.96 3,354.0K
11:29 7,179.45 7,180.10 7,178.88 7,179.10 4,972.7K
11:30 7,179.45 7,179.50 7,178.55 7,178.81 3,552.0K
11:31 7,177.98 7,177.98 7,177.04 7,177.04 13,460.6K
11:32 7,176.76 7,176.76 7,170.57 7,170.57 17,423.2K
11:33 7,171.42 7,171.42 7,170.20 7,170.20 5,396.7K
11:34 7,171.75 7,171.75 7,169.46 7,169.68 10,919.3K
11:35 7,169.21 7,170.53 7,169.21 7,170.45 5,472.1K
11:36 7,171.14 7,171.44 7,170.72 7,171.44 4,711.1K
11:37 7,172.28 7,173.56 7,172.28 7,173.51 7,312.1K
11:38 7,173.29 7,173.29 7,171.55 7,171.55 2,561.4K
11:39 7,172.52 7,172.52 7,168.94 7,168.94 8,136.7K
11:40 7,169.36 7,169.41 7,168.28 7,168.28 23,356.3K
11:41 7,168.29 7,168.76 7,167.72 7,168.76 3,405.9K
11:42 7,169.87 7,170.14 7,169.57 7,169.57 4,327.5K
11:43 7,171.05 7,172.13 7,170.27 7,170.91 3,128.4K
11:44 7,171.69 7,171.69 7,168.68 7,168.68 11,375.8K
11:45 7,168.31 7,169.71 7,168.31 7,169.71 2,486.4K
11:46 7,171.30 7,171.72 7,168.86 7,168.86 4,065.7K
11:47 7,168.86 7,169.12 7,168.40 7,169.12 3,401.3K
11:48 7,168.48 7,168.48 7,165.25 7,165.25 12,109.3K
11:49 7,165.18 7,165.19 7,164.53 7,165.00 5,633.1K
11:50 7,165.71 7,166.11 7,165.29 7,166.11 3,023.7K
11:51 7,166.89 7,166.89 7,164.59 7,164.59 9,002.4K
11:52 7,165.54 7,167.06 7,165.54 7,167.06 4,542.3K
11:53 7,165.63 7,166.76 7,165.41 7,166.76 2,043.4K
11:54 7,166.70 7,166.70 7,165.88 7,165.88 5,334.5K
11:55 7,166.83 7,166.83 7,166.12 7,166.69 3,347.9K
11:56 7,166.53 7,166.53 7,165.66 7,165.66 7,901.3K
11:57 7,165.29 7,165.29 7,164.54 7,164.54 5,956.3K
11:58 7,163.73 7,164.75 7,163.73 7,164.67 4,663.8K
11:59 7,164.88 7,166.07 7,164.88 7,166.07 6,019.9K
12:00 7,165.62 7,165.90 7,165.40 7,165.59 7,559.7K
12:01 7,167.41 7,169.12 7,167.41 7,168.73 12,134.8K
12:02 7,169.61 7,169.61 7,167.84 7,167.84 2,923.7K
12:03 7,167.64 7,169.49 7,167.64 7,169.49 5,193.1K
12:04 7,169.66 7,170.71 7,169.59 7,170.71 6,155.0K
12:05 7,169.86 7,170.46 7,169.86 7,170.46 3,418.3K
12:06 7,170.71 7,172.40 7,170.71 7,171.22 5,884.2K
12:07 7,171.14 7,172.17 7,171.14 7,172.17 10,601.5K
12:08 7,171.83 7,171.83 7,169.04 7,169.60 16,169.6K
12:09 7,170.63 7,172.09 7,170.63 7,171.36 8,338.4K
12:10 7,171.87 7,172.87 7,171.87 7,172.87 2,499.9K
12:11 7,172.58 7,173.65 7,172.58 7,173.65 2,650.8K
12:12 7,174.03 7,174.03 7,172.03 7,172.03 6,348.8K
12:13 7,172.55 7,172.92 7,172.18 7,172.18 2,601.4K
12:14 7,171.12 7,172.53 7,171.12 7,172.23 2,098.3K
12:15 7,172.13 7,173.28 7,172.13 7,173.28 2,335.0K
12:16 7,173.05 7,173.54 7,172.40 7,172.40 5,223.3K
12:17 7,171.94 7,172.98 7,171.94 7,172.28 5,306.6K
12:18 7,172.18 7,174.73 7,172.18 7,174.73 3,082.8K
12:19 7,171.00 7,172.54 7,171.00 7,171.78 2,034.6K
12:20 7,171.86 7,173.44 7,171.86 7,173.15 4,024.0K
12:21 7,174.15 7,174.15 7,172.12 7,172.12 3,440.6K
12:22 7,171.91 7,174.04 7,171.91 7,174.00 2,211.0K
12:23 7,173.92 7,174.38 7,172.04 7,172.04 9,170.8K
12:24 7,172.43 7,172.43 7,170.04 7,170.04 4,200.8K
12:25 7,170.32 7,170.32 7,169.55 7,170.03 7,642.0K
12:26 7,169.91 7,169.91 7,169.47 7,169.73 3,152.8K
12:27 7,170.15 7,171.26 7,169.62 7,171.26 2,751.3K
12:28 7,170.66 7,170.66 7,169.88 7,169.88 2,480.4K
12:29 7,171.93 7,172.71 7,171.93 7,172.32 2,896.7K
12:30 7,172.61 7,172.61 7,172.14 7,172.14 1,781.1K
12:31 7,172.33 7,172.46 7,171.70 7,171.70 2,728.1K
12:32 7,172.11 7,172.11 7,166.81 7,166.81 19,909.6K
12:33 7,166.30 7,168.46 7,166.30 7,168.44 9,933.3K
12:34 7,168.44 7,168.44 7,166.76 7,168.17 8,163.4K
12:35 7,167.75 7,169.77 7,167.75 7,169.77 5,551.4K
12:36 7,170.02 7,170.02 7,169.11 7,169.71 9,106.0K
12:37 7,168.76 7,168.83 7,165.57 7,165.57 4,957.5K
12:38 7,165.32 7,167.06 7,165.32 7,167.06 2,706.8K
12:39 7,167.03 7,167.19 7,165.96 7,166.83 4,136.5K
12:40 7,167.15 7,168.41 7,167.15 7,168.41 7,196.5K
12:41 7,168.47 7,169.05 7,168.47 7,169.05 2,378.8K
12:42 7,169.77 7,169.77 7,168.47 7,168.63 2,681.1K
12:43 7,170.18 7,171.81 7,170.18 7,171.81 2,826.8K
12:44 7,172.01 7,172.60 7,172.01 7,172.60 4,162.4K
12:45 7,173.02 7,173.61 7,172.13 7,173.61 4,439.5K
12:46 7,173.19 7,174.58 7,173.19 7,174.58 5,777.8K
12:47 7,176.04 7,176.04 7,175.06 7,175.48 5,012.9K
12:48 7,175.14 7,175.34 7,174.29 7,174.29 2,159.9K
12:49 7,173.93 7,174.02 7,173.60 7,173.60 4,026.0K
12:50 7,173.23 7,174.43 7,173.23 7,174.00 9,335.0K
12:51 7,173.65 7,173.71 7,171.60 7,171.60 1,356.9K
12:52 7,172.11 7,173.74 7,172.11 7,173.66 6,748.9K
12:53 7,173.66 7,173.76 7,173.41 7,173.76 3,411.9K
12:54 7,174.79 7,175.26 7,174.70 7,175.26 4,310.2K
12:55 7,174.48 7,175.07 7,174.48 7,175.07 1,173.8K
12:56 7,174.61 7,174.98 7,173.89 7,174.98 4,335.5K
12:57 7,173.25 7,175.34 7,173.25 7,175.34 2,025.5K
12:58 7,175.24 7,175.53 7,174.54 7,175.21 1,606.8K
12:59 7,175.86 7,176.03 7,174.89 7,176.03 3,393.3K
13:00 7,176.01 7,177.86 7,176.01 7,177.86 2,376.6K
13:01 7,176.39 7,176.96 7,175.36 7,175.36 5,188.3K
13:02 7,175.45 7,175.45 7,173.86 7,175.17 6,718.0K
13:03 7,175.57 7,175.57 7,175.14 7,175.31 3,488.5K
13:04 7,175.23 7,175.81 7,175.23 7,175.77 3,439.2K
13:05 7,175.59 7,175.79 7,175.16 7,175.16 1,645.0K
13:06 7,173.95 7,173.95 7,173.59 7,173.79 5,539.2K
13:07 7,174.36 7,174.61 7,173.82 7,174.61 3,135.2K
13:08 7,173.97 7,174.78 7,173.97 7,174.13 3,634.1K
13:09 7,172.82 7,172.84 7,172.78 7,172.79 9,253.9K
13:10 7,172.91 7,173.14 7,172.58 7,173.14 4,629.1K
13:11 7,174.15 7,174.15 7,171.59 7,172.32 7,947.5K
13:12 7,173.22 7,174.43 7,173.22 7,174.43 2,768.1K
13:13 7,174.09 7,174.09 7,173.23 7,173.37 1,884.2K
13:14 7,173.79 7,173.93 7,172.94 7,173.18 4,670.3K
13:15 7,173.69 7,173.69 7,173.03 7,173.03 1,554.3K
13:16 7,173.44 7,174.69 7,173.00 7,173.00 4,763.2K
13:17 7,172.75 7,173.86 7,172.75 7,173.26 2,879.6K
13:18 7,173.87 7,174.42 7,173.12 7,173.12 8,105.6K
13:19 7,173.64 7,173.64 7,172.38 7,172.38 1,945.3K
13:20 7,172.05 7,172.32 7,171.19 7,171.19 2,655.1K
13:21 7,170.53 7,170.53 7,169.95 7,170.09 2,183.2K
13:22 7,170.58 7,172.33 7,170.58 7,172.33 10,735.4K
13:23 7,170.82 7,171.50 7,170.46 7,171.50 8,024.9K
13:24 7,170.87 7,170.87 7,169.37 7,169.37 6,705.0K
13:25 7,168.42 7,169.39 7,168.42 7,168.81 7,471.6K
13:26 7,168.34 7,169.79 7,168.34 7,169.79 4,335.3K
13:27 7,170.13 7,170.13 7,168.18 7,168.18 3,021.4K
13:28 7,168.25 7,168.25 7,165.78 7,165.78 8,626.9K
13:29 7,166.09 7,166.09 7,162.20 7,162.20 33,539.8K
13:30 7,161.94 7,162.80 7,160.83 7,162.80 3,708.8K
13:31 7,163.48 7,168.83 7,163.48 7,168.50 8,482.7K
13:32 7,167.97 7,168.97 7,167.97 7,168.97 5,942.7K
13:33 7,167.53 7,169.39 7,167.53 7,168.50 4,616.6K
13:34 7,168.69 7,170.26 7,168.69 7,170.26 4,244.7K
13:35 7,170.47 7,170.47 7,169.01 7,169.16 3,581.4K
13:36 7,168.28 7,168.89 7,167.54 7,168.89 3,757.8K
13:37 7,168.78 7,168.78 7,168.10 7,168.42 4,920.2K
13:38 7,166.55 7,167.60 7,166.00 7,167.60 5,620.2K
13:39 7,167.53 7,167.96 7,167.53 7,167.63 2,677.3K
13:40 7,167.97 7,169.18 7,167.65 7,167.65 1,981.9K
13:41 7,166.97 7,168.03 7,166.94 7,167.55 4,514.4K
13:42 7,168.06 7,168.08 7,167.47 7,168.08 1,800.9K
13:43 7,168.46 7,169.04 7,168.38 7,169.04 4,220.6K
13:44 7,168.40 7,168.70 7,167.22 7,167.22 2,154.2K
13:45 7,168.26 7,168.60 7,167.52 7,167.52 2,012.7K
13:46 7,167.62 7,167.95 7,167.62 7,167.92 3,593.0K
13:47 7,168.14 7,168.70 7,168.14 7,168.30 5,759.9K
13:48 7,168.47 7,169.23 7,168.47 7,168.65 1,771.6K
13:49 7,168.58 7,170.12 7,168.58 7,170.12 6,504.8K
13:50 7,171.52 7,173.40 7,171.52 7,173.11 5,007.6K
13:51 7,173.05 7,173.05 7,171.58 7,171.58 3,132.8K
13:52 7,172.09 7,172.09 7,170.25 7,170.25 4,929.4K
13:53 7,171.40 7,171.89 7,170.69 7,170.69 3,008.0K
13:54 7,170.83 7,170.83 7,170.13 7,170.59 2,588.9K
13:55 7,171.24 7,172.05 7,171.24 7,172.05 1,759.3K
13:56 7,172.19 7,172.47 7,172.08 7,172.33 2,130.4K
13:57 7,171.29 7,172.84 7,171.13 7,171.76 4,338.2K
13:58 7,172.48 7,172.61 7,172.43 7,172.57 3,835.2K
13:59 7,172.52 7,172.90 7,172.47 7,172.90 4,608.5K
14:00 7,173.71 7,174.00 7,173.11 7,173.11 5,771.3K
14:01 7,174.05 7,175.07 7,173.71 7,173.71 8,294.4K
14:02 7,174.25 7,174.25 7,174.00 7,174.13 2,575.3K
14:03 7,174.11 7,174.76 7,174.11 7,174.58 2,740.4K
14:04 7,174.79 7,175.34 7,174.79 7,175.34 1,961.0K
14:05 7,175.90 7,176.20 7,175.03 7,175.03 8,642.1K
14:06 7,174.45 7,176.04 7,174.45 7,176.04 2,337.8K
14:07 7,176.12 7,176.60 7,176.12 7,176.14 6,189.2K
14:08 7,176.70 7,177.24 7,176.70 7,176.78 5,373.5K
14:09 7,176.27 7,177.48 7,176.19 7,177.48 10,118.6K
14:10 7,178.96 7,178.96 7,177.60 7,178.28 15,368.4K
14:11 7,177.98 7,178.83 7,177.98 7,178.83 4,749.7K
14:12 7,178.61 7,179.96 7,177.52 7,177.52 3,304.1K
14:13 7,176.56 7,177.82 7,176.56 7,177.17 2,424.6K
14:14 7,176.02 7,176.26 7,175.46 7,175.46 2,629.1K
14:15 7,176.14 7,176.57 7,175.39 7,175.39 5,623.1K
14:16 7,176.11 7,176.59 7,176.11 7,176.54 1,281.7K
14:17 7,175.44 7,176.72 7,175.44 7,176.72 2,316.7K
14:18 7,176.75 7,176.75 7,176.43 7,176.69 4,161.5K
14:19 7,177.35 7,179.08 7,177.35 7,179.08 4,117.6K
14:20 7,178.31 7,178.96 7,178.08 7,178.08 1,255.5K
14:21 7,177.99 7,179.26 7,177.99 7,179.02 14,238.5K
14:22 7,179.21 7,179.21 7,178.65 7,178.66 1,293.2K
14:23 7,178.71 7,181.56 7,178.71 7,181.56 3,480.5K
14:24 7,180.98 7,181.75 7,180.98 7,181.75 3,650.0K
14:25 7,181.58 7,183.22 7,181.58 7,183.22 8,543.1K
14:26 7,183.66 7,187.03 7,183.66 7,186.35 78,347.9K
14:27 7,186.95 7,186.95 7,184.49 7,184.49 19,795.7K
14:28 7,182.53 7,185.02 7,182.53 7,183.82 30,406.5K
14:29 7,183.92 7,183.92 7,181.81 7,181.81 8,433.9K
14:30 7,180.18 7,183.07 7,180.18 7,183.07 22,453.5K
14:31 7,182.64 7,182.77 7,182.47 7,182.69 4,701.4K
14:32 7,183.03 7,183.03 7,182.42 7,182.53 6,423.1K
14:33 7,181.97 7,181.97 7,179.79 7,180.42 9,997.8K
14:34 7,179.27 7,181.41 7,179.27 7,181.41 11,916.5K
14:35 7,181.06 7,181.46 7,180.93 7,181.11 6,156.5K
14:36 7,180.50 7,181.92 7,180.30 7,181.92 3,018.2K
14:37 7,181.79 7,182.52 7,181.50 7,182.52 5,010.6K
14:38 7,182.87 7,183.53 7,182.87 7,183.51 10,124.3K
14:39 7,184.27 7,185.86 7,184.05 7,184.05 9,003.0K
14:40 7,184.37 7,185.77 7,184.37 7,185.67 2,996.0K
14:41 7,186.68 7,186.68 7,184.84 7,185.01 7,592.4K
14:42 7,186.19 7,186.19 7,184.27 7,185.37 3,865.0K
14:43 7,184.88 7,184.88 7,183.35 7,183.35 19,993.7K
14:44 7,183.76 7,184.28 7,183.76 7,184.28 9,647.1K
14:45 7,184.18 7,184.18 7,182.41 7,182.41 2,713.3K
14:46 7,183.14 7,183.62 7,181.55 7,181.55 6,556.7K
14:47 7,181.67 7,182.13 7,181.67 7,181.72 11,602.1K
14:48 7,182.90 7,185.05 7,182.90 7,185.05 6,561.8K
14:49 7,186.32 7,186.32 7,185.55 7,185.55 7,002.3K
14:50 7,185.51 7,186.81 7,185.51 7,186.38 8,723.3K
14:51 7,187.67 7,187.94 7,187.15 7,187.94 4,911.7K
14:52 7,188.11 7,188.11 7,187.12 7,187.78 4,909.9K
14:53 7,187.48 7,188.19 7,187.33 7,188.19 5,318.6K
14:54 7,187.59 7,187.82 7,187.18 7,187.18 8,651.0K
14:55 7,187.02 7,188.68 7,187.02 7,188.68 3,628.7K
14:56 7,189.39 7,189.39 7,188.17 7,188.30 7,184.1K
14:57 7,187.77 7,188.49 7,187.77 7,188.24 2,800.6K
14:58 7,188.18 7,190.01 7,188.18 7,188.93 5,766.1K
14:59 7,187.63 7,187.63 7,186.93 7,187.13 9,000.9K
15:00 7,187.42 7,187.58 7,186.34 7,186.34 4,597.9K
15:01 7,188.04 7,188.80 7,188.04 7,188.72 3,540.4K
15:02 7,189.57 7,190.45 7,188.15 7,188.15 12,489.8K
15:03 7,188.54 7,189.47 7,188.54 7,189.47 5,816.6K
15:04 7,189.83 7,189.85 7,188.52 7,188.52 14,963.4K
15:05 7,188.31 7,188.39 7,186.74 7,186.74 8,333.2K
15:06 7,186.96 7,187.96 7,185.57 7,185.57 6,338.3K
15:07 7,185.37 7,186.71 7,185.37 7,185.82 5,814.0K
15:08 7,187.13 7,187.99 7,186.95 7,187.32 12,727.0K
15:09 7,187.75 7,187.75 7,187.21 7,187.21 17,486.0K
15:10 7,187.71 7,187.71 7,186.87 7,186.98 5,631.8K
15:11 7,186.62 7,187.07 7,185.59 7,185.59 9,598.6K
15:12 7,185.75 7,186.86 7,185.75 7,186.73 2,557.6K
15:13 7,187.00 7,187.02 7,186.53 7,187.02 6,260.4K
15:14 7,187.50 7,187.50 7,186.67 7,186.67 11,202.7K
15:15 7,186.54 7,187.23 7,186.52 7,187.23 4,678.3K
15:16 7,187.62 7,187.62 7,187.11 7,187.20 2,438.3K
15:17 7,188.27 7,188.27 7,187.70 7,187.79 3,127.4K
15:18 7,187.55 7,187.79 7,186.83 7,187.60 6,834.3K
15:19 7,187.36 7,188.43 7,187.36 7,187.83 2,753.1K
15:20 7,189.06 7,189.06 7,188.62 7,189.02 6,033.6K
15:21 7,188.72 7,189.22 7,186.55 7,186.55 3,315.4K
15:22 7,186.71 7,187.49 7,186.33 7,186.90 3,727.4K
15:23 7,187.62 7,187.63 7,187.53 7,187.53 6,182.7K
15:24 7,188.73 7,188.73 7,188.25 7,188.39 4,008.1K
15:25 7,187.79 7,188.01 7,187.75 7,188.01 5,291.8K
15:26 7,187.64 7,187.99 7,187.29 7,187.99 11,083.7K
15:27 7,188.08 7,188.19 7,185.70 7,186.31 8,172.9K
15:28 7,185.61 7,185.61 7,185.54 7,185.54 14,762.5K
15:29 7,184.05 7,184.40 7,183.95 7,184.29 23,472.3K
15:30 7,184.27 7,184.27 7,183.66 7,183.68 7,507.2K
15:31 7,184.05 7,184.05 7,183.19 7,183.46 4,334.0K
15:32 7,182.37 7,182.71 7,182.34 7,182.34 4,508.7K
15:33 7,183.44 7,183.44 7,182.12 7,182.61 6,428.3K
15:34 7,181.69 7,182.01 7,181.12 7,181.12 9,371.5K
15:35 7,181.98 7,181.98 7,180.29 7,180.87 5,845.0K
15:36 7,180.46 7,180.46 7,179.68 7,179.68 3,726.0K
15:37 7,178.81 7,179.39 7,178.81 7,179.39 6,221.6K
15:38 7,178.62 7,180.41 7,178.62 7,179.85 6,582.6K
15:39 7,180.71 7,182.35 7,180.55 7,182.35 8,200.4K
15:40 7,182.75 7,182.75 7,181.18 7,181.18 8,087.0K
15:41 7,181.03 7,181.48 7,180.93 7,181.48 2,964.3K
15:42 7,181.30 7,182.00 7,181.30 7,181.70 5,711.6K
15:43 7,180.93 7,181.49 7,180.84 7,181.49 9,117.0K
15:44 7,181.11 7,181.11 7,179.54 7,179.54 4,834.5K
15:45 7,179.36 7,179.36 7,178.54 7,178.65 20,088.5K
15:46 7,179.70 7,179.70 7,178.97 7,178.97 5,112.2K
15:47 7,180.03 7,180.03 7,179.35 7,179.80 8,694.6K
15:48 7,181.25 7,181.25 7,180.09 7,180.09 5,426.6K
15:49 7,181.58 7,181.69 7,180.10 7,180.27 3,918.9K
15:50 7,180.31 7,180.31 7,177.58 7,177.58 6,438.1K
15:51 7,177.43 7,178.55 7,177.43 7,178.55 18,622.9K
15:52 7,177.43 7,178.83 7,177.43 7,178.83 8,005.1K
15:53 7,178.95 7,180.27 7,178.86 7,180.27 7,449.4K
15:54 7,179.22 7,179.22 7,177.07 7,177.07 21,259.0K
15:55 7,177.68 7,178.67 7,177.68 7,178.37 7,441.0K
15:56 7,179.51 7,180.56 7,179.39 7,179.44 4,375.2K
15:57 7,178.56 7,178.93 7,177.48 7,178.93 3,068.7K
15:58 7,178.98 7,179.18 7,178.74 7,178.99 5,257.6K
15:59 7,178.91 7,179.03 7,178.82 7,178.82 5,492.9K
16:00 7,179.03 7,179.69 7,177.62 7,177.62 7,852.5K
16:01 7,178.61 7,178.98 7,178.43 7,178.98 5,178.6K
16:02 7,177.88 7,177.88 7,175.90 7,175.90 9,847.8K
16:03 7,177.38 7,178.10 7,177.38 7,178.10 3,413.7K
16:04 7,177.09 7,177.64 7,177.08 7,177.64 6,645.5K
16:05 7,177.68 7,179.25 7,177.57 7,179.25 4,628.5K
16:06 7,179.49 7,179.96 7,179.49 7,179.50 2,974.0K
16:07 7,179.39 7,179.39 7,177.75 7,177.75 3,527.2K
16:08 7,177.75 7,179.74 7,177.75 7,179.27 13,164.9K
16:09 7,179.97 7,180.57 7,179.66 7,180.41 2,349.6K
16:10 7,180.36 7,180.36 7,179.09 7,179.72 10,594.8K
16:11 7,179.35 7,181.65 7,179.35 7,180.36 4,285.7K
16:12 7,180.11 7,180.74 7,180.11 7,180.64 2,833.0K
16:13 7,180.50 7,182.01 7,180.50 7,181.81 2,478.9K
16:14 7,182.02 7,184.07 7,181.95 7,184.07 4,866.6K
16:15 7,183.12 7,184.52 7,183.12 7,183.75 3,950.1K
16:16 7,183.43 7,184.78 7,183.43 7,184.57 3,962.1K
16:17 7,184.53 7,185.83 7,184.46 7,185.83 4,772.0K
16:18 7,186.40 7,187.35 7,186.40 7,187.16 4,520.3K
16:19 7,187.14 7,187.14 7,185.10 7,185.94 2,948.4K
16:20 7,186.35 7,187.20 7,185.75 7,186.89 3,232.4K
16:21 7,187.43 7,187.81 7,187.31 7,187.81 6,953.3K
16:22 7,186.89 7,187.00 7,186.81 7,186.97 4,863.7K
16:23 7,185.83 7,185.83 7,185.35 7,185.55 15,483.0K
16:24 7,185.25 7,186.04 7,185.25 7,186.04 1,548.6K
16:25 7,185.98 7,186.56 7,184.88 7,186.56 1,602.7K
16:26 7,187.85 7,190.93 7,187.85 7,190.93 5,059.3K
16:27 7,190.55 7,190.55 7,190.01 7,190.40 3,776.6K
16:28 7,190.07 7,190.07 7,188.34 7,189.43 3,031.9K
16:29 7,188.89 7,189.10 7,186.60 7,188.64 4,013.0K
16:30 7,188.58 7,188.64 7,188.31 7,188.50 2,506.7K
16:31 7,189.75 7,189.75 7,187.33 7,187.33 2,279.4K
16:32 7,187.99 7,190.04 7,187.99 7,188.98 5,924.9K
16:33 7,188.07 7,188.28 7,186.41 7,186.41 1,911.9K
16:34 7,187.22 7,189.52 7,187.22 7,189.52 2,060.9K
16:35 7,189.68 7,190.94 7,189.68 7,190.41 13,184.2K
16:36 7,189.46 7,191.06 7,189.46 7,189.49 7,037.8K
16:37 7,188.11 7,188.34 7,187.99 7,187.99 4,975.3K
16:38 7,187.72 7,187.72 7,187.02 7,187.53 3,906.8K
16:39 7,186.23 7,187.44 7,186.05 7,186.05 7,584.4K
16:40 7,186.05 7,186.05 7,181.77 7,181.77 17,795.2K
16:41 7,181.13 7,181.13 7,178.51 7,178.51 12,423.2K
16:42 7,178.17 7,178.17 7,173.43 7,173.43 61,940.4K
16:43 7,172.63 7,172.63 7,169.36 7,169.74 22,008.5K
16:44 7,170.30 7,170.58 7,169.23 7,169.23 8,579.0K
16:45 7,170.01 7,170.80 7,170.01 7,170.13 8,753.5K
16:46 7,169.22 7,169.22 7,168.48 7,168.48 10,270.5K
16:47 7,168.00 7,168.33 7,167.42 7,167.42 11,273.7K
16:48 7,167.48 7,168.50 7,167.25 7,167.91 4,161.0K
16:49 7,166.15 7,166.15 7,163.98 7,164.40 28,891.4K
16:50 7,164.92 7,164.92 7,163.05 7,163.05 15,865.3K
16:51 7,162.60 7,166.46 7,162.60 7,166.46 11,333.6K
16:52 7,165.78 7,166.81 7,165.78 7,166.81 6,981.1K
16:53 7,167.32 7,168.48 7,167.32 7,167.48 4,027.0K
16:54 7,167.25 7,167.25 7,165.81 7,165.81 5,150.7K
16:55 7,165.64 7,167.39 7,165.64 7,167.39 6,950.5K
16:56 7,166.60 7,166.60 7,162.81 7,162.81 21,610.5K
16:57 7,162.80 7,163.70 7,162.74 7,163.70 5,178.0K
16:58 7,163.06 7,164.86 7,163.06 7,164.86 12,846.2K
16:59 7,164.54 7,165.50 7,164.27 7,165.50 9,613.9K
17:00 7,165.25 7,165.25 7,164.04 7,164.94 3,340.5K
17:01 7,166.34 7,166.84 7,165.38 7,165.38 6,621.2K
17:02 7,167.29 7,168.98 7,167.29 7,168.98 2,200.4K
17:03 7,166.84 7,170.76 7,166.84 7,170.76 14,695.5K
17:04 7,170.20 7,170.51 7,169.96 7,170.01 4,441.4K
17:05 7,167.36 7,167.82 7,167.36 7,167.74 6,434.7K
17:06 7,167.60 7,167.60 7,166.14 7,167.07 2,209.1K
17:07 7,166.86 7,167.52 7,166.56 7,166.56 6,478.3K
17:08 7,166.79 7,167.75 7,166.11 7,167.75 5,700.9K
17:09 7,167.32 7,168.60 7,167.32 7,168.53 2,189.6K
17:10 7,168.24 7,169.22 7,167.61 7,167.63 1,896.3K
17:11 7,167.56 7,168.08 7,165.70 7,165.70 5,252.4K
17:12 7,166.34 7,166.34 7,165.08 7,165.08 12,363.3K
17:13 7,165.60 7,165.60 7,164.61 7,164.61 4,408.7K
17:14 7,164.73 7,165.45 7,164.47 7,164.67 7,095.3K
17:15 7,164.62 7,164.72 7,163.67 7,163.67 22,662.9K
17:16 7,162.42 7,162.53 7,161.02 7,161.02 12,006.3K
17:17 7,162.19 7,163.16 7,162.19 7,163.15 6,487.4K
17:18 7,163.84 7,163.84 7,162.69 7,162.89 4,961.7K
17:19 7,161.75 7,161.75 7,159.69 7,159.69 6,975.5K
17:20 7,159.62 7,160.69 7,159.62 7,160.08 4,981.6K
17:21 7,160.66 7,160.66 7,158.25 7,158.25 5,516.3K
17:22 7,158.30 7,160.11 7,158.30 7,158.43 2,704.3K
17:23 7,157.08 7,157.17 7,156.01 7,156.01 25,425.8K
17:24 7,156.13 7,156.13 7,154.12 7,154.81 3,558.7K
17:25 7,154.23 7,154.60 7,152.55 7,152.55 4,664.3K
17:26 7,152.53 7,153.08 7,152.53 7,153.08 5,441.9K
17:27 7,152.66 7,152.66 7,150.24 7,150.24 13,893.8K
17:28 7,149.39 7,149.52 7,148.73 7,148.73 11,243.9K
17:29 7,147.67 7,147.67 7,144.12 7,144.12 19,473.0K
17:30 7,144.63 7,144.75 7,144.13 7,144.13 5,911.5K
17:31 7,144.31 7,144.70 7,144.31 7,144.70 3,626.9K
17:32 7,143.14 7,143.53 7,143.04 7,143.53 6,516.5K
17:33 7,144.14 7,146.03 7,144.14 7,146.03 4,299.7K
17:34 7,146.59 7,146.96 7,146.06 7,146.96 4,232.3K
17:35 7,145.95 7,146.79 7,144.31 7,144.31 41,478.0K
17:36 7,144.61 7,144.84 7,141.37 7,141.37 20,658.5K
17:37 7,142.42 7,142.42 7,140.15 7,140.15 4,320.8K
17:38 7,140.38 7,141.95 7,139.82 7,141.95 6,295.4K
17:39 7,138.40 7,140.00 7,138.40 7,140.00 15,787.4K
17:40 7,139.58 7,140.37 7,137.62 7,137.62 5,554.4K
17:41 7,137.94 7,138.54 7,137.60 7,138.54 2,222.5K
17:42 7,139.56 7,139.56 7,138.54 7,138.54 3,552.7K
17:43 7,137.29 7,138.01 7,136.19 7,136.19 6,436.9K
17:44 7,134.34 7,137.97 7,134.34 7,137.97 10,000.3K
17:45 7,136.32 7,137.62 7,136.32 7,136.85 19,825.8K
17:46 7,136.31 7,136.31 7,134.01 7,134.83 12,666.8K
17:47 7,135.10 7,135.73 7,133.32 7,133.37 8,848.4K
17:48 7,132.95 7,135.12 7,132.95 7,135.12 11,448.0K
17:49 7,131.72 7,132.89 7,130.97 7,132.89 6,299.1K
17:50 7,132.25 7,133.57 7,132.20 7,133.57 4,807.0K
17:51 7,133.32 7,133.32 7,131.80 7,131.80 3,772.5K
17:52 7,131.08 7,133.30 7,131.08 7,133.30 5,007.0K
17:53 7,133.06 7,134.92 7,133.06 7,134.92 6,168.5K
17:54 7,133.47 7,134.42 7,132.73 7,133.83 2,759.2K
17:55 7,133.85 7,134.35 7,133.55 7,134.35 3,173.0K
17:56 7,133.96 7,133.96 7,132.44 7,133.52 3,583.1K
17:57 7,133.07 7,133.53 7,133.07 7,133.42 28,069.0K
17:58 7,134.21 7,135.14 7,134.21 7,134.24 5,278.4K
17:59 7,134.66 7,135.56 7,132.47 7,132.47 4,860.1K
18:00 7,132.99 7,132.99 7,132.30 7,132.58 2,356.2K
18:01 7,132.03 7,133.02 7,131.56 7,133.02 3,258.5K
18:02 7,132.04 7,132.04 7,129.24 7,129.24 6,231.8K
18:03 7,129.88 7,129.88 7,124.77 7,126.53 64,540.1K
18:04 7,127.91 7,128.84 7,127.91 7,128.57 16,033.7K
18:05 7,129.21 7,131.08 7,129.21 7,130.92 6,556.1K
18:06 7,131.32 7,131.32 7,129.63 7,131.25 9,817.9K
18:07 7,132.61 7,133.81 7,132.61 7,133.81 2,274.7K
18:08 7,134.75 7,134.79 7,134.25 7,134.79 5,129.9K
18:09 7,136.14 7,137.03 7,136.14 7,136.79 14,632.3K
18:10 7,138.82 7,141.94 7,138.82 7,141.94 7,297.4K
18:11 7,143.46 7,143.46 7,139.56 7,140.68 7,540.6K
18:12 7,141.73 7,141.73 7,139.28 7,139.39 12,749.4K
18:13 7,139.20 7,140.83 7,139.20 7,140.39 2,666.8K
18:14 7,140.23 7,140.44 7,140.19 7,140.19 2,194.3K
18:15 7,139.68 7,140.03 7,138.66 7,139.41 4,479.1K
18:16 7,140.88 7,141.82 7,140.76 7,141.78 60,472.2K
18:17 7,143.33 7,143.39 7,141.55 7,141.55 4,882.0K
18:18 7,143.41 7,144.05 7,142.77 7,144.05 8,147.1K
18:19 7,144.01 7,145.31 7,144.01 7,145.31 10,140.7K
18:20 7,149.08 7,152.47 7,148.11 7,152.47 20,057.1K
18:21 7,154.55 7,155.19 7,152.08 7,152.08 8,511.4K
18:22 7,153.28 7,155.78 7,153.28 7,153.45 7,795.4K
18:23 7,156.01 7,156.70 7,155.40 7,156.04 15,049.3K
18:24 7,155.73 7,155.73 7,155.10 7,155.66 11,791.5K
18:25 7,157.11 7,157.11 7,154.97 7,154.97 23,843.3K
18:26 7,154.60 7,155.79 7,154.59 7,154.59 16,053.6K
18:27 7,154.68 7,154.68 7,153.17 7,153.17 7,470.2K
18:28 7,152.91 7,153.50 7,152.91 7,153.46 2,803.7K
18:29 7,153.85 7,155.23 7,153.85 7,155.11 3,826.3K
18:30 7,153.72 7,154.19 7,153.64 7,153.64 1,908.5K
18:31 7,154.19 7,155.55 7,154.19 7,155.55 2,658.0K
18:32 7,155.83 7,157.61 7,155.79 7,156.77 4,790.8K
18:33 7,156.31 7,158.44 7,156.31 7,158.44 3,979.7K
18:34 7,158.43 7,159.54 7,158.43 7,159.21 7,287.4K
18:35 7,159.10 7,159.80 7,158.75 7,159.24 9,344.8K
18:36 7,160.50 7,162.67 7,160.50 7,162.67 3,922.2K
18:37 7,160.69 7,161.07 7,160.12 7,161.07 2,088.2K
18:38 7,160.84 7,161.30 7,159.68 7,159.68 4,498.7K
18:39 7,159.12 7,159.12 7,157.92 7,158.11 4,321.5K
18:40 7,156.29 7,156.29 7,156.29 7,156.29 672.5K
18:51 7,160.38 7,160.38 7,160.38 7,160.38 7,950.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available