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 7,206.14 7,209.52 7,206.14 7,208.80 5,489.7K
09:51 7,207.16 7,208.24 7,207.16 7,208.24 8,052.0K
09:52 7,208.11 7,209.03 7,207.62 7,207.62 3,183.4K
09:53 7,207.61 7,208.45 7,207.55 7,207.90 1,481.8K
09:54 7,207.74 7,209.63 7,207.74 7,208.34 3,090.7K
09:55 7,207.49 7,208.89 7,207.49 7,208.89 3,424.5K
09:56 7,194.97 7,194.97 7,189.99 7,189.99 222,621.8K
09:57 7,192.87 7,192.87 7,188.09 7,191.51 80,423.9K
09:58 7,191.22 7,194.04 7,190.29 7,194.04 44,379.1K
09:59 7,191.17 7,192.66 7,191.17 7,192.66 34,914.5K
10:00 7,193.70 7,193.70 7,191.60 7,191.85 42,437.5K
10:01 7,192.44 7,192.67 7,191.01 7,191.86 26,913.7K
10:02 7,191.94 7,194.63 7,190.59 7,194.63 18,988.3K
10:03 7,194.87 7,194.87 7,189.75 7,189.75 26,059.1K
10:04 7,190.49 7,191.16 7,190.38 7,191.16 13,900.6K
10:05 7,191.47 7,192.05 7,191.29 7,191.29 18,094.2K
10:06 7,190.24 7,190.24 7,188.58 7,188.58 12,749.9K
10:07 7,188.79 7,189.30 7,187.45 7,187.45 13,780.0K
10:08 7,186.91 7,188.59 7,186.91 7,188.59 34,295.2K
10:09 7,188.87 7,188.87 7,187.36 7,187.36 19,831.2K
10:10 7,187.13 7,187.13 7,185.97 7,185.97 16,060.1K
10:11 7,187.14 7,188.53 7,187.14 7,188.53 7,696.3K
10:12 7,188.78 7,188.78 7,185.32 7,188.48 5,361.9K
10:13 7,188.85 7,189.12 7,188.60 7,188.88 5,934.0K
10:14 7,189.00 7,189.00 7,187.37 7,187.37 6,685.7K
10:15 7,187.67 7,187.67 7,187.04 7,187.04 10,589.0K
10:16 7,186.29 7,188.47 7,186.29 7,188.47 10,107.2K
10:17 7,187.60 7,187.68 7,186.11 7,186.11 12,728.4K
10:18 7,185.29 7,185.82 7,184.96 7,184.96 15,945.8K
10:19 7,183.86 7,183.86 7,179.97 7,179.97 36,607.6K
10:20 7,178.27 7,178.57 7,177.83 7,177.83 49,581.3K
10:21 7,179.26 7,179.26 7,177.87 7,177.87 14,094.2K
10:22 7,178.19 7,179.24 7,178.19 7,179.24 6,395.1K
10:23 7,180.62 7,180.62 7,179.21 7,180.04 15,370.0K
10:24 7,179.17 7,182.44 7,179.17 7,181.82 15,801.9K
10:25 7,183.17 7,183.17 7,182.10 7,183.01 4,840.6K
10:26 7,180.60 7,181.71 7,180.60 7,181.71 4,836.8K
10:27 7,182.56 7,183.52 7,181.89 7,181.89 6,395.6K
10:28 7,181.80 7,181.80 7,180.86 7,181.45 1,680.6K
10:29 7,181.02 7,182.14 7,180.95 7,182.14 3,452.2K
10:30 7,182.04 7,182.87 7,181.81 7,181.81 6,582.9K
10:31 7,181.86 7,182.08 7,179.22 7,179.60 10,459.6K
10:32 7,178.90 7,179.62 7,177.44 7,177.44 11,527.7K
10:33 7,176.57 7,179.13 7,176.57 7,179.13 6,106.6K
10:34 7,179.69 7,179.69 7,178.65 7,178.65 6,454.0K
10:35 7,179.10 7,180.55 7,179.10 7,180.55 11,323.6K
10:36 7,180.17 7,180.17 7,177.55 7,177.55 6,758.6K
10:37 7,177.48 7,178.31 7,175.38 7,175.38 6,614.5K
10:38 7,174.95 7,175.22 7,173.35 7,173.35 12,922.4K
10:39 7,173.06 7,173.06 7,171.94 7,171.94 12,155.0K
10:40 7,172.92 7,172.92 7,170.91 7,170.91 21,962.3K
10:41 7,170.27 7,172.86 7,170.27 7,172.86 11,615.6K
10:42 7,171.90 7,173.33 7,171.23 7,173.33 8,144.9K
10:43 7,173.50 7,173.50 7,171.10 7,171.10 13,544.4K
10:44 7,169.86 7,169.87 7,168.06 7,168.06 10,072.2K
10:45 7,168.26 7,169.57 7,168.26 7,169.29 8,882.0K
10:46 7,168.00 7,168.00 7,167.11 7,167.53 9,683.5K
10:47 7,166.66 7,166.79 7,166.16 7,166.55 8,588.1K
10:48 7,166.38 7,166.38 7,165.16 7,165.60 5,379.7K
10:49 7,164.11 7,164.11 7,163.48 7,163.75 5,813.1K
10:50 7,162.82 7,162.82 7,161.02 7,161.02 20,229.2K
10:51 7,160.98 7,161.22 7,160.14 7,161.22 5,461.2K
10:52 7,160.44 7,160.75 7,158.88 7,158.88 5,498.1K
10:53 7,159.11 7,161.01 7,159.11 7,161.01 7,738.7K
10:54 7,160.08 7,161.18 7,158.81 7,158.81 4,003.1K
10:55 7,158.94 7,159.56 7,157.89 7,159.56 9,605.9K
10:56 7,159.00 7,159.00 7,158.58 7,158.87 7,952.0K
10:57 7,157.74 7,158.37 7,157.74 7,158.37 6,543.3K
10:58 7,157.59 7,159.20 7,157.59 7,159.20 11,667.3K
10:59 7,158.75 7,159.09 7,157.93 7,159.09 9,242.9K
11:00 7,159.43 7,160.01 7,159.42 7,159.42 23,649.1K
11:01 7,160.05 7,160.05 7,159.09 7,159.09 14,398.0K
11:02 7,159.42 7,159.42 7,156.85 7,156.85 18,572.4K
11:03 7,156.66 7,156.66 7,154.42 7,156.23 10,489.4K
11:04 7,155.98 7,159.20 7,155.98 7,157.49 10,217.7K
11:05 7,157.59 7,158.22 7,157.06 7,157.06 6,010.5K
11:06 7,157.97 7,158.30 7,157.77 7,157.77 4,934.6K
11:07 7,157.54 7,157.54 7,151.04 7,151.04 27,676.4K
11:08 7,152.63 7,153.25 7,148.05 7,148.05 12,380.7K
11:09 7,149.13 7,149.13 7,143.81 7,143.81 28,877.7K
11:10 7,142.40 7,145.11 7,142.40 7,145.11 24,938.3K
11:11 7,144.90 7,147.69 7,144.90 7,146.15 8,859.0K
11:12 7,146.02 7,146.26 7,144.62 7,146.08 8,433.5K
11:13 7,143.97 7,144.70 7,143.97 7,144.70 10,638.4K
11:14 7,143.65 7,145.62 7,143.65 7,145.16 9,200.7K
11:15 7,145.59 7,146.98 7,145.59 7,146.49 18,497.8K
11:16 7,146.13 7,146.89 7,146.05 7,146.09 9,172.6K
11:17 7,145.41 7,145.82 7,145.41 7,145.82 13,861.7K
11:18 7,146.76 7,146.78 7,146.53 7,146.78 7,023.4K
11:19 7,145.30 7,145.77 7,145.30 7,145.54 14,368.9K
11:20 7,146.90 7,147.68 7,146.90 7,147.55 7,324.6K
11:21 7,148.38 7,150.99 7,148.38 7,150.40 26,422.0K
11:22 7,151.16 7,153.02 7,150.93 7,153.02 17,232.3K
11:23 7,152.91 7,152.91 7,152.09 7,152.80 22,072.4K
11:24 7,155.70 7,156.63 7,155.70 7,156.08 29,197.4K
11:25 7,156.53 7,156.67 7,155.67 7,155.89 6,988.4K
11:26 7,155.41 7,159.61 7,155.41 7,159.61 24,843.1K
11:27 7,160.24 7,160.24 7,158.34 7,158.72 31,458.2K
11:28 7,157.58 7,157.58 7,157.23 7,157.26 8,360.3K
11:29 7,156.14 7,156.84 7,154.99 7,156.71 7,603.0K
11:30 7,158.17 7,158.42 7,157.09 7,158.42 5,551.1K
11:31 7,158.69 7,158.69 7,157.67 7,157.74 8,415.2K
11:32 7,158.05 7,158.05 7,154.60 7,155.90 3,710.3K
11:33 7,155.67 7,157.05 7,155.19 7,157.05 4,203.0K
11:34 7,156.72 7,157.70 7,156.72 7,157.70 5,979.4K
11:35 7,158.36 7,158.36 7,156.63 7,156.63 6,955.3K
11:36 7,156.30 7,156.30 7,153.79 7,155.96 11,341.8K
11:37 7,157.68 7,158.33 7,157.68 7,158.12 8,027.5K
11:38 7,158.12 7,158.12 7,157.10 7,157.74 11,534.1K
11:39 7,157.61 7,157.61 7,156.99 7,157.37 7,148.9K
11:40 7,157.57 7,161.22 7,157.57 7,161.22 16,498.5K
11:41 7,161.38 7,162.45 7,161.38 7,162.37 9,053.0K
11:42 7,163.25 7,163.25 7,159.30 7,159.30 13,719.6K
11:43 7,157.49 7,158.49 7,157.30 7,158.49 10,722.5K
11:44 7,157.46 7,157.53 7,155.92 7,157.53 11,264.2K
11:45 7,157.69 7,157.69 7,156.44 7,157.46 6,274.3K
11:46 7,157.78 7,159.66 7,156.67 7,159.66 11,236.8K
11:47 7,159.53 7,161.56 7,159.53 7,161.56 9,552.4K
11:48 7,160.94 7,163.26 7,160.94 7,163.26 11,631.5K
11:49 7,163.12 7,163.70 7,162.34 7,162.34 6,537.6K
11:50 7,162.75 7,162.75 7,159.85 7,159.85 6,691.9K
11:51 7,159.59 7,162.46 7,159.59 7,162.46 3,931.0K
11:52 7,162.60 7,162.84 7,161.98 7,162.84 8,014.4K
11:53 7,161.60 7,161.65 7,161.07 7,161.56 7,460.0K
11:54 7,161.87 7,162.21 7,159.89 7,160.32 3,775.5K
11:55 7,161.54 7,161.63 7,159.91 7,159.91 8,296.8K
11:56 7,159.39 7,160.62 7,158.62 7,158.62 8,844.7K
11:57 7,158.71 7,158.71 7,156.71 7,158.69 7,665.9K
11:58 7,158.45 7,158.64 7,157.66 7,157.75 6,356.3K
11:59 7,158.01 7,160.04 7,158.01 7,160.04 5,729.5K
12:00 7,160.08 7,160.08 7,158.46 7,158.86 4,422.2K
12:01 7,160.20 7,160.20 7,157.78 7,157.78 3,922.2K
12:02 7,156.69 7,157.96 7,156.69 7,157.96 7,432.1K
12:03 7,158.28 7,159.18 7,158.28 7,158.50 9,037.4K
12:04 7,160.24 7,160.29 7,159.20 7,159.20 4,880.0K
12:05 7,159.32 7,159.32 7,158.49 7,158.72 5,033.0K
12:06 7,158.52 7,158.98 7,157.51 7,158.98 3,501.1K
12:07 7,157.94 7,158.23 7,157.24 7,157.24 9,204.5K
12:08 7,156.21 7,157.14 7,156.21 7,156.85 4,910.7K
12:09 7,157.29 7,157.29 7,156.15 7,156.78 11,356.0K
12:10 7,155.23 7,155.23 7,152.54 7,152.54 13,864.0K
12:11 7,153.17 7,153.58 7,152.14 7,152.14 5,068.7K
12:12 7,152.39 7,154.90 7,152.39 7,154.90 3,471.5K
12:13 7,155.07 7,156.41 7,154.82 7,156.41 4,603.1K
12:14 7,155.78 7,155.93 7,154.32 7,154.32 4,129.7K
12:15 7,154.53 7,154.53 7,153.94 7,154.01 3,296.9K
12:16 7,153.31 7,154.31 7,153.31 7,154.31 4,387.4K
12:17 7,154.16 7,155.61 7,153.63 7,155.61 3,742.2K
12:18 7,154.69 7,155.36 7,154.21 7,154.21 3,141.8K
12:19 7,153.34 7,154.42 7,153.22 7,153.22 2,653.2K
12:20 7,155.14 7,155.34 7,154.95 7,154.95 3,236.4K
12:21 7,154.05 7,155.63 7,154.05 7,154.52 5,571.9K
12:22 7,156.09 7,156.09 7,155.69 7,155.96 3,243.6K
12:23 7,155.16 7,156.14 7,155.16 7,156.01 4,008.6K
12:24 7,157.24 7,157.24 7,156.72 7,156.92 3,665.6K
12:25 7,156.76 7,157.32 7,156.75 7,157.32 4,027.8K
12:26 7,158.38 7,160.77 7,157.81 7,160.31 5,159.5K
12:27 7,160.59 7,160.59 7,159.68 7,159.68 4,255.2K
12:28 7,159.44 7,159.67 7,158.51 7,159.36 2,674.3K
12:29 7,160.22 7,160.63 7,158.08 7,160.63 2,478.0K
12:30 7,160.52 7,160.52 7,159.06 7,159.06 2,293.8K
12:31 7,159.54 7,159.54 7,157.99 7,158.26 1,186.3K
12:32 7,158.57 7,158.57 7,157.07 7,157.07 2,213.9K
12:33 7,156.50 7,157.34 7,156.50 7,157.03 3,032.5K
12:34 7,156.43 7,157.30 7,156.40 7,157.18 8,933.1K
12:35 7,157.39 7,158.87 7,157.39 7,158.87 2,213.7K
12:36 7,159.39 7,159.57 7,159.24 7,159.27 3,125.1K
12:37 7,157.82 7,157.82 7,156.88 7,157.57 4,431.4K
12:38 7,157.74 7,158.54 7,157.73 7,157.74 7,348.5K
12:39 7,157.44 7,157.44 7,154.02 7,154.27 6,499.3K
12:40 7,154.03 7,156.02 7,153.62 7,156.02 5,094.5K
12:41 7,156.21 7,156.62 7,156.03 7,156.38 2,818.0K
12:42 7,155.99 7,155.99 7,154.49 7,154.49 4,983.8K
12:43 7,155.51 7,155.51 7,153.81 7,153.89 6,530.6K
12:44 7,153.76 7,154.43 7,153.76 7,154.05 2,079.8K
12:45 7,153.25 7,154.01 7,153.25 7,153.86 6,122.6K
12:46 7,153.51 7,154.33 7,153.51 7,154.06 8,745.3K
12:47 7,153.81 7,153.81 7,153.02 7,153.47 5,732.3K
12:48 7,154.18 7,154.18 7,149.45 7,149.45 30,745.2K
12:49 7,149.50 7,149.50 7,147.45 7,147.45 18,284.0K
12:50 7,147.37 7,147.37 7,146.63 7,146.63 10,523.6K
12:51 7,148.26 7,148.26 7,147.18 7,147.44 8,464.6K
12:52 7,148.18 7,149.38 7,148.18 7,149.15 4,535.8K
12:53 7,149.23 7,150.05 7,149.23 7,149.94 3,121.1K
12:54 7,150.01 7,150.72 7,150.00 7,150.72 4,984.6K
12:55 7,150.58 7,151.79 7,150.58 7,151.79 3,692.8K
12:56 7,150.78 7,151.54 7,150.68 7,151.54 2,892.6K
12:57 7,151.93 7,151.93 7,151.37 7,151.86 2,134.9K
12:58 7,151.62 7,152.73 7,151.62 7,152.73 11,935.9K
12:59 7,153.25 7,153.25 7,152.52 7,152.58 3,871.5K
13:00 7,152.97 7,153.24 7,151.77 7,151.77 5,238.1K
13:01 7,152.07 7,152.19 7,152.07 7,152.14 3,204.6K
13:02 7,151.74 7,153.02 7,151.64 7,152.52 3,787.6K
13:03 7,151.93 7,154.40 7,151.93 7,154.40 7,770.5K
13:04 7,154.71 7,157.05 7,154.71 7,157.05 1,898.4K
13:05 7,157.06 7,157.06 7,156.42 7,156.42 5,527.5K
13:06 7,155.78 7,156.18 7,155.03 7,155.90 2,357.6K
13:07 7,156.71 7,156.71 7,155.52 7,155.52 3,581.6K
13:08 7,155.20 7,156.06 7,155.20 7,155.93 1,736.7K
13:09 7,156.44 7,156.83 7,156.43 7,156.75 1,903.0K
13:10 7,156.59 7,156.59 7,155.82 7,156.34 2,533.3K
13:11 7,156.56 7,156.84 7,156.53 7,156.84 1,349.7K
13:12 7,156.56 7,156.85 7,156.50 7,156.85 2,013.3K
13:13 7,155.90 7,156.18 7,155.57 7,155.57 4,485.9K
13:14 7,155.03 7,155.58 7,154.18 7,154.42 5,049.6K
13:15 7,153.81 7,153.81 7,152.97 7,153.73 3,617.2K
13:16 7,153.52 7,153.82 7,153.37 7,153.37 2,299.1K
13:17 7,152.31 7,152.58 7,151.89 7,151.89 2,601.5K
13:18 7,151.67 7,151.67 7,149.79 7,149.79 8,089.4K
13:19 7,149.58 7,149.58 7,148.64 7,148.84 8,143.4K
13:20 7,148.68 7,149.70 7,148.68 7,149.70 3,507.0K
13:21 7,149.83 7,150.21 7,149.73 7,149.99 1,835.8K
13:22 7,149.87 7,149.87 7,148.00 7,148.00 3,416.7K
13:23 7,147.54 7,147.54 7,145.97 7,146.81 11,599.4K
13:24 7,145.20 7,145.20 7,143.43 7,143.85 7,167.8K
13:25 7,143.87 7,143.87 7,142.23 7,143.30 5,194.9K
13:26 7,143.12 7,144.51 7,143.12 7,144.51 7,215.2K
13:27 7,144.84 7,145.19 7,144.48 7,144.94 4,090.5K
13:28 7,145.43 7,145.43 7,144.07 7,144.07 2,964.0K
13:29 7,143.54 7,143.54 7,141.81 7,142.07 10,354.1K
13:30 7,141.44 7,141.44 7,140.29 7,141.33 6,975.5K
13:31 7,142.38 7,143.16 7,142.38 7,142.51 4,674.1K
13:32 7,141.15 7,143.13 7,141.15 7,142.91 3,672.7K
13:33 7,143.40 7,143.95 7,143.40 7,143.95 1,916.3K
13:34 7,144.97 7,146.28 7,144.97 7,146.28 3,689.3K
13:35 7,145.97 7,145.97 7,145.06 7,145.26 2,952.0K
13:36 7,145.88 7,146.61 7,145.71 7,145.71 2,859.9K
13:37 7,146.45 7,146.45 7,145.84 7,146.13 2,370.9K
13:38 7,145.45 7,145.45 7,144.94 7,144.94 3,422.4K
13:39 7,144.59 7,144.59 7,143.34 7,143.83 2,695.6K
13:40 7,143.18 7,143.81 7,143.18 7,143.68 4,636.9K
13:41 7,143.67 7,143.67 7,142.69 7,142.71 5,533.5K
13:42 7,142.44 7,144.41 7,142.44 7,144.41 2,190.1K
13:43 7,144.00 7,144.29 7,143.87 7,143.87 2,494.0K
13:44 7,145.17 7,145.17 7,143.93 7,144.27 2,137.6K
13:45 7,144.47 7,144.47 7,143.28 7,143.28 2,623.7K
13:46 7,142.92 7,142.92 7,142.25 7,142.91 1,473.0K
13:47 7,142.52 7,142.52 7,141.45 7,141.48 6,150.2K
13:48 7,140.64 7,140.64 7,139.54 7,140.13 4,822.0K
13:49 7,139.30 7,141.70 7,139.30 7,141.70 3,018.4K
13:50 7,140.30 7,141.44 7,140.30 7,141.08 2,045.9K
13:51 7,140.81 7,142.69 7,140.81 7,142.69 2,822.5K
13:52 7,142.85 7,143.90 7,142.20 7,143.83 2,729.8K
13:53 7,144.24 7,145.27 7,143.50 7,143.50 4,875.2K
13:54 7,142.84 7,143.20 7,142.80 7,143.20 6,640.2K
13:55 7,143.28 7,144.03 7,142.67 7,142.67 3,880.4K
13:56 7,143.62 7,143.94 7,142.91 7,143.94 4,688.9K
13:57 7,142.02 7,143.16 7,142.02 7,143.16 3,147.4K
13:58 7,143.36 7,145.29 7,143.36 7,145.29 4,100.2K
13:59 7,145.68 7,146.51 7,145.52 7,145.52 7,393.0K
14:00 7,145.31 7,145.87 7,144.78 7,145.40 2,608.7K
14:01 7,144.58 7,145.22 7,144.40 7,144.40 1,348.0K
14:02 7,144.36 7,145.72 7,144.36 7,145.72 846.8K
14:03 7,145.78 7,145.94 7,145.78 7,145.81 1,263.6K
14:04 7,145.99 7,147.84 7,145.99 7,147.84 6,272.5K
14:05 7,146.44 7,146.95 7,145.93 7,145.93 2,331.2K
14:06 7,145.70 7,146.53 7,145.70 7,146.04 953.4K
14:07 7,145.88 7,146.15 7,145.86 7,145.86 1,086.6K
14:08 7,146.12 7,146.56 7,146.00 7,146.00 3,929.0K
14:09 7,144.94 7,145.03 7,143.36 7,143.64 1,651.9K
14:10 7,142.20 7,142.20 7,141.08 7,141.08 7,821.0K
14:11 7,142.11 7,142.50 7,141.28 7,142.50 4,369.6K
14:12 7,142.35 7,144.27 7,142.35 7,144.27 2,308.8K
14:13 7,144.76 7,144.76 7,143.70 7,143.70 2,219.0K
14:14 7,143.55 7,143.65 7,143.17 7,143.17 4,199.0K
14:15 7,144.61 7,144.61 7,143.05 7,143.32 1,675.5K
14:16 7,143.75 7,143.75 7,140.78 7,140.78 1,896.1K
14:17 7,141.57 7,142.21 7,141.50 7,141.50 1,624.2K
14:18 7,141.42 7,141.55 7,140.80 7,141.55 3,917.1K
14:19 7,141.39 7,141.39 7,140.98 7,141.22 1,808.4K
14:20 7,141.78 7,141.78 7,139.63 7,139.63 1,683.0K
14:21 7,140.37 7,140.85 7,139.89 7,140.54 1,494.0K
14:22 7,140.83 7,142.31 7,140.83 7,142.31 3,226.7K
14:23 7,143.05 7,144.64 7,143.05 7,144.64 1,092.1K
14:24 7,145.61 7,146.42 7,145.61 7,146.42 1,938.0K
14:25 7,146.39 7,146.82 7,145.91 7,145.91 9,917.7K
14:26 7,145.66 7,145.66 7,145.06 7,145.48 4,234.5K
14:27 7,145.36 7,145.47 7,143.98 7,145.47 1,937.3K
14:28 7,146.05 7,146.53 7,145.02 7,145.02 4,525.3K
14:29 7,144.25 7,144.25 7,142.46 7,142.46 2,610.8K
14:30 7,141.74 7,142.42 7,141.23 7,141.23 4,098.7K
14:31 7,141.30 7,141.62 7,140.51 7,140.51 10,504.2K
14:32 7,139.84 7,140.97 7,139.84 7,140.21 1,095.5K
14:33 7,141.06 7,141.06 7,140.09 7,140.37 3,654.3K
14:34 7,140.37 7,141.26 7,140.15 7,141.26 3,943.6K
14:35 7,141.66 7,141.66 7,140.95 7,141.23 1,951.9K
14:36 7,142.02 7,142.02 7,141.17 7,141.17 1,486.0K
14:37 7,140.32 7,140.98 7,140.32 7,140.72 884.5K
14:38 7,141.23 7,141.23 7,140.51 7,140.51 1,088.6K
14:39 7,140.59 7,140.59 7,140.22 7,140.43 4,267.2K
14:40 7,139.77 7,140.08 7,139.31 7,139.96 3,718.8K
14:41 7,139.73 7,140.49 7,139.73 7,140.02 1,916.3K
14:42 7,140.02 7,140.25 7,138.77 7,140.25 3,647.3K
14:43 7,140.69 7,140.69 7,140.09 7,140.09 1,667.5K
14:44 7,139.10 7,139.52 7,139.09 7,139.22 3,154.4K
14:45 7,138.89 7,139.09 7,138.31 7,139.09 5,039.8K
14:46 7,138.96 7,139.20 7,138.71 7,138.74 3,051.0K
14:47 7,137.91 7,137.93 7,137.15 7,137.66 6,894.5K
14:48 7,135.13 7,135.68 7,135.13 7,135.52 2,894.6K
14:49 7,134.55 7,134.55 7,132.99 7,132.99 1,243.2K
14:50 7,132.76 7,133.39 7,131.83 7,133.39 18,977.8K
14:51 7,133.70 7,133.70 7,132.25 7,132.66 2,666.6K
14:52 7,133.39 7,133.55 7,132.86 7,133.55 7,618.2K
14:53 7,133.77 7,134.93 7,133.77 7,134.61 3,876.4K
14:54 7,134.95 7,135.23 7,134.95 7,135.23 2,535.5K
14:55 7,136.12 7,136.12 7,135.85 7,135.85 1,203.4K
14:56 7,136.12 7,136.12 7,134.35 7,134.35 2,167.4K
14:57 7,134.07 7,134.07 7,133.51 7,133.58 2,533.5K
14:58 7,131.96 7,134.02 7,131.96 7,134.02 3,542.9K
14:59 7,133.82 7,134.73 7,133.82 7,134.73 1,920.7K
15:00 7,135.29 7,135.29 7,132.27 7,132.27 2,951.5K
15:01 7,133.82 7,134.02 7,133.37 7,133.85 1,545.1K
15:02 7,132.21 7,132.31 7,131.19 7,132.31 4,285.6K
15:03 7,132.42 7,132.78 7,131.79 7,132.78 3,601.5K
15:04 7,132.19 7,133.50 7,131.99 7,133.44 695.1K
15:05 7,133.64 7,134.29 7,133.14 7,133.27 3,168.9K
15:06 7,131.92 7,132.24 7,131.00 7,131.00 6,668.3K
15:07 7,130.66 7,130.66 7,129.76 7,129.76 5,935.0K
15:08 7,129.59 7,130.27 7,129.59 7,130.27 2,661.1K
15:09 7,131.21 7,133.38 7,131.21 7,131.90 9,636.1K
15:10 7,133.15 7,134.99 7,133.15 7,134.99 6,461.8K
15:11 7,134.76 7,136.39 7,134.76 7,136.39 7,969.6K
15:12 7,137.25 7,138.83 7,137.25 7,138.83 12,320.6K
15:13 7,137.95 7,139.77 7,136.81 7,139.77 5,517.3K
15:14 7,140.68 7,142.86 7,140.63 7,142.86 9,956.9K
15:15 7,142.08 7,142.08 7,141.71 7,141.91 3,144.8K
15:16 7,142.32 7,142.32 7,140.96 7,140.96 1,999.6K
15:17 7,140.91 7,140.91 7,138.92 7,138.92 1,576.9K
15:18 7,139.81 7,141.68 7,139.81 7,141.68 3,196.9K
15:19 7,140.92 7,141.46 7,140.31 7,140.42 934.8K
15:20 7,140.05 7,141.29 7,140.05 7,141.29 3,666.9K
15:21 7,141.59 7,143.15 7,141.59 7,143.15 1,660.3K
15:22 7,142.62 7,144.12 7,141.84 7,144.12 5,151.1K
15:23 7,144.57 7,146.25 7,144.57 7,146.25 7,264.4K
15:24 7,145.51 7,146.06 7,145.39 7,146.06 2,487.5K
15:25 7,146.13 7,146.72 7,146.13 7,146.55 7,310.5K
15:26 7,146.99 7,146.99 7,144.86 7,144.86 3,643.8K
15:27 7,143.17 7,144.07 7,143.17 7,143.63 1,574.1K
15:28 7,143.23 7,143.23 7,141.40 7,141.44 4,010.4K
15:29 7,141.44 7,141.44 7,140.78 7,140.91 2,452.2K
15:30 7,140.52 7,141.09 7,139.54 7,139.54 2,569.7K
15:31 7,139.11 7,139.11 7,135.68 7,136.20 15,503.9K
15:32 7,136.16 7,137.55 7,135.87 7,137.55 2,493.6K
15:33 7,136.39 7,138.40 7,136.33 7,136.44 3,831.9K
15:34 7,135.80 7,136.39 7,135.39 7,136.39 1,671.9K
15:35 7,136.92 7,136.92 7,136.41 7,136.41 1,899.0K
15:36 7,136.86 7,137.19 7,136.55 7,136.55 1,849.4K
15:37 7,136.52 7,137.13 7,136.36 7,137.13 969.8K
15:38 7,137.28 7,137.89 7,137.18 7,137.51 2,431.1K
15:39 7,137.59 7,137.59 7,136.85 7,137.29 1,984.0K
15:40 7,136.69 7,137.09 7,135.99 7,135.99 625.9K
15:41 7,135.60 7,136.82 7,135.34 7,135.34 2,480.4K
15:42 7,135.66 7,136.64 7,135.66 7,136.64 2,349.9K
15:43 7,136.82 7,137.42 7,136.63 7,136.87 1,780.8K
15:44 7,137.24 7,137.24 7,136.17 7,136.55 2,875.5K
15:45 7,137.16 7,137.43 7,136.90 7,136.90 1,588.0K
15:46 7,136.11 7,137.03 7,136.11 7,136.76 1,435.1K
15:47 7,137.21 7,137.21 7,135.97 7,135.97 1,841.3K
15:48 7,135.81 7,136.28 7,135.68 7,136.12 2,384.7K
15:49 7,136.26 7,136.86 7,135.79 7,136.86 6,603.0K
15:50 7,136.39 7,136.75 7,136.22 7,136.75 2,269.0K
15:51 7,135.76 7,137.56 7,135.74 7,137.56 2,102.0K
15:52 7,137.66 7,137.90 7,137.38 7,137.38 1,172.0K
15:53 7,138.39 7,139.70 7,138.39 7,139.70 2,518.0K
15:54 7,139.88 7,140.74 7,139.82 7,139.82 6,440.4K
15:55 7,139.65 7,139.65 7,138.90 7,139.40 1,779.7K
15:56 7,140.15 7,140.15 7,139.18 7,139.18 3,457.8K
15:57 7,139.65 7,141.06 7,139.65 7,141.06 2,700.3K
15:58 7,141.11 7,142.19 7,141.11 7,141.96 3,673.7K
15:59 7,142.66 7,142.97 7,141.28 7,141.28 3,871.3K
16:00 7,142.02 7,142.40 7,141.75 7,141.96 3,833.8K
16:01 7,143.06 7,143.06 7,140.77 7,140.77 4,351.4K
16:02 7,140.63 7,140.63 7,139.08 7,139.08 3,535.4K
16:03 7,139.08 7,139.08 7,138.65 7,138.92 1,227.4K
16:04 7,138.71 7,138.71 7,137.22 7,137.22 5,954.8K
16:05 7,136.84 7,136.84 7,135.50 7,135.50 2,767.6K
16:06 7,137.85 7,138.34 7,137.85 7,138.03 4,408.5K
16:07 7,139.09 7,139.09 7,137.27 7,137.85 6,871.1K
16:08 7,137.37 7,138.45 7,137.12 7,137.12 4,750.4K
16:09 7,137.08 7,137.08 7,136.08 7,136.08 2,415.1K
16:10 7,138.27 7,138.27 7,136.74 7,136.74 9,768.3K
16:11 7,136.47 7,136.47 7,134.63 7,134.94 11,764.4K
16:12 7,134.07 7,134.59 7,133.62 7,134.57 26,382.4K
16:13 7,134.41 7,134.41 7,133.05 7,133.05 21,121.6K
16:14 7,134.06 7,134.73 7,134.06 7,134.63 1,242.5K
16:15 7,134.78 7,137.74 7,134.78 7,137.74 8,453.3K
16:16 7,136.94 7,137.71 7,136.25 7,136.25 1,885.8K
16:17 7,137.14 7,137.99 7,136.99 7,137.99 4,027.2K
16:18 7,137.77 7,138.89 7,137.38 7,137.38 2,521.9K
16:19 7,136.80 7,137.09 7,136.80 7,137.09 835.2K
16:20 7,137.17 7,138.28 7,137.17 7,138.28 853.7K
16:21 7,139.10 7,140.16 7,139.03 7,140.16 3,060.5K
16:22 7,140.60 7,140.60 7,139.66 7,139.66 1,977.6K
16:23 7,140.29 7,141.05 7,140.29 7,140.96 5,781.3K
16:24 7,141.12 7,141.44 7,141.09 7,141.23 2,273.8K
16:25 7,140.78 7,141.58 7,140.72 7,141.58 1,864.6K
16:26 7,141.54 7,141.54 7,140.22 7,140.22 2,256.3K
16:27 7,140.19 7,141.45 7,140.19 7,140.94 1,500.2K
16:28 7,140.41 7,141.31 7,140.41 7,141.29 545.5K
16:29 7,139.86 7,140.46 7,139.86 7,140.46 919.7K
16:30 7,140.72 7,141.74 7,140.45 7,141.74 682.7K
16:31 7,141.19 7,141.69 7,141.08 7,141.69 5,946.3K
16:32 7,141.94 7,142.57 7,141.39 7,142.57 1,654.0K
16:33 7,142.56 7,142.56 7,140.49 7,140.49 2,370.1K
16:34 7,139.95 7,139.95 7,138.51 7,138.67 1,948.7K
16:35 7,138.09 7,138.27 7,137.80 7,137.80 7,331.9K
16:36 7,138.01 7,138.66 7,138.01 7,138.02 1,294.7K
16:37 7,138.20 7,138.94 7,137.85 7,138.94 1,910.3K
16:38 7,138.99 7,140.24 7,138.99 7,140.19 2,315.9K
16:39 7,139.54 7,140.29 7,139.54 7,140.23 1,565.5K
16:40 7,140.65 7,141.18 7,140.65 7,141.18 2,310.8K
16:41 7,142.18 7,142.18 7,140.07 7,140.07 1,716.4K
16:42 7,139.31 7,139.88 7,139.31 7,139.88 2,208.2K
16:43 7,140.42 7,140.83 7,140.42 7,140.46 1,407.1K
16:44 7,140.00 7,140.65 7,139.20 7,139.20 1,067.7K
16:45 7,139.36 7,139.36 7,138.61 7,138.99 1,819.9K
16:46 7,139.57 7,139.70 7,139.04 7,139.63 948.1K
16:47 7,138.65 7,138.65 7,137.66 7,137.66 2,292.6K
16:48 7,136.96 7,137.98 7,136.96 7,137.10 3,676.6K
16:49 7,137.61 7,137.92 7,137.61 7,137.61 484.8K
16:50 7,137.85 7,139.59 7,137.85 7,138.97 3,214.1K
16:51 7,139.05 7,139.65 7,139.05 7,139.65 1,989.5K
16:52 7,139.05 7,139.93 7,139.05 7,139.93 846.6K
16:53 7,139.74 7,140.46 7,139.74 7,140.46 843.9K
16:54 7,140.46 7,141.21 7,140.46 7,141.21 7,365.9K
16:55 7,141.24 7,141.42 7,141.04 7,141.19 1,655.5K
16:56 7,141.40 7,141.43 7,141.10 7,141.43 3,357.7K
16:57 7,141.47 7,141.47 7,140.99 7,141.21 902.4K
16:58 7,141.03 7,141.82 7,141.01 7,141.29 1,781.0K
16:59 7,141.43 7,143.15 7,141.43 7,143.15 5,456.0K
17:00 7,143.34 7,143.36 7,143.20 7,143.20 698.1K
17:01 7,143.08 7,143.08 7,142.96 7,142.97 2,425.2K
17:02 7,142.82 7,142.82 7,142.13 7,142.51 1,910.5K
17:03 7,142.68 7,143.60 7,142.68 7,143.60 3,594.0K
17:04 7,143.69 7,144.92 7,143.69 7,144.92 1,259.7K
17:05 7,144.96 7,145.38 7,144.96 7,145.38 967.9K
17:06 7,144.74 7,144.78 7,143.70 7,143.70 2,034.1K
17:07 7,144.17 7,144.17 7,143.85 7,144.04 1,898.5K
17:08 7,146.22 7,146.39 7,145.63 7,145.93 2,559.4K
17:09 7,146.94 7,147.48 7,146.54 7,146.54 2,360.3K
17:10 7,146.14 7,147.27 7,146.14 7,146.73 1,819.0K
17:11 7,145.94 7,145.94 7,145.16 7,145.16 3,356.5K
17:12 7,146.15 7,146.21 7,144.47 7,144.47 5,038.0K
17:13 7,144.49 7,144.49 7,141.71 7,141.71 1,299.0K
17:14 7,142.09 7,142.50 7,141.97 7,142.50 1,914.6K
17:15 7,141.91 7,142.41 7,141.77 7,142.29 978.7K
17:16 7,142.01 7,142.64 7,141.17 7,142.64 1,276.2K
17:17 7,142.44 7,142.44 7,141.42 7,141.42 9,308.1K
17:18 7,141.46 7,143.07 7,141.46 7,143.07 3,597.3K
17:19 7,142.66 7,142.66 7,138.54 7,138.54 15,440.0K
17:20 7,140.20 7,140.62 7,139.16 7,140.62 3,181.4K
17:21 7,140.46 7,141.67 7,139.79 7,139.79 1,673.4K
17:22 7,141.79 7,141.83 7,141.37 7,141.83 1,232.5K
17:23 7,141.49 7,142.48 7,141.26 7,141.26 5,388.8K
17:24 7,142.49 7,144.95 7,142.49 7,144.95 3,536.1K
17:25 7,143.93 7,144.08 7,143.56 7,144.08 2,339.5K
17:26 7,144.35 7,144.94 7,143.50 7,144.12 2,064.1K
17:27 7,143.20 7,143.20 7,142.57 7,142.96 3,952.3K
17:28 7,144.05 7,145.38 7,144.05 7,145.38 3,103.9K
17:29 7,144.49 7,145.65 7,144.49 7,145.47 4,221.8K
17:30 7,144.79 7,145.12 7,144.22 7,144.22 1,792.1K
17:31 7,144.30 7,145.56 7,144.30 7,145.00 5,305.2K
17:32 7,145.30 7,145.33 7,145.09 7,145.24 1,105.9K
17:33 7,144.50 7,146.66 7,144.50 7,146.66 822.2K
17:34 7,146.79 7,146.79 7,145.61 7,145.98 717.2K
17:35 7,145.12 7,145.49 7,145.12 7,145.49 477.0K
17:36 7,145.36 7,146.00 7,144.62 7,144.62 830.7K
17:37 7,144.18 7,144.18 7,142.72 7,143.56 7,636.7K
17:38 7,143.80 7,143.80 7,142.58 7,142.77 621.5K
17:39 7,141.54 7,141.54 7,140.73 7,141.28 1,752.1K
17:40 7,141.84 7,142.16 7,141.84 7,141.96 1,028.1K
17:41 7,142.06 7,142.06 7,140.85 7,141.50 1,428.3K
17:42 7,141.19 7,142.23 7,141.19 7,142.23 1,594.3K
17:43 7,142.47 7,142.50 7,141.11 7,141.11 1,249.4K
17:44 7,141.67 7,143.02 7,141.67 7,141.92 1,299.5K
17:45 7,143.65 7,143.72 7,143.37 7,143.72 1,259.8K
17:46 7,143.44 7,143.56 7,143.10 7,143.56 742.2K
17:47 7,143.91 7,143.91 7,143.16 7,143.16 1,168.0K
17:48 7,143.74 7,146.18 7,143.74 7,146.18 5,622.3K
17:49 7,146.55 7,147.20 7,146.55 7,147.02 1,034.3K
17:50 7,146.56 7,147.09 7,146.56 7,146.89 639.5K
17:51 7,147.35 7,149.09 7,147.35 7,148.41 10,072.7K
17:52 7,148.42 7,149.62 7,147.83 7,147.83 10,613.2K
17:53 7,147.93 7,147.93 7,147.01 7,147.01 2,283.9K
17:54 7,147.07 7,148.24 7,147.07 7,148.24 2,681.0K
17:55 7,148.22 7,148.23 7,147.92 7,147.92 1,448.8K
17:56 7,147.62 7,147.62 7,145.81 7,146.41 1,852.2K
17:57 7,145.19 7,145.47 7,145.10 7,145.29 4,048.5K
17:58 7,145.15 7,145.20 7,145.12 7,145.12 2,744.1K
17:59 7,144.39 7,146.31 7,144.39 7,146.31 3,601.6K
18:00 7,147.10 7,147.20 7,147.00 7,147.20 1,239.0K
18:01 7,146.24 7,147.42 7,145.83 7,145.83 2,779.7K
18:02 7,146.28 7,146.38 7,144.87 7,144.87 2,727.6K
18:03 7,145.98 7,146.29 7,144.46 7,144.46 739.6K
18:04 7,144.80 7,146.17 7,144.80 7,145.92 1,483.2K
18:05 7,145.47 7,145.53 7,144.98 7,145.53 3,640.6K
18:06 7,144.42 7,146.84 7,144.42 7,146.84 20,138.4K
18:07 7,147.31 7,147.31 7,145.76 7,146.91 6,908.1K
18:08 7,145.82 7,145.82 7,144.98 7,145.02 5,137.7K
18:09 7,144.35 7,144.35 7,142.95 7,143.90 9,697.1K
18:10 7,144.47 7,144.68 7,144.47 7,144.68 9,142.6K
18:11 7,145.73 7,145.73 7,143.87 7,143.87 8,809.3K
18:12 7,143.85 7,143.85 7,142.48 7,143.35 23,555.3K
18:13 7,143.92 7,144.68 7,142.50 7,142.50 34,698.2K
18:14 7,143.29 7,144.55 7,143.06 7,143.06 5,200.9K
18:15 7,142.59 7,142.59 7,141.82 7,142.37 4,729.7K
18:16 7,142.68 7,143.18 7,142.22 7,143.18 4,862.7K
18:17 7,142.73 7,143.06 7,142.53 7,142.70 9,774.7K
18:18 7,143.30 7,144.00 7,143.30 7,144.00 26,881.0K
18:19 7,143.88 7,144.31 7,143.60 7,144.31 3,202.5K
18:20 7,142.70 7,143.26 7,142.70 7,142.70 13,609.8K
18:21 7,144.78 7,145.53 7,144.49 7,145.53 18,413.7K
18:22 7,145.61 7,145.61 7,145.10 7,145.10 29,058.5K
18:23 7,145.37 7,145.80 7,144.94 7,145.70 27,836.4K
18:24 7,147.12 7,147.12 7,144.97 7,145.24 4,600.8K
18:25 7,146.60 7,148.42 7,146.60 7,147.71 5,048.2K
18:26 7,148.19 7,148.36 7,147.98 7,148.22 3,327.8K
18:27 7,148.03 7,148.03 7,147.09 7,147.09 3,466.7K
18:28 7,146.74 7,146.74 7,145.80 7,145.96 5,023.8K
18:29 7,145.77 7,145.77 7,145.47 7,145.58 3,763.0K
18:30 7,143.60 7,143.90 7,143.60 7,143.90 8,800.4K
18:31 7,142.99 7,142.99 7,141.09 7,141.96 6,949.6K
18:32 7,142.30 7,143.96 7,141.90 7,141.90 3,907.6K
18:33 7,141.34 7,141.51 7,139.59 7,139.59 6,466.1K
18:34 7,139.93 7,141.11 7,139.93 7,141.11 3,004.6K
18:35 7,139.45 7,142.09 7,139.45 7,142.09 18,503.4K
18:36 7,141.54 7,141.54 7,140.37 7,140.67 5,569.1K
18:37 7,138.86 7,139.42 7,138.24 7,139.42 6,846.5K
18:38 7,141.64 7,143.56 7,141.55 7,143.56 1,508.4K
18:39 7,143.81 7,143.81 7,142.98 7,143.44 1,482.6K
18:40 7,145.12 7,145.12 7,145.12 7,145.12 1,320.6K
18:51 7,142.66 7,142.66 7,142.66 7,142.66 3,618.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available