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 7,038.92 7,059.91 7,038.92 7,059.91 1,463.8K
09:51 7,056.83 7,057.56 7,056.83 7,057.40 1,973.4K
09:52 7,057.88 7,057.88 7,056.51 7,057.51 1,463.3K
09:53 7,057.63 7,057.63 7,056.78 7,057.16 683.4K
09:54 7,056.03 7,057.44 7,056.03 7,057.44 2,075.0K
09:55 7,057.48 7,057.48 7,056.25 7,056.39 1,078.8K
09:56 7,056.65 7,057.99 7,056.00 7,057.99 1,452.0K
09:57 7,056.79 7,057.97 7,056.25 7,056.25 2,884.3K
09:58 7,056.01 7,056.52 7,056.00 7,056.52 1,952.0K
09:59 7,055.92 7,056.20 7,055.76 7,056.20 671.2K
10:00 7,056.15 7,056.15 7,053.02 7,053.61 3,481.1K
10:01 7,054.21 7,054.21 7,053.18 7,053.59 2,742.3K
10:02 7,052.62 7,052.62 7,051.42 7,051.60 3,921.1K
10:03 7,051.27 7,053.92 7,051.27 7,053.92 3,083.1K
10:04 7,053.43 7,053.97 7,053.27 7,053.97 2,346.5K
10:05 7,052.12 7,052.13 7,051.69 7,051.84 1,254.3K
10:06 7,052.16 7,053.77 7,052.16 7,053.62 1,884.2K
10:07 7,054.39 7,054.39 7,052.30 7,052.65 3,044.2K
10:08 7,051.60 7,051.70 7,050.49 7,051.70 4,867.8K
10:09 7,051.41 7,051.41 7,048.49 7,048.65 2,817.6K
10:10 7,047.81 7,051.95 7,047.81 7,051.95 2,813.2K
10:11 7,049.38 7,051.70 7,049.38 7,051.70 1,923.2K
10:12 7,050.47 7,051.57 7,050.41 7,051.57 2,594.2K
10:13 7,050.87 7,051.51 7,050.87 7,051.37 1,720.6K
10:14 7,050.42 7,052.87 7,050.42 7,052.11 3,167.9K
10:15 7,049.12 7,049.24 7,048.17 7,048.17 11,529.8K
10:16 7,049.80 7,049.95 7,048.88 7,049.24 1,443.2K
10:17 7,049.13 7,049.13 7,047.96 7,047.96 3,742.0K
10:18 7,046.69 7,046.69 7,046.34 7,046.34 4,574.2K
10:19 7,047.03 7,047.03 7,045.62 7,045.62 1,467.7K
10:20 7,046.35 7,047.22 7,046.35 7,046.78 1,911.8K
10:21 7,045.76 7,047.57 7,045.76 7,047.57 3,537.1K
10:22 7,048.27 7,048.98 7,046.43 7,048.89 8,599.9K
10:23 7,048.82 7,050.00 7,048.45 7,050.00 1,644.8K
10:24 7,050.05 7,050.05 7,049.09 7,049.77 2,575.9K
10:25 7,050.53 7,051.92 7,050.53 7,051.92 1,405.0K
10:26 7,052.59 7,053.02 7,052.47 7,052.54 3,107.6K
10:27 7,051.69 7,053.52 7,051.69 7,053.52 1,554.5K
10:28 7,053.32 7,053.32 7,050.84 7,050.84 1,459.0K
10:29 7,050.18 7,050.18 7,049.30 7,049.67 3,383.0K
10:30 7,048.30 7,048.30 7,047.77 7,047.77 5,912.4K
10:31 7,048.66 7,050.01 7,048.61 7,050.01 3,568.9K
10:32 7,050.32 7,051.86 7,049.86 7,051.86 7,689.9K
10:33 7,052.69 7,054.03 7,052.38 7,052.55 5,623.9K
10:34 7,054.20 7,054.24 7,053.54 7,054.24 988.9K
10:35 7,053.24 7,056.74 7,053.24 7,056.74 6,359.9K
10:36 7,057.29 7,057.29 7,056.08 7,056.08 12,083.4K
10:37 7,055.41 7,057.72 7,055.41 7,057.72 5,548.2K
10:38 7,056.92 7,058.14 7,056.39 7,056.39 9,508.0K
10:39 7,056.30 7,056.30 7,055.32 7,055.32 3,689.5K
10:40 7,054.49 7,054.49 7,052.43 7,053.82 29,065.4K
10:41 7,052.90 7,054.75 7,052.42 7,052.42 4,380.4K
10:42 7,054.11 7,055.88 7,053.53 7,055.88 3,354.6K
10:43 7,055.29 7,055.98 7,055.29 7,055.98 3,346.4K
10:44 7,055.33 7,055.71 7,055.25 7,055.60 1,771.8K
10:45 7,056.11 7,056.73 7,055.30 7,056.73 1,337.5K
10:46 7,057.02 7,057.31 7,057.02 7,057.24 4,550.5K
10:47 7,056.41 7,057.96 7,056.41 7,057.87 1,422.4K
10:48 7,058.25 7,059.62 7,058.25 7,058.48 3,949.4K
10:49 7,057.58 7,058.46 7,057.47 7,057.82 3,493.1K
10:50 7,058.02 7,060.76 7,058.02 7,060.76 4,909.8K
10:51 7,060.57 7,060.57 7,058.26 7,058.90 5,562.0K
10:52 7,059.46 7,059.46 7,058.12 7,058.12 1,076.6K
10:53 7,058.80 7,059.48 7,058.21 7,059.48 3,739.5K
10:54 7,059.15 7,059.15 7,058.28 7,058.28 1,358.8K
10:55 7,058.40 7,059.38 7,058.40 7,058.91 2,233.7K
10:56 7,057.63 7,059.79 7,057.63 7,059.79 2,532.8K
10:57 7,059.55 7,060.69 7,059.55 7,060.69 1,699.3K
10:58 7,061.18 7,061.93 7,060.35 7,061.93 4,526.7K
10:59 7,062.55 7,062.55 7,060.99 7,060.99 4,655.5K
11:00 7,060.50 7,060.82 7,060.01 7,060.20 5,480.3K
11:01 7,061.56 7,061.56 7,058.88 7,058.88 3,165.1K
11:02 7,059.26 7,059.26 7,057.80 7,057.80 2,737.5K
11:03 7,058.07 7,059.54 7,058.07 7,059.54 4,316.0K
11:04 7,059.40 7,060.48 7,059.40 7,060.48 5,837.3K
11:05 7,060.13 7,061.09 7,059.29 7,059.29 3,487.5K
11:06 7,059.39 7,062.39 7,059.39 7,062.39 5,699.2K
11:07 7,060.41 7,062.31 7,060.41 7,061.81 2,235.5K
11:08 7,061.86 7,062.64 7,061.86 7,062.03 4,164.8K
11:09 7,061.82 7,063.69 7,061.82 7,063.69 2,146.5K
11:10 7,064.37 7,064.80 7,063.69 7,064.80 4,753.2K
11:11 7,064.93 7,065.50 7,064.03 7,065.50 2,916.8K
11:12 7,064.78 7,066.85 7,064.78 7,066.85 7,239.2K
11:13 7,067.20 7,068.10 7,066.36 7,068.10 3,597.0K
11:14 7,068.81 7,069.64 7,068.81 7,069.64 12,375.3K
11:15 7,070.18 7,070.39 7,069.76 7,069.76 5,707.8K
11:16 7,069.97 7,070.15 7,069.70 7,070.15 4,001.1K
11:17 7,069.46 7,069.93 7,068.86 7,068.86 7,672.6K
11:18 7,068.74 7,070.57 7,068.74 7,070.57 14,221.0K
11:19 7,070.63 7,071.54 7,070.58 7,071.54 10,598.1K
11:20 7,071.30 7,072.28 7,071.30 7,072.28 5,997.7K
11:21 7,072.31 7,072.31 7,071.05 7,071.18 5,031.7K
11:22 7,070.92 7,072.00 7,070.92 7,072.00 2,892.0K
11:23 7,071.66 7,071.89 7,070.22 7,070.22 1,782.0K
11:24 7,070.23 7,073.53 7,070.23 7,073.14 2,859.4K
11:25 7,073.75 7,073.95 7,073.73 7,073.73 1,817.1K
11:26 7,074.13 7,074.13 7,073.66 7,073.66 2,864.5K
11:27 7,073.69 7,074.79 7,073.58 7,073.93 3,342.8K
11:28 7,074.22 7,075.84 7,074.22 7,075.84 3,008.9K
11:29 7,075.32 7,076.35 7,075.32 7,076.01 11,677.4K
11:30 7,076.26 7,076.89 7,076.00 7,076.89 2,498.6K
11:31 7,076.57 7,076.57 7,075.65 7,075.65 2,406.7K
11:32 7,075.55 7,076.73 7,075.55 7,076.38 4,479.6K
11:33 7,076.69 7,077.11 7,076.61 7,076.61 7,040.4K
11:34 7,076.58 7,076.58 7,076.11 7,076.31 5,245.4K
11:35 7,077.02 7,077.46 7,077.02 7,077.10 3,360.0K
11:36 7,076.81 7,077.77 7,076.81 7,077.49 8,643.0K
11:37 7,078.27 7,078.78 7,077.16 7,078.74 3,049.6K
11:38 7,078.50 7,079.29 7,078.50 7,079.10 3,456.9K
11:39 7,078.86 7,078.86 7,078.11 7,078.11 2,813.8K
11:40 7,078.27 7,079.04 7,077.34 7,077.34 4,098.6K
11:41 7,076.33 7,077.83 7,076.33 7,077.83 3,910.7K
11:42 7,076.60 7,077.34 7,076.60 7,077.34 4,429.2K
11:43 7,076.80 7,077.37 7,076.49 7,077.37 2,537.4K
11:44 7,078.04 7,078.04 7,077.07 7,077.58 3,714.4K
11:45 7,076.23 7,078.22 7,075.25 7,078.22 6,554.2K
11:46 7,079.64 7,079.64 7,077.64 7,077.80 3,902.4K
11:47 7,076.92 7,078.45 7,076.92 7,078.45 2,149.1K
11:48 7,079.61 7,079.91 7,079.57 7,079.74 3,964.1K
11:49 7,077.59 7,078.97 7,077.59 7,078.97 3,322.1K
11:50 7,078.29 7,078.83 7,077.76 7,078.83 3,118.3K
11:51 7,078.84 7,078.84 7,077.86 7,077.86 2,818.3K
11:52 7,078.13 7,079.38 7,078.13 7,079.38 5,933.0K
11:53 7,078.62 7,079.25 7,078.62 7,078.71 3,043.5K
11:54 7,078.51 7,079.01 7,078.17 7,078.17 2,443.9K
11:55 7,078.22 7,078.83 7,078.22 7,078.53 3,735.2K
11:56 7,078.43 7,078.43 7,077.64 7,077.64 3,941.9K
11:57 7,078.05 7,078.60 7,078.05 7,078.60 3,742.9K
11:58 7,077.08 7,079.46 7,077.08 7,079.46 16,924.4K
11:59 7,079.19 7,079.58 7,078.87 7,078.87 8,060.7K
12:00 7,078.59 7,079.29 7,078.59 7,079.29 4,187.7K
12:01 7,079.48 7,080.36 7,079.48 7,080.15 4,600.1K
12:02 7,081.45 7,082.25 7,081.45 7,082.25 22,515.5K
12:03 7,082.87 7,084.08 7,082.87 7,084.08 13,619.4K
12:04 7,083.43 7,084.34 7,083.43 7,084.34 6,648.2K
12:05 7,085.20 7,085.94 7,083.65 7,083.65 13,946.8K
12:06 7,084.30 7,085.02 7,084.22 7,084.22 17,923.1K
12:07 7,082.74 7,083.62 7,082.74 7,083.62 7,088.5K
12:08 7,083.88 7,083.95 7,083.35 7,083.64 4,164.9K
12:09 7,083.69 7,085.78 7,083.69 7,085.38 7,179.5K
12:10 7,086.74 7,087.43 7,086.74 7,086.75 7,464.2K
12:11 7,087.05 7,087.05 7,085.04 7,085.04 6,468.3K
12:12 7,084.66 7,085.87 7,084.66 7,085.87 4,239.3K
12:13 7,086.44 7,087.81 7,086.44 7,087.40 4,233.7K
12:14 7,086.90 7,086.90 7,086.39 7,086.89 2,191.7K
12:15 7,088.00 7,089.29 7,085.99 7,085.99 15,851.0K
12:16 7,086.81 7,088.71 7,086.81 7,088.71 5,243.9K
12:17 7,089.12 7,089.82 7,088.80 7,089.82 1,619.2K
12:18 7,090.23 7,091.54 7,089.06 7,091.54 4,739.7K
12:19 7,091.39 7,091.39 7,089.77 7,090.24 3,147.7K
12:20 7,090.33 7,093.95 7,090.33 7,093.95 9,756.3K
12:21 7,093.90 7,094.31 7,093.68 7,093.68 7,766.7K
12:22 7,093.55 7,094.44 7,092.12 7,094.44 7,985.2K
12:23 7,094.91 7,094.94 7,092.81 7,092.81 7,882.5K
12:24 7,094.55 7,094.55 7,092.94 7,093.71 8,703.4K
12:25 7,094.97 7,095.48 7,094.43 7,094.43 2,662.1K
12:26 7,093.59 7,094.81 7,093.59 7,094.81 5,702.1K
12:27 7,094.29 7,094.29 7,092.95 7,092.95 2,748.2K
12:28 7,093.33 7,094.08 7,093.33 7,093.66 5,214.9K
12:29 7,093.75 7,094.54 7,093.60 7,094.54 2,807.9K
12:30 7,093.65 7,096.79 7,093.65 7,096.79 3,381.9K
12:31 7,098.21 7,100.14 7,098.21 7,099.90 20,268.5K
12:32 7,100.94 7,100.94 7,099.84 7,099.84 12,825.3K
12:33 7,101.81 7,101.81 7,099.02 7,099.02 9,474.4K
12:34 7,099.42 7,099.42 7,097.62 7,097.87 5,545.9K
12:35 7,097.47 7,097.47 7,095.66 7,096.15 3,776.0K
12:36 7,095.86 7,098.27 7,095.86 7,097.48 8,268.6K
12:37 7,098.78 7,098.78 7,097.89 7,097.90 2,742.7K
12:38 7,098.18 7,098.18 7,096.31 7,096.31 3,450.1K
12:39 7,097.19 7,097.62 7,097.19 7,097.49 2,131.8K
12:40 7,097.36 7,097.73 7,097.12 7,097.59 2,182.4K
12:41 7,096.77 7,097.03 7,096.41 7,096.41 7,834.2K
12:42 7,096.33 7,096.45 7,095.47 7,095.47 2,785.4K
12:43 7,095.18 7,098.92 7,095.18 7,098.92 17,430.6K
12:44 7,099.77 7,100.31 7,099.77 7,100.15 3,856.2K
12:45 7,099.63 7,101.53 7,098.95 7,101.53 22,912.0K
12:46 7,101.04 7,101.35 7,101.04 7,101.35 24,783.7K
12:47 7,098.83 7,099.16 7,098.02 7,099.16 12,356.8K
12:48 7,098.88 7,100.51 7,098.88 7,100.51 6,617.5K
12:49 7,100.09 7,100.55 7,096.75 7,096.75 5,159.6K
12:50 7,096.43 7,098.73 7,096.43 7,098.73 13,228.8K
12:51 7,098.67 7,100.37 7,098.39 7,100.37 4,206.0K
12:52 7,100.01 7,102.61 7,100.01 7,102.61 29,900.8K
12:53 7,103.03 7,103.54 7,102.89 7,102.97 13,611.4K
12:54 7,101.39 7,102.43 7,101.39 7,102.43 18,127.0K
12:55 7,102.28 7,103.35 7,102.28 7,103.35 3,090.9K
12:56 7,104.12 7,104.29 7,104.00 7,104.29 8,251.1K
12:57 7,103.81 7,103.89 7,102.82 7,102.82 4,149.9K
12:58 7,104.01 7,104.58 7,104.01 7,104.58 4,256.4K
12:59 7,104.72 7,105.11 7,104.26 7,104.26 15,166.2K
13:00 7,104.36 7,106.07 7,104.36 7,105.36 9,702.9K
13:01 7,105.59 7,105.59 7,103.26 7,104.04 7,694.7K
13:02 7,103.71 7,103.80 7,103.66 7,103.69 2,704.7K
13:03 7,102.87 7,103.61 7,102.24 7,103.61 4,431.1K
13:04 7,102.60 7,102.60 7,100.77 7,100.77 6,006.8K
13:05 7,100.38 7,103.01 7,100.38 7,103.01 7,017.4K
13:06 7,102.13 7,103.58 7,102.13 7,102.49 4,280.7K
13:07 7,104.31 7,104.66 7,102.50 7,104.66 2,618.8K
13:08 7,104.75 7,105.77 7,104.75 7,105.77 11,427.3K
13:09 7,105.72 7,110.28 7,105.62 7,110.28 74,668.7K
13:10 7,110.30 7,110.30 7,107.66 7,107.66 13,933.8K
13:11 7,109.22 7,109.65 7,108.41 7,109.65 7,483.8K
13:12 7,109.22 7,109.98 7,109.10 7,109.77 25,892.4K
13:13 7,110.43 7,111.06 7,109.26 7,109.32 9,028.4K
13:14 7,108.95 7,111.67 7,108.95 7,111.67 15,660.1K
13:15 7,111.21 7,112.42 7,111.21 7,112.19 10,232.2K
13:16 7,112.27 7,112.27 7,110.99 7,111.64 8,338.2K
13:17 7,112.10 7,112.41 7,111.12 7,111.12 5,403.8K
13:18 7,111.37 7,111.37 7,109.58 7,109.58 3,356.1K
13:19 7,110.26 7,111.07 7,109.03 7,109.03 2,752.3K
13:20 7,107.40 7,107.40 7,105.85 7,105.85 21,957.0K
13:21 7,106.67 7,107.17 7,105.80 7,106.80 7,678.0K
13:22 7,105.91 7,107.22 7,105.91 7,106.49 13,706.1K
13:23 7,107.32 7,107.67 7,106.12 7,107.67 9,752.6K
13:24 7,108.29 7,108.29 7,106.71 7,106.71 2,544.3K
13:25 7,107.42 7,107.42 7,106.68 7,106.90 5,889.0K
13:26 7,107.65 7,108.24 7,107.65 7,108.23 4,924.5K
13:27 7,106.00 7,106.67 7,106.00 7,106.61 8,618.9K
13:28 7,105.17 7,106.46 7,105.17 7,105.82 5,635.9K
13:29 7,104.63 7,105.01 7,104.02 7,104.48 6,676.4K
13:30 7,103.97 7,103.97 7,103.54 7,103.79 5,698.4K
13:31 7,103.56 7,104.78 7,103.56 7,103.66 5,490.3K
13:32 7,105.39 7,105.75 7,104.54 7,104.54 3,058.0K
13:33 7,104.06 7,105.54 7,104.06 7,105.40 3,959.6K
13:34 7,105.93 7,107.74 7,105.93 7,107.74 10,430.0K
13:35 7,107.53 7,107.98 7,107.13 7,107.13 4,385.5K
13:36 7,106.11 7,107.14 7,106.11 7,107.14 4,202.1K
13:37 7,107.08 7,107.08 7,105.70 7,106.37 3,476.6K
13:38 7,105.80 7,106.24 7,105.28 7,106.24 10,246.4K
13:39 7,106.16 7,106.63 7,105.94 7,106.56 7,987.5K
13:40 7,106.67 7,107.52 7,106.67 7,107.52 6,834.6K
13:41 7,108.04 7,108.22 7,105.55 7,105.55 4,274.0K
13:42 7,105.52 7,106.15 7,104.52 7,104.70 5,384.5K
13:43 7,104.90 7,105.15 7,104.90 7,105.15 1,492.7K
13:44 7,104.14 7,105.30 7,103.53 7,103.53 2,799.8K
13:45 7,103.02 7,104.37 7,103.02 7,104.37 2,370.7K
13:46 7,103.47 7,104.13 7,102.34 7,102.34 2,325.1K
13:47 7,102.62 7,105.11 7,102.62 7,105.11 2,853.6K
13:48 7,105.19 7,105.19 7,104.08 7,104.35 4,302.0K
13:49 7,104.23 7,104.60 7,104.23 7,104.44 3,642.1K
13:50 7,104.66 7,104.95 7,104.58 7,104.85 4,101.7K
13:51 7,105.17 7,106.20 7,104.44 7,106.20 2,161.9K
13:52 7,106.65 7,106.86 7,106.60 7,106.86 3,917.4K
13:53 7,106.65 7,108.08 7,106.32 7,108.08 5,499.1K
13:54 7,107.89 7,108.88 7,107.89 7,108.88 2,836.6K
13:55 7,108.08 7,109.78 7,108.08 7,109.78 7,606.6K
13:56 7,110.44 7,110.64 7,110.42 7,110.64 6,942.0K
13:57 7,110.49 7,111.27 7,109.93 7,111.27 2,886.4K
13:58 7,111.67 7,112.34 7,111.63 7,112.34 6,244.0K
13:59 7,112.75 7,114.48 7,112.75 7,114.48 11,324.6K
14:00 7,114.41 7,114.57 7,113.45 7,114.57 7,859.5K
14:01 7,115.44 7,116.49 7,115.23 7,115.23 6,539.8K
14:02 7,114.53 7,114.90 7,114.20 7,114.20 3,850.8K
14:03 7,114.37 7,115.68 7,114.37 7,115.41 12,789.9K
14:04 7,115.33 7,116.90 7,115.10 7,116.90 14,219.8K
14:05 7,116.87 7,117.31 7,115.86 7,115.86 4,106.6K
14:06 7,115.84 7,118.59 7,115.84 7,118.59 15,540.8K
14:07 7,117.63 7,118.39 7,117.63 7,118.31 10,905.9K
14:08 7,118.44 7,118.44 7,116.73 7,116.73 4,945.5K
14:09 7,118.03 7,118.03 7,117.87 7,117.87 2,003.1K
14:10 7,117.61 7,117.92 7,117.16 7,117.42 10,652.2K
14:11 7,116.60 7,117.36 7,115.77 7,115.77 8,650.0K
14:12 7,117.90 7,117.90 7,116.60 7,116.60 22,529.2K
14:13 7,115.97 7,115.97 7,113.71 7,113.71 33,561.8K
14:14 7,113.81 7,114.03 7,113.05 7,113.39 4,936.8K
14:15 7,114.48 7,114.53 7,114.03 7,114.03 2,561.0K
14:16 7,114.33 7,114.76 7,113.69 7,113.69 3,663.6K
14:17 7,114.35 7,114.83 7,114.35 7,114.43 3,411.0K
14:18 7,114.63 7,116.29 7,114.63 7,115.97 5,846.5K
14:19 7,115.30 7,115.30 7,114.59 7,114.59 6,899.7K
14:20 7,114.75 7,114.75 7,112.35 7,112.35 4,382.7K
14:21 7,111.20 7,114.09 7,111.20 7,114.06 4,966.1K
14:22 7,114.65 7,115.73 7,114.65 7,115.27 3,601.5K
14:23 7,115.51 7,115.88 7,114.91 7,115.86 15,341.5K
14:24 7,116.28 7,116.28 7,114.33 7,114.51 14,218.5K
14:25 7,114.33 7,114.33 7,112.71 7,112.87 8,508.4K
14:26 7,113.00 7,114.07 7,113.00 7,114.01 9,266.9K
14:27 7,113.59 7,113.66 7,113.54 7,113.54 6,248.5K
14:28 7,113.93 7,114.12 7,113.93 7,114.12 7,905.1K
14:29 7,115.40 7,115.50 7,112.08 7,112.08 15,840.3K
14:30 7,112.05 7,113.79 7,112.05 7,113.79 9,756.3K
14:31 7,114.16 7,114.46 7,113.28 7,114.46 4,104.7K
14:32 7,114.69 7,119.24 7,114.69 7,119.01 76,428.1K
14:33 7,119.00 7,119.85 7,119.00 7,119.85 46,586.3K
14:34 7,120.59 7,120.59 7,119.08 7,119.21 24,006.6K
14:35 7,117.87 7,117.89 7,117.00 7,117.00 4,060.5K
14:36 7,116.46 7,119.64 7,116.46 7,119.64 15,725.4K
14:37 7,116.57 7,119.77 7,116.57 7,118.53 38,346.2K
14:38 7,118.37 7,118.37 7,116.33 7,116.33 9,281.5K
14:39 7,118.13 7,118.22 7,115.36 7,115.36 5,471.2K
14:40 7,115.79 7,115.95 7,114.22 7,115.95 11,127.6K
14:41 7,116.58 7,116.66 7,115.80 7,116.61 6,558.3K
14:42 7,116.25 7,116.85 7,116.05 7,116.26 3,502.9K
14:43 7,116.54 7,117.74 7,116.38 7,117.74 4,033.1K
14:44 7,117.66 7,117.98 7,116.59 7,116.59 3,835.6K
14:45 7,115.57 7,115.67 7,114.13 7,114.13 1,807.5K
14:46 7,114.46 7,115.81 7,114.46 7,115.26 3,082.6K
14:47 7,116.82 7,116.83 7,116.36 7,116.36 6,076.0K
14:48 7,116.46 7,116.55 7,116.05 7,116.55 10,717.0K
14:49 7,115.81 7,116.49 7,115.81 7,116.49 7,379.1K
14:50 7,114.37 7,114.37 7,112.96 7,113.42 47,121.0K
14:51 7,114.11 7,114.11 7,110.51 7,110.51 26,565.6K
14:52 7,111.06 7,111.06 7,110.16 7,110.47 3,780.1K
14:53 7,110.64 7,110.64 7,110.26 7,110.53 5,449.6K
14:54 7,110.27 7,110.27 7,108.54 7,110.19 4,272.9K
14:55 7,109.98 7,110.14 7,109.46 7,110.14 8,037.4K
14:56 7,109.97 7,111.02 7,109.97 7,111.02 1,735.9K
14:57 7,110.78 7,110.78 7,109.62 7,109.66 5,857.1K
14:58 7,109.26 7,111.12 7,109.26 7,110.47 12,334.8K
14:59 7,109.91 7,110.26 7,109.84 7,109.84 7,384.9K
15:00 7,110.74 7,111.78 7,110.74 7,111.55 11,523.4K
15:01 7,111.15 7,112.61 7,111.15 7,112.61 5,424.1K
15:02 7,112.71 7,112.71 7,110.45 7,110.45 4,197.7K
15:03 7,110.64 7,111.07 7,110.25 7,110.25 12,441.6K
15:04 7,109.56 7,110.11 7,109.19 7,110.11 5,805.2K
15:05 7,110.76 7,111.86 7,110.76 7,111.86 3,257.5K
15:06 7,111.78 7,112.51 7,111.10 7,111.10 3,407.9K
15:07 7,111.43 7,111.43 7,108.12 7,108.12 7,125.6K
15:08 7,108.54 7,110.01 7,108.53 7,110.01 2,821.9K
15:09 7,109.61 7,109.66 7,109.08 7,109.08 2,977.8K
15:10 7,108.67 7,108.70 7,107.56 7,107.78 6,534.7K
15:11 7,108.07 7,108.80 7,108.07 7,108.47 4,234.3K
15:12 7,107.92 7,109.10 7,107.92 7,108.46 4,189.0K
15:13 7,109.37 7,109.37 7,108.72 7,109.02 5,329.0K
15:14 7,109.49 7,110.58 7,109.49 7,110.01 2,619.5K
15:15 7,111.12 7,111.55 7,108.57 7,108.57 3,115.1K
15:16 7,109.02 7,109.02 7,107.88 7,107.88 3,018.4K
15:17 7,108.63 7,108.63 7,107.63 7,108.54 5,769.7K
15:18 7,107.87 7,109.50 7,107.71 7,109.50 6,007.8K
15:19 7,110.25 7,110.25 7,109.31 7,109.40 2,848.7K
15:20 7,109.24 7,111.09 7,109.24 7,111.09 4,724.8K
15:21 7,110.98 7,111.42 7,110.85 7,111.34 4,889.0K
15:22 7,110.33 7,110.67 7,110.21 7,110.67 3,588.0K
15:23 7,109.90 7,109.90 7,109.42 7,109.42 11,889.5K
15:24 7,108.01 7,108.45 7,107.82 7,108.16 6,241.9K
15:25 7,106.26 7,108.50 7,106.26 7,108.50 4,106.5K
15:26 7,109.05 7,109.81 7,109.05 7,109.36 2,494.6K
15:27 7,107.46 7,108.03 7,107.45 7,107.45 16,995.9K
15:28 7,107.70 7,108.02 7,107.57 7,107.57 2,112.3K
15:29 7,108.14 7,108.62 7,107.42 7,107.42 42,464.7K
15:30 7,107.56 7,108.25 7,107.56 7,108.25 2,308.5K
15:31 7,107.97 7,108.74 7,107.96 7,107.96 5,326.1K
15:32 7,107.67 7,110.13 7,107.67 7,110.13 6,115.5K
15:33 7,110.37 7,111.16 7,110.37 7,111.00 6,837.9K
15:34 7,111.18 7,111.43 7,110.99 7,111.10 2,186.7K
15:35 7,110.95 7,112.06 7,110.95 7,112.06 7,279.7K
15:36 7,111.95 7,112.46 7,111.80 7,111.85 6,804.3K
15:37 7,113.77 7,113.83 7,113.54 7,113.60 12,677.7K
15:38 7,113.58 7,113.58 7,112.94 7,112.94 5,827.7K
15:39 7,113.44 7,114.69 7,112.85 7,112.85 15,910.7K
15:40 7,113.24 7,113.29 7,113.12 7,113.14 7,133.6K
15:41 7,113.32 7,114.21 7,113.32 7,114.21 6,851.8K
15:42 7,114.94 7,114.94 7,114.24 7,114.43 4,563.2K
15:43 7,114.16 7,114.80 7,113.93 7,114.80 5,349.4K
15:44 7,114.29 7,114.47 7,114.26 7,114.47 5,715.3K
15:45 7,114.61 7,114.90 7,114.56 7,114.90 6,753.9K
15:46 7,114.35 7,115.32 7,114.35 7,115.32 8,442.0K
15:47 7,115.64 7,115.64 7,114.81 7,114.81 12,374.1K
15:48 7,114.48 7,114.48 7,113.48 7,113.89 2,140.8K
15:49 7,113.33 7,113.66 7,112.67 7,112.74 2,605.7K
15:50 7,112.75 7,113.15 7,112.33 7,112.94 10,098.4K
15:51 7,113.77 7,113.84 7,113.33 7,113.33 2,574.3K
15:52 7,113.03 7,114.29 7,113.03 7,114.29 3,247.2K
15:53 7,114.25 7,114.77 7,114.25 7,114.77 4,509.5K
15:54 7,114.93 7,115.76 7,114.43 7,114.43 2,971.0K
15:55 7,114.08 7,114.20 7,113.46 7,113.46 2,839.2K
15:56 7,113.93 7,115.06 7,113.93 7,115.06 5,878.3K
15:57 7,115.52 7,116.96 7,115.52 7,116.94 3,952.7K
15:58 7,116.57 7,116.91 7,115.56 7,115.56 4,170.9K
15:59 7,116.32 7,116.94 7,115.59 7,115.59 31,647.4K
16:00 7,115.07 7,115.74 7,114.51 7,115.24 14,073.3K
16:01 7,116.31 7,116.60 7,116.31 7,116.38 6,228.6K
16:02 7,116.15 7,117.68 7,116.15 7,117.21 5,545.9K
16:03 7,117.03 7,117.39 7,116.26 7,116.32 4,351.0K
16:04 7,116.12 7,116.12 7,115.27 7,115.52 6,536.1K
16:05 7,116.04 7,116.53 7,115.90 7,116.29 8,235.8K
16:06 7,115.81 7,115.91 7,115.60 7,115.60 8,348.1K
16:07 7,115.70 7,115.70 7,114.87 7,115.41 3,250.6K
16:08 7,115.38 7,116.36 7,115.31 7,115.31 7,523.7K
16:09 7,114.57 7,116.65 7,114.57 7,116.65 6,398.8K
16:10 7,114.53 7,117.06 7,114.53 7,116.44 11,181.6K
16:11 7,117.59 7,117.99 7,117.22 7,117.22 9,091.8K
16:12 7,116.65 7,117.97 7,116.65 7,116.75 28,182.8K
16:13 7,118.10 7,120.02 7,118.10 7,120.02 7,379.4K
16:14 7,119.96 7,119.96 7,118.60 7,119.82 8,261.3K
16:15 7,118.87 7,118.87 7,118.35 7,118.68 3,659.4K
16:16 7,119.82 7,121.52 7,119.82 7,121.52 6,457.6K
16:17 7,121.78 7,122.32 7,121.74 7,122.32 11,009.2K
16:18 7,122.50 7,122.50 7,120.65 7,120.65 11,681.4K
16:19 7,121.70 7,122.46 7,120.88 7,122.46 11,103.4K
16:20 7,123.33 7,123.33 7,121.34 7,121.58 11,357.3K
16:21 7,122.33 7,122.57 7,121.46 7,122.57 4,556.4K
16:22 7,123.39 7,123.39 7,121.67 7,122.34 5,766.6K
16:23 7,121.94 7,122.73 7,121.94 7,122.73 4,879.3K
16:24 7,122.28 7,122.98 7,122.28 7,122.84 3,135.3K
16:25 7,122.26 7,123.93 7,122.26 7,123.93 18,801.5K
16:26 7,123.72 7,124.81 7,123.72 7,124.81 4,537.6K
16:27 7,124.79 7,126.47 7,124.79 7,126.47 4,181.0K
16:28 7,126.34 7,127.70 7,126.34 7,127.70 5,114.2K
16:29 7,127.18 7,127.70 7,127.18 7,127.22 2,415.3K
16:30 7,127.38 7,128.25 7,127.04 7,127.04 3,719.7K
16:31 7,127.73 7,128.42 7,127.73 7,128.42 12,382.1K
16:32 7,127.33 7,127.33 7,126.66 7,127.14 4,234.0K
16:33 7,127.61 7,127.61 7,126.41 7,126.41 4,694.3K
16:34 7,127.05 7,127.05 7,126.63 7,126.90 3,753.6K
16:35 7,125.34 7,125.88 7,125.15 7,125.88 7,280.8K
16:36 7,124.48 7,125.95 7,124.48 7,125.95 4,951.9K
16:37 7,126.41 7,126.41 7,125.13 7,125.13 1,815.1K
16:38 7,124.75 7,125.96 7,124.75 7,125.09 3,060.0K
16:39 7,126.23 7,126.61 7,125.88 7,126.23 2,042.9K
16:40 7,126.06 7,127.35 7,126.06 7,127.35 5,176.1K
16:41 7,126.87 7,126.87 7,125.73 7,126.51 4,293.6K
16:42 7,126.81 7,126.99 7,126.27 7,126.27 2,616.9K
16:43 7,126.57 7,126.57 7,125.84 7,126.57 3,364.1K
16:44 7,126.09 7,126.09 7,124.30 7,124.30 3,771.7K
16:45 7,122.88 7,123.75 7,122.88 7,123.75 7,675.9K
16:46 7,124.15 7,125.12 7,124.15 7,125.12 4,899.6K
16:47 7,124.74 7,126.61 7,124.74 7,125.00 6,006.6K
16:48 7,125.64 7,125.64 7,123.76 7,123.76 7,029.5K
16:49 7,125.13 7,125.31 7,124.36 7,125.31 3,507.4K
16:50 7,124.75 7,126.05 7,124.75 7,126.05 2,055.7K
16:51 7,125.32 7,126.35 7,125.32 7,126.15 4,828.8K
16:52 7,126.08 7,127.07 7,126.08 7,126.74 8,098.3K
16:53 7,126.65 7,126.93 7,125.97 7,126.93 4,949.1K
16:54 7,126.84 7,126.84 7,125.34 7,125.34 5,847.1K
16:55 7,126.05 7,126.05 7,125.81 7,125.89 2,563.4K
16:56 7,126.29 7,126.80 7,126.29 7,126.80 2,128.8K
16:57 7,126.97 7,126.97 7,126.12 7,126.65 3,375.1K
16:58 7,126.57 7,128.47 7,126.50 7,128.47 3,082.0K
16:59 7,129.14 7,129.14 7,127.77 7,127.77 1,940.4K
17:00 7,127.88 7,128.80 7,127.88 7,128.80 2,719.7K
17:01 7,128.61 7,128.61 7,124.73 7,124.73 3,791.0K
17:02 7,124.93 7,125.79 7,124.93 7,125.22 3,123.7K
17:03 7,125.04 7,125.04 7,124.17 7,124.80 5,517.4K
17:04 7,124.33 7,126.28 7,124.33 7,126.28 6,991.9K
17:05 7,126.01 7,126.01 7,125.54 7,125.79 4,396.4K
17:06 7,126.11 7,126.38 7,125.15 7,125.15 4,462.5K
17:07 7,125.16 7,126.05 7,125.16 7,125.64 2,207.4K
17:08 7,124.46 7,125.43 7,123.47 7,123.47 7,687.7K
17:09 7,122.76 7,124.23 7,122.11 7,122.11 14,816.9K
17:10 7,122.62 7,123.31 7,122.62 7,123.31 9,057.8K
17:11 7,123.08 7,123.08 7,120.73 7,120.90 15,275.0K
17:12 7,121.03 7,121.16 7,120.82 7,120.82 3,653.4K
17:13 7,121.20 7,121.75 7,121.20 7,121.29 3,348.3K
17:14 7,120.87 7,122.68 7,120.87 7,122.66 2,020.5K
17:15 7,122.93 7,123.45 7,122.93 7,123.45 2,614.0K
17:16 7,123.54 7,124.02 7,123.54 7,123.89 4,173.8K
17:17 7,121.68 7,122.94 7,121.68 7,122.94 8,792.1K
17:18 7,122.32 7,123.84 7,122.04 7,123.70 4,730.7K
17:19 7,124.38 7,124.38 7,123.45 7,123.45 1,162.2K
17:20 7,124.47 7,124.75 7,123.48 7,124.35 5,544.4K
17:21 7,123.89 7,124.90 7,123.89 7,124.90 5,727.2K
17:22 7,125.02 7,125.35 7,123.72 7,123.72 3,184.4K
17:23 7,124.94 7,127.25 7,124.94 7,126.86 2,616.1K
17:24 7,126.33 7,127.61 7,126.33 7,126.87 5,166.4K
17:25 7,127.10 7,127.89 7,126.52 7,126.52 4,150.8K
17:26 7,126.95 7,126.95 7,125.58 7,125.58 4,719.9K
17:27 7,125.54 7,125.83 7,125.54 7,125.77 4,471.8K
17:28 7,125.72 7,127.82 7,125.72 7,127.82 2,800.3K
17:29 7,127.50 7,131.25 7,127.50 7,131.25 31,497.1K
17:30 7,131.06 7,134.01 7,131.06 7,134.01 8,310.1K
17:31 7,134.00 7,134.43 7,133.59 7,134.43 3,904.5K
17:32 7,134.32 7,136.31 7,134.32 7,136.31 29,173.5K
17:33 7,137.24 7,137.43 7,135.97 7,135.97 6,357.6K
17:34 7,136.14 7,136.97 7,136.14 7,136.65 4,596.9K
17:35 7,136.46 7,137.33 7,136.38 7,136.79 5,802.8K
17:36 7,137.72 7,139.31 7,137.72 7,139.31 13,962.2K
17:37 7,139.25 7,139.72 7,138.82 7,138.82 9,771.8K
17:38 7,138.46 7,140.11 7,138.46 7,139.50 5,454.5K
17:39 7,138.82 7,139.40 7,138.82 7,138.93 7,267.8K
17:40 7,138.63 7,138.82 7,138.15 7,138.53 6,384.8K
17:41 7,138.11 7,138.54 7,137.78 7,137.78 6,916.7K
17:42 7,137.90 7,139.04 7,137.90 7,138.81 12,175.4K
17:43 7,138.79 7,139.77 7,138.79 7,139.77 6,543.7K
17:44 7,139.37 7,139.37 7,138.14 7,138.76 5,511.2K
17:45 7,138.60 7,139.72 7,138.60 7,139.72 8,040.9K
17:46 7,139.63 7,140.19 7,139.26 7,140.19 5,940.9K
17:47 7,140.95 7,141.73 7,140.95 7,141.64 4,335.0K
17:48 7,140.88 7,141.47 7,140.88 7,141.44 3,013.7K
17:49 7,142.77 7,143.01 7,141.83 7,142.78 10,520.2K
17:50 7,142.28 7,142.28 7,140.48 7,141.19 15,685.9K
17:51 7,139.61 7,139.61 7,137.76 7,137.76 10,699.0K
17:52 7,137.27 7,137.87 7,137.14 7,137.50 9,907.5K
17:53 7,136.90 7,137.72 7,136.32 7,137.72 3,356.5K
17:54 7,137.84 7,137.84 7,135.95 7,136.57 11,935.8K
17:55 7,136.66 7,136.66 7,133.36 7,133.85 21,620.6K
17:56 7,133.67 7,134.54 7,133.67 7,134.54 8,859.4K
17:57 7,134.44 7,135.65 7,134.44 7,135.65 5,338.9K
17:58 7,135.56 7,136.15 7,135.45 7,135.54 4,855.8K
17:59 7,134.82 7,136.23 7,134.82 7,136.23 5,183.5K
18:00 7,136.33 7,137.39 7,136.33 7,137.39 8,871.2K
18:01 7,137.56 7,137.56 7,137.36 7,137.49 5,434.1K
18:02 7,138.56 7,138.87 7,138.23 7,138.87 1,689.1K
18:03 7,138.42 7,138.84 7,138.36 7,138.84 4,929.1K
18:04 7,139.09 7,139.60 7,139.09 7,139.60 1,929.6K
18:05 7,139.95 7,140.02 7,139.48 7,139.99 4,991.1K
18:06 7,140.11 7,140.11 7,139.60 7,139.60 5,147.1K
18:07 7,140.25 7,140.38 7,140.13 7,140.13 2,415.4K
18:08 7,141.21 7,142.27 7,141.21 7,142.00 5,867.8K
18:09 7,142.52 7,142.52 7,140.37 7,140.37 4,153.3K
18:10 7,141.79 7,142.28 7,141.26 7,142.28 10,441.9K
18:11 7,141.34 7,141.82 7,140.59 7,140.98 5,045.7K
18:12 7,140.14 7,141.60 7,140.14 7,140.76 3,844.8K
18:13 7,141.43 7,142.57 7,141.43 7,142.57 3,508.8K
18:14 7,141.31 7,141.46 7,141.13 7,141.43 2,213.6K
18:15 7,141.25 7,141.25 7,139.18 7,139.18 19,205.7K
18:16 7,139.97 7,141.14 7,139.81 7,141.14 7,899.0K
18:17 7,141.75 7,142.95 7,141.70 7,142.95 4,920.3K
18:18 7,142.06 7,142.59 7,141.72 7,141.91 5,125.6K
18:19 7,142.68 7,142.68 7,142.14 7,142.14 9,039.4K
18:20 7,142.28 7,143.39 7,142.28 7,142.53 26,723.3K
18:21 7,141.94 7,144.53 7,141.94 7,144.53 6,669.4K
18:22 7,144.81 7,144.81 7,143.60 7,143.60 5,956.5K
18:23 7,144.40 7,144.79 7,143.96 7,144.79 9,971.3K
18:24 7,143.40 7,145.19 7,142.72 7,144.72 3,622.6K
18:25 7,144.97 7,145.85 7,144.65 7,144.96 4,280.9K
18:26 7,144.93 7,146.17 7,144.93 7,146.17 1,699.1K
18:27 7,146.18 7,146.55 7,144.69 7,146.55 11,314.6K
18:28 7,146.62 7,147.96 7,146.62 7,147.96 8,325.2K
18:29 7,147.57 7,148.33 7,147.57 7,148.33 4,767.2K
18:30 7,149.04 7,150.93 7,149.04 7,150.93 7,971.2K
18:31 7,149.39 7,151.33 7,149.39 7,151.05 8,796.2K
18:32 7,151.80 7,152.81 7,151.80 7,152.44 5,939.4K
18:33 7,152.84 7,155.00 7,152.84 7,155.00 13,758.9K
18:34 7,154.93 7,154.93 7,154.58 7,154.58 5,421.9K
18:35 7,154.82 7,156.33 7,154.82 7,156.33 2,581.7K
18:36 7,156.12 7,156.12 7,155.54 7,155.60 2,937.9K
18:37 7,156.33 7,156.33 7,155.58 7,155.64 2,210.3K
18:38 7,155.96 7,156.23 7,155.58 7,156.23 11,783.3K
18:39 7,156.85 7,157.28 7,156.85 7,157.28 4,127.5K
18:40 7,151.49 7,151.49 7,151.49 7,151.49 4,793.4K
18:51 7,151.08 7,151.08 7,151.08 7,151.08 9,920.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available