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 7,459.71 7,504.11 7,459.71 7,504.11 3,189.9K
09:51 7,507.51 7,510.09 7,507.51 7,509.69 5,781.4K
09:52 7,511.67 7,513.01 7,510.99 7,513.01 2,926.5K
09:53 7,512.32 7,513.36 7,511.25 7,511.25 22,033.1K
09:54 7,510.78 7,510.78 7,508.50 7,509.29 7,303.0K
09:55 7,508.79 7,508.89 7,506.93 7,508.89 17,369.5K
09:56 7,508.33 7,508.33 7,506.68 7,506.89 12,028.2K
09:57 7,507.54 7,507.54 7,504.76 7,504.76 9,152.9K
09:58 7,504.56 7,504.56 7,503.80 7,504.42 18,292.9K
09:59 7,504.20 7,505.84 7,504.20 7,505.60 8,432.1K
10:00 7,505.56 7,505.56 7,503.64 7,503.64 13,505.9K
10:01 7,509.04 7,509.04 7,507.71 7,508.80 12,966.4K
10:02 7,510.83 7,511.95 7,509.08 7,509.08 14,577.7K
10:03 7,506.17 7,507.71 7,504.36 7,505.96 27,711.4K
10:04 7,503.90 7,503.90 7,501.15 7,501.15 17,595.4K
10:05 7,500.11 7,500.11 7,497.32 7,497.94 84,606.1K
10:06 7,496.63 7,496.63 7,495.24 7,495.24 17,749.0K
10:07 7,494.27 7,494.27 7,493.30 7,493.96 17,790.1K
10:08 7,493.20 7,495.84 7,493.20 7,495.84 12,934.7K
10:09 7,496.87 7,499.36 7,496.87 7,499.31 15,653.6K
10:10 7,501.13 7,503.21 7,497.64 7,497.64 12,361.4K
10:11 7,496.66 7,496.66 7,490.99 7,491.02 32,749.6K
10:12 7,489.55 7,492.76 7,489.55 7,492.76 10,999.2K
10:13 7,491.86 7,491.86 7,490.68 7,490.68 12,699.7K
10:14 7,489.71 7,490.49 7,489.71 7,490.46 20,257.6K
10:15 7,490.27 7,491.88 7,490.27 7,491.88 11,473.2K
10:16 7,492.00 7,495.18 7,492.00 7,495.18 7,321.9K
10:17 7,496.35 7,497.92 7,496.35 7,497.44 11,996.4K
10:18 7,498.80 7,500.05 7,498.16 7,500.05 14,521.1K
10:19 7,501.37 7,505.61 7,501.37 7,503.81 12,862.2K
10:20 7,503.95 7,503.95 7,501.17 7,501.17 13,646.8K
10:21 7,501.12 7,501.95 7,500.96 7,500.96 4,086.0K
10:22 7,501.15 7,501.15 7,499.20 7,499.20 12,016.4K
10:23 7,500.23 7,501.09 7,498.71 7,501.09 6,220.8K
10:24 7,503.64 7,505.52 7,503.64 7,504.40 10,440.2K
10:25 7,503.89 7,503.89 7,502.50 7,502.88 7,011.8K
10:26 7,503.27 7,507.63 7,503.27 7,507.63 9,489.0K
10:27 7,507.66 7,512.14 7,507.66 7,512.14 14,022.2K
10:28 7,512.25 7,513.83 7,511.02 7,511.02 21,177.0K
10:29 7,512.27 7,512.45 7,508.56 7,508.56 20,415.3K
10:30 7,510.46 7,513.02 7,510.46 7,512.68 23,731.6K
10:31 7,513.01 7,513.80 7,512.41 7,513.80 6,547.2K
10:32 7,510.94 7,513.33 7,510.42 7,513.33 16,298.5K
10:33 7,509.44 7,509.84 7,509.37 7,509.37 15,215.7K
10:34 7,505.51 7,505.63 7,504.58 7,504.58 9,014.6K
10:35 7,503.57 7,503.57 7,502.44 7,503.03 13,520.1K
10:36 7,504.36 7,504.97 7,503.48 7,504.97 6,473.1K
10:37 7,505.72 7,506.41 7,505.35 7,506.41 32,851.1K
10:38 7,506.80 7,507.86 7,506.30 7,507.86 26,350.6K
10:39 7,508.24 7,508.24 7,505.38 7,506.37 8,324.5K
10:40 7,504.88 7,504.88 7,504.40 7,504.42 16,399.4K
10:41 7,504.64 7,504.64 7,501.36 7,501.36 4,965.4K
10:42 7,502.21 7,502.64 7,501.96 7,502.12 9,067.9K
10:43 7,501.93 7,504.73 7,501.93 7,504.73 9,452.3K
10:44 7,504.75 7,504.75 7,501.73 7,501.73 10,066.0K
10:45 7,501.72 7,501.72 7,500.72 7,501.64 9,954.2K
10:46 7,501.77 7,503.07 7,501.40 7,503.07 8,800.4K
10:47 7,503.74 7,504.99 7,503.74 7,504.57 9,944.4K
10:48 7,505.33 7,505.33 7,503.29 7,503.71 6,052.4K
10:49 7,503.05 7,504.47 7,503.05 7,504.10 7,209.7K
10:50 7,504.81 7,505.07 7,502.68 7,502.68 15,457.2K
10:51 7,501.60 7,502.06 7,500.12 7,500.12 25,422.2K
10:52 7,497.49 7,497.49 7,496.09 7,496.15 15,530.3K
10:53 7,495.68 7,495.68 7,493.49 7,493.49 6,696.4K
10:54 7,493.30 7,493.30 7,488.39 7,488.39 18,449.2K
10:55 7,487.03 7,487.94 7,487.03 7,487.94 21,422.1K
10:56 7,486.99 7,489.41 7,486.72 7,489.41 12,225.4K
10:57 7,488.37 7,491.10 7,488.37 7,490.28 31,819.7K
10:58 7,487.25 7,487.61 7,483.72 7,483.72 31,610.6K
10:59 7,483.53 7,486.52 7,483.48 7,486.52 14,588.3K
11:00 7,488.70 7,489.30 7,488.51 7,489.30 49,818.6K
11:01 7,489.90 7,494.32 7,489.90 7,494.32 26,341.4K
11:02 7,493.43 7,495.86 7,493.43 7,495.55 31,121.4K
11:03 7,494.93 7,497.57 7,494.93 7,497.57 18,496.0K
11:04 7,496.24 7,497.48 7,496.24 7,497.48 7,720.9K
11:05 7,497.69 7,498.48 7,496.17 7,498.48 8,999.6K
11:06 7,498.10 7,498.35 7,497.44 7,497.99 5,434.2K
11:07 7,497.34 7,500.56 7,497.34 7,500.56 8,553.1K
11:08 7,501.15 7,501.96 7,501.15 7,501.69 40,670.7K
11:09 7,500.38 7,501.15 7,499.56 7,501.15 10,636.3K
11:10 7,500.79 7,503.08 7,499.97 7,503.08 7,157.5K
11:11 7,504.52 7,504.52 7,504.05 7,504.12 7,860.5K
11:12 7,503.40 7,503.47 7,503.15 7,503.15 9,530.1K
11:13 7,502.49 7,503.69 7,502.49 7,503.67 10,152.0K
11:14 7,504.02 7,504.02 7,500.83 7,500.83 8,236.0K
11:15 7,501.67 7,502.00 7,499.71 7,499.71 3,944.5K
11:16 7,499.11 7,501.49 7,499.11 7,501.49 7,255.9K
11:17 7,500.50 7,504.03 7,500.50 7,504.03 19,915.4K
11:18 7,503.10 7,503.24 7,501.72 7,501.72 61,863.0K
11:19 7,502.04 7,502.04 7,500.83 7,500.83 10,027.2K
11:20 7,500.56 7,500.56 7,500.09 7,500.09 14,037.1K
11:21 7,499.31 7,499.31 7,495.39 7,495.39 24,625.5K
11:22 7,496.34 7,496.34 7,495.82 7,496.15 7,358.6K
11:23 7,495.14 7,495.14 7,493.60 7,493.69 12,449.1K
11:24 7,493.42 7,493.42 7,491.95 7,493.31 20,997.1K
11:25 7,493.44 7,495.78 7,493.44 7,495.78 9,026.3K
11:26 7,496.22 7,496.80 7,496.22 7,496.80 16,063.6K
11:27 7,496.38 7,496.56 7,492.68 7,493.54 10,893.7K
11:28 7,494.12 7,494.12 7,493.30 7,493.30 20,836.5K
11:29 7,495.10 7,495.10 7,494.33 7,494.73 8,808.4K
11:30 7,494.73 7,494.73 7,491.41 7,491.41 37,241.8K
11:31 7,492.55 7,492.55 7,489.21 7,489.60 12,792.3K
11:32 7,489.57 7,491.22 7,489.57 7,491.22 5,763.0K
11:33 7,491.48 7,491.66 7,490.80 7,491.54 7,677.8K
11:34 7,491.55 7,493.78 7,491.41 7,493.78 19,704.9K
11:35 7,492.87 7,494.16 7,492.50 7,494.05 11,161.7K
11:36 7,494.20 7,495.13 7,494.20 7,494.31 13,409.3K
11:37 7,494.90 7,496.40 7,493.98 7,496.40 7,878.5K
11:38 7,496.20 7,496.35 7,495.67 7,496.35 5,477.4K
11:39 7,496.19 7,498.44 7,496.19 7,497.67 16,557.9K
11:40 7,498.96 7,498.96 7,497.06 7,497.06 5,203.5K
11:41 7,496.94 7,498.00 7,496.30 7,497.24 7,505.1K
11:42 7,497.36 7,497.36 7,495.45 7,495.45 4,698.7K
11:43 7,496.16 7,497.97 7,496.16 7,496.36 6,241.9K
11:44 7,496.30 7,498.20 7,496.30 7,497.86 4,814.1K
11:45 7,498.41 7,500.05 7,498.41 7,500.05 22,867.3K
11:46 7,499.18 7,499.18 7,496.88 7,496.88 12,076.0K
11:47 7,496.19 7,498.35 7,496.19 7,497.65 12,372.3K
11:48 7,495.87 7,496.90 7,494.64 7,496.90 9,448.0K
11:49 7,495.62 7,495.62 7,494.15 7,494.15 14,886.9K
11:50 7,494.99 7,494.99 7,493.89 7,493.89 13,985.6K
11:51 7,494.08 7,495.64 7,494.08 7,495.41 16,483.2K
11:52 7,494.69 7,494.90 7,494.09 7,494.90 12,845.8K
11:53 7,495.27 7,495.67 7,493.57 7,493.57 4,437.7K
11:54 7,493.87 7,493.87 7,492.00 7,493.49 9,932.6K
11:55 7,494.18 7,494.58 7,493.00 7,493.00 4,935.3K
11:56 7,493.93 7,494.65 7,493.93 7,494.60 6,095.3K
11:57 7,494.56 7,495.45 7,494.54 7,494.63 8,072.9K
11:58 7,495.13 7,495.13 7,493.56 7,493.56 6,066.3K
11:59 7,490.61 7,492.19 7,490.61 7,492.19 9,721.6K
12:00 7,493.44 7,493.44 7,492.33 7,492.33 17,388.5K
12:01 7,492.08 7,492.08 7,490.37 7,490.37 6,123.7K
12:02 7,489.56 7,489.56 7,487.15 7,487.15 13,036.0K
12:03 7,488.44 7,490.68 7,488.44 7,490.44 9,412.8K
12:04 7,490.18 7,490.18 7,488.55 7,489.97 12,159.3K
12:05 7,489.14 7,489.14 7,488.70 7,488.70 12,497.7K
12:06 7,488.78 7,488.78 7,487.68 7,487.90 16,310.2K
12:07 7,488.15 7,488.15 7,486.32 7,486.90 19,767.5K
12:08 7,486.70 7,487.55 7,486.68 7,486.68 11,913.8K
12:09 7,486.31 7,487.53 7,486.31 7,487.01 9,566.9K
12:10 7,487.15 7,487.38 7,485.87 7,487.29 9,618.2K
12:11 7,488.57 7,489.19 7,488.10 7,489.19 32,949.5K
12:12 7,487.32 7,487.32 7,482.86 7,482.86 11,060.7K
12:13 7,482.61 7,483.61 7,482.61 7,483.42 5,354.6K
12:14 7,484.41 7,484.61 7,483.45 7,484.34 16,285.5K
12:15 7,483.99 7,483.99 7,482.33 7,482.33 13,578.6K
12:16 7,481.83 7,482.55 7,481.37 7,481.37 8,182.2K
12:17 7,480.66 7,480.66 7,479.89 7,480.35 5,323.4K
12:18 7,480.77 7,482.08 7,480.77 7,482.08 4,509.9K
12:19 7,482.53 7,482.73 7,481.24 7,481.24 16,676.1K
12:20 7,479.45 7,480.20 7,478.68 7,478.68 18,312.1K
12:21 7,478.69 7,478.69 7,476.87 7,477.46 11,517.2K
12:22 7,475.56 7,475.58 7,475.22 7,475.58 9,499.9K
12:23 7,475.75 7,475.75 7,471.76 7,471.76 18,520.5K
12:24 7,473.22 7,476.14 7,473.22 7,476.14 11,270.1K
12:25 7,476.32 7,477.34 7,476.32 7,476.54 6,376.0K
12:26 7,474.62 7,475.38 7,474.62 7,474.84 5,698.9K
12:27 7,473.79 7,475.30 7,473.79 7,475.30 6,677.9K
12:28 7,475.13 7,476.98 7,475.13 7,476.98 6,331.0K
12:29 7,477.59 7,477.59 7,475.21 7,475.78 8,696.1K
12:30 7,475.40 7,475.40 7,475.00 7,475.25 3,924.4K
12:31 7,474.92 7,474.92 7,473.55 7,474.62 6,057.7K
12:32 7,476.01 7,478.16 7,476.01 7,478.16 4,033.2K
12:33 7,479.08 7,480.07 7,479.08 7,479.25 8,598.1K
12:34 7,479.25 7,479.73 7,478.61 7,478.61 3,054.2K
12:35 7,478.28 7,480.13 7,478.28 7,480.13 9,175.1K
12:36 7,480.96 7,481.28 7,480.64 7,480.79 8,067.7K
12:37 7,480.16 7,480.16 7,479.77 7,480.06 3,776.4K
12:38 7,480.90 7,481.95 7,480.37 7,481.95 8,071.1K
12:39 7,482.10 7,482.51 7,481.28 7,481.28 3,978.5K
12:40 7,481.56 7,481.95 7,480.05 7,480.05 16,649.1K
12:41 7,479.47 7,480.30 7,478.97 7,480.30 2,243.3K
12:42 7,479.52 7,480.07 7,478.59 7,478.59 10,980.1K
12:43 7,479.16 7,479.16 7,478.31 7,478.32 12,017.2K
12:44 7,477.53 7,481.77 7,476.59 7,481.77 6,780.8K
12:45 7,480.34 7,481.57 7,480.11 7,481.57 2,571.2K
12:46 7,481.60 7,481.60 7,481.01 7,481.10 7,427.4K
12:47 7,480.18 7,480.30 7,479.62 7,479.62 12,721.2K
12:48 7,479.50 7,480.16 7,479.50 7,479.87 13,209.3K
12:49 7,479.98 7,479.98 7,478.94 7,479.17 11,361.7K
12:50 7,479.44 7,480.19 7,479.44 7,480.19 15,391.0K
12:51 7,481.26 7,481.48 7,480.09 7,481.48 7,383.4K
12:52 7,480.92 7,481.76 7,480.92 7,481.14 2,473.2K
12:53 7,481.86 7,481.88 7,480.57 7,480.60 10,161.6K
12:54 7,480.43 7,480.43 7,479.82 7,480.25 13,291.8K
12:55 7,480.13 7,480.46 7,479.88 7,479.88 14,375.6K
12:56 7,480.02 7,480.02 7,476.10 7,477.22 20,131.2K
12:57 7,476.97 7,478.34 7,476.10 7,476.10 4,462.7K
12:58 7,475.48 7,475.48 7,473.91 7,473.91 41,148.3K
12:59 7,474.46 7,474.46 7,472.53 7,472.53 10,488.6K
13:00 7,472.00 7,473.43 7,471.36 7,473.43 10,019.5K
13:01 7,473.23 7,473.23 7,469.37 7,469.37 8,556.0K
13:02 7,469.00 7,469.00 7,464.03 7,464.03 18,756.0K
13:03 7,463.25 7,465.05 7,463.25 7,464.39 6,595.0K
13:04 7,463.12 7,463.14 7,461.91 7,462.62 23,314.1K
13:05 7,461.08 7,461.91 7,461.08 7,461.28 16,578.3K
13:06 7,461.53 7,461.53 7,460.10 7,460.10 10,253.4K
13:07 7,460.21 7,460.21 7,459.23 7,459.23 11,661.6K
13:08 7,459.42 7,459.88 7,458.07 7,459.88 6,719.2K
13:09 7,458.79 7,459.76 7,458.79 7,458.92 17,721.6K
13:10 7,457.79 7,457.79 7,454.76 7,454.76 16,145.8K
13:11 7,454.24 7,454.24 7,451.99 7,452.50 20,477.8K
13:12 7,451.64 7,452.41 7,450.14 7,452.41 20,431.3K
13:13 7,453.37 7,453.81 7,452.99 7,453.81 3,888.7K
13:14 7,454.45 7,456.35 7,454.45 7,456.19 5,295.7K
13:15 7,453.64 7,453.64 7,452.51 7,452.92 10,989.2K
13:16 7,453.98 7,453.98 7,452.80 7,453.14 20,531.2K
13:17 7,452.58 7,454.71 7,452.58 7,454.71 5,530.9K
13:18 7,455.02 7,455.62 7,454.47 7,455.62 13,153.8K
13:19 7,456.16 7,457.06 7,454.82 7,457.06 9,788.5K
13:20 7,457.41 7,459.47 7,457.41 7,459.47 6,162.9K
13:21 7,460.67 7,461.23 7,460.07 7,461.23 8,644.9K
13:22 7,460.77 7,461.79 7,460.77 7,461.58 4,709.9K
13:23 7,462.33 7,462.56 7,460.95 7,460.95 7,650.9K
13:24 7,462.43 7,464.23 7,461.46 7,464.23 21,359.2K
13:25 7,463.73 7,463.73 7,463.02 7,463.56 11,743.6K
13:26 7,463.37 7,463.37 7,461.77 7,462.13 6,409.3K
13:27 7,462.29 7,463.13 7,462.09 7,463.13 3,010.5K
13:28 7,463.63 7,466.34 7,463.63 7,466.34 7,311.7K
13:29 7,465.94 7,466.31 7,465.94 7,466.23 10,725.6K
13:30 7,465.88 7,466.49 7,465.88 7,466.49 7,130.7K
13:31 7,466.87 7,466.87 7,465.30 7,465.47 20,074.4K
13:32 7,466.27 7,467.24 7,466.27 7,467.24 12,801.4K
13:33 7,467.04 7,467.62 7,466.64 7,467.62 7,824.5K
13:34 7,466.37 7,466.37 7,465.29 7,465.46 3,361.0K
13:35 7,466.45 7,467.34 7,466.45 7,466.96 3,506.3K
13:36 7,467.18 7,468.02 7,467.18 7,468.02 7,102.5K
13:37 7,467.28 7,468.41 7,467.28 7,467.80 7,296.4K
13:38 7,467.80 7,470.34 7,467.80 7,470.19 18,206.7K
13:39 7,470.04 7,471.44 7,469.03 7,469.03 8,735.8K
13:40 7,468.87 7,470.47 7,468.87 7,470.47 12,917.0K
13:41 7,470.38 7,471.32 7,470.38 7,471.32 10,277.9K
13:42 7,471.25 7,471.25 7,469.81 7,470.02 9,865.2K
13:43 7,470.94 7,472.77 7,470.92 7,472.77 15,329.0K
13:44 7,472.56 7,473.58 7,472.56 7,472.71 7,354.6K
13:45 7,472.75 7,473.14 7,472.52 7,473.14 6,735.2K
13:46 7,473.42 7,474.87 7,473.42 7,474.87 3,580.7K
13:47 7,475.49 7,475.49 7,474.86 7,474.86 16,375.4K
13:48 7,475.23 7,475.23 7,474.57 7,475.15 2,045.8K
13:49 7,474.90 7,476.91 7,474.83 7,476.91 7,520.1K
13:50 7,477.29 7,477.29 7,476.71 7,476.71 13,978.0K
13:51 7,479.01 7,479.01 7,476.46 7,476.46 28,505.2K
13:52 7,478.07 7,478.07 7,477.03 7,477.03 8,753.3K
13:53 7,476.88 7,478.18 7,476.88 7,478.18 5,277.4K
13:54 7,477.27 7,477.57 7,475.93 7,475.93 11,355.8K
13:55 7,475.76 7,477.22 7,475.76 7,477.22 6,187.5K
13:56 7,476.85 7,478.67 7,476.85 7,478.67 5,361.2K
13:57 7,477.07 7,477.46 7,476.63 7,476.63 4,473.1K
13:58 7,476.65 7,476.90 7,476.51 7,476.74 3,270.9K
13:59 7,476.33 7,476.97 7,476.33 7,476.41 2,390.6K
14:00 7,476.62 7,477.97 7,476.62 7,477.97 2,777.5K
14:01 7,476.98 7,476.98 7,476.70 7,476.81 3,264.0K
14:02 7,478.45 7,478.45 7,476.93 7,476.93 6,703.5K
14:03 7,478.20 7,479.11 7,477.90 7,477.90 5,370.1K
14:04 7,478.19 7,479.00 7,478.14 7,479.00 2,314.6K
14:05 7,479.36 7,479.86 7,479.10 7,479.86 5,828.3K
14:06 7,479.70 7,480.29 7,478.88 7,478.88 3,459.9K
14:07 7,479.84 7,479.84 7,478.38 7,478.82 4,864.1K
14:08 7,478.52 7,480.01 7,478.34 7,478.74 7,471.7K
14:09 7,478.75 7,480.44 7,478.75 7,480.44 4,858.1K
14:10 7,480.44 7,480.84 7,480.44 7,480.84 4,498.0K
14:11 7,480.68 7,483.55 7,480.68 7,481.99 27,417.3K
14:12 7,482.72 7,483.10 7,481.84 7,483.10 3,612.6K
14:13 7,484.61 7,485.18 7,484.61 7,485.18 4,346.8K
14:14 7,485.22 7,486.92 7,485.22 7,485.79 19,417.1K
14:15 7,484.86 7,486.00 7,484.86 7,485.67 6,021.5K
14:16 7,486.07 7,486.18 7,485.84 7,486.18 4,703.5K
14:17 7,485.99 7,487.78 7,485.99 7,487.78 4,168.9K
14:18 7,487.26 7,488.92 7,486.27 7,487.49 12,486.9K
14:19 7,486.91 7,488.16 7,486.83 7,486.83 16,762.5K
14:20 7,487.04 7,488.07 7,486.28 7,486.87 7,222.5K
14:21 7,487.06 7,488.49 7,486.96 7,486.96 12,591.3K
14:22 7,486.83 7,488.02 7,486.22 7,486.87 8,774.9K
14:23 7,487.85 7,487.85 7,485.69 7,487.52 14,248.2K
14:24 7,486.58 7,486.58 7,485.45 7,485.99 2,859.7K
14:25 7,487.12 7,488.12 7,487.12 7,487.80 8,176.7K
14:26 7,488.49 7,490.73 7,488.49 7,490.73 13,461.9K
14:27 7,490.61 7,491.24 7,490.61 7,490.72 6,598.0K
14:28 7,491.13 7,491.29 7,490.66 7,491.29 6,194.9K
14:29 7,489.79 7,491.10 7,489.79 7,490.45 15,091.3K
14:30 7,491.18 7,492.53 7,491.18 7,492.43 8,109.2K
14:31 7,491.16 7,494.27 7,491.16 7,494.27 6,340.7K
14:32 7,495.08 7,495.46 7,494.78 7,495.46 10,793.7K
14:33 7,495.49 7,495.96 7,494.79 7,494.79 20,758.3K
14:34 7,494.35 7,496.37 7,494.35 7,495.45 7,842.0K
14:35 7,495.43 7,495.81 7,495.43 7,495.65 4,046.2K
14:36 7,494.92 7,495.66 7,494.75 7,494.75 5,827.4K
14:37 7,493.65 7,494.37 7,493.29 7,493.29 5,888.9K
14:38 7,493.43 7,493.46 7,492.66 7,493.46 5,567.1K
14:39 7,493.79 7,493.84 7,492.00 7,492.49 6,311.8K
14:40 7,492.68 7,492.68 7,491.00 7,491.00 5,841.1K
14:41 7,491.17 7,491.71 7,491.05 7,491.71 5,349.1K
14:42 7,492.60 7,493.06 7,490.27 7,490.27 35,274.8K
14:43 7,492.49 7,492.49 7,490.40 7,490.40 3,881.5K
14:44 7,490.69 7,491.13 7,489.22 7,489.59 3,555.9K
14:45 7,488.59 7,490.98 7,488.59 7,489.81 7,419.1K
14:46 7,489.93 7,491.24 7,489.62 7,490.94 87,680.9K
14:47 7,490.07 7,491.28 7,490.07 7,491.28 4,462.3K
14:48 7,491.16 7,493.38 7,491.16 7,493.21 7,274.4K
14:49 7,493.28 7,494.47 7,493.28 7,494.26 4,164.4K
14:50 7,494.13 7,494.58 7,493.14 7,493.14 5,629.2K
14:51 7,494.43 7,494.43 7,493.86 7,494.30 2,610.5K
14:52 7,493.96 7,494.33 7,493.73 7,493.73 3,504.6K
14:53 7,494.19 7,495.60 7,494.19 7,495.60 3,781.3K
14:54 7,494.86 7,494.86 7,493.87 7,493.87 2,412.4K
14:55 7,493.77 7,495.35 7,493.77 7,494.77 2,481.1K
14:56 7,495.58 7,495.81 7,495.44 7,495.81 4,708.8K
14:57 7,495.07 7,496.05 7,495.07 7,495.50 8,211.7K
14:58 7,494.67 7,494.67 7,493.01 7,493.01 4,269.1K
14:59 7,493.32 7,493.53 7,492.52 7,493.53 4,303.8K
15:00 7,493.00 7,493.00 7,490.39 7,490.70 6,429.7K
15:01 7,490.25 7,491.40 7,490.25 7,491.40 7,230.8K
15:02 7,492.01 7,494.20 7,492.01 7,494.20 4,939.7K
15:03 7,494.48 7,494.64 7,493.06 7,493.06 3,603.8K
15:04 7,493.01 7,494.82 7,493.01 7,494.82 5,243.0K
15:05 7,494.61 7,495.64 7,492.72 7,492.72 6,108.9K
15:06 7,493.12 7,494.56 7,493.12 7,494.56 13,264.8K
15:07 7,493.70 7,496.96 7,493.70 7,496.14 10,662.7K
15:08 7,496.30 7,497.94 7,496.30 7,497.94 7,885.7K
15:09 7,497.90 7,499.62 7,497.44 7,497.44 13,903.5K
15:10 7,496.61 7,500.58 7,496.61 7,500.58 15,688.2K
15:11 7,500.54 7,501.40 7,500.50 7,500.50 9,525.6K
15:12 7,500.09 7,501.38 7,500.08 7,500.75 8,518.8K
15:13 7,500.75 7,502.11 7,500.69 7,501.48 6,071.8K
15:14 7,499.63 7,499.69 7,497.75 7,497.75 13,381.8K
15:15 7,498.09 7,499.24 7,497.74 7,498.16 3,982.0K
15:16 7,498.03 7,498.03 7,494.60 7,495.35 4,784.3K
15:17 7,495.95 7,498.00 7,495.90 7,496.46 7,887.2K
15:18 7,496.29 7,496.88 7,496.29 7,496.36 7,481.2K
15:19 7,495.96 7,498.96 7,495.96 7,498.96 8,815.0K
15:20 7,497.90 7,499.24 7,497.90 7,499.16 9,756.1K
15:21 7,498.74 7,501.86 7,498.74 7,501.08 42,337.4K
15:22 7,500.28 7,502.34 7,500.28 7,501.03 12,922.5K
15:23 7,500.70 7,501.62 7,500.70 7,500.76 12,189.4K
15:24 7,502.23 7,502.81 7,502.23 7,502.81 6,427.2K
15:25 7,502.44 7,502.82 7,501.79 7,501.79 6,576.0K
15:26 7,500.87 7,501.26 7,499.18 7,500.87 5,440.3K
15:27 7,500.13 7,504.38 7,500.13 7,504.38 34,910.9K
15:28 7,505.21 7,505.39 7,505.17 7,505.17 7,357.9K
15:29 7,504.98 7,505.08 7,503.40 7,503.40 5,773.5K
15:30 7,503.82 7,505.54 7,501.43 7,501.43 19,143.0K
15:31 7,500.29 7,500.77 7,499.90 7,499.90 15,809.4K
15:32 7,500.75 7,501.05 7,500.58 7,500.58 7,097.9K
15:33 7,499.83 7,499.83 7,498.38 7,498.38 8,203.1K
15:34 7,498.81 7,498.81 7,497.08 7,497.65 7,964.1K
15:35 7,496.84 7,497.32 7,495.92 7,497.29 5,444.4K
15:36 7,498.08 7,498.57 7,496.96 7,496.96 3,110.9K
15:37 7,498.12 7,498.12 7,497.69 7,497.69 2,227.1K
15:38 7,497.55 7,497.55 7,496.91 7,496.91 4,148.6K
15:39 7,496.63 7,497.89 7,496.63 7,497.10 5,006.2K
15:40 7,498.19 7,498.19 7,496.75 7,498.03 4,843.6K
15:41 7,497.25 7,497.85 7,497.00 7,497.00 3,333.9K
15:42 7,498.42 7,500.65 7,498.42 7,500.65 6,459.4K
15:43 7,502.52 7,504.56 7,502.52 7,504.52 7,144.6K
15:44 7,503.59 7,504.15 7,503.14 7,504.14 6,950.8K
15:45 7,503.75 7,504.60 7,503.75 7,504.15 6,822.3K
15:46 7,503.43 7,504.12 7,503.43 7,504.08 4,173.6K
15:47 7,505.02 7,505.02 7,503.48 7,503.60 10,791.5K
15:48 7,503.39 7,503.57 7,502.76 7,502.76 8,081.7K
15:49 7,503.75 7,505.01 7,502.91 7,505.01 18,257.2K
15:50 7,507.54 7,510.03 7,507.54 7,510.03 20,710.9K
15:51 7,510.91 7,510.91 7,509.05 7,509.05 7,053.5K
15:52 7,509.90 7,509.90 7,506.92 7,507.58 6,341.1K
15:53 7,508.30 7,509.45 7,507.98 7,509.45 5,508.1K
15:54 7,508.27 7,508.27 7,505.95 7,505.95 4,560.9K
15:55 7,506.54 7,508.01 7,506.54 7,508.01 6,594.8K
15:56 7,507.67 7,509.54 7,507.67 7,508.95 18,751.9K
15:57 7,509.00 7,511.54 7,509.00 7,511.54 10,321.1K
15:58 7,511.94 7,513.89 7,511.94 7,513.89 15,282.4K
15:59 7,513.74 7,514.02 7,511.60 7,511.60 6,277.3K
16:00 7,511.94 7,512.20 7,511.38 7,511.97 7,436.5K
16:01 7,512.11 7,513.45 7,509.07 7,509.07 13,713.2K
16:02 7,505.28 7,505.32 7,501.04 7,502.79 38,281.0K
16:03 7,500.08 7,500.35 7,500.08 7,500.17 18,677.2K
16:04 7,499.90 7,500.30 7,499.90 7,500.30 8,778.6K
16:05 7,500.28 7,500.41 7,499.82 7,500.41 14,444.2K
16:06 7,501.22 7,501.51 7,500.46 7,500.46 10,652.1K
16:07 7,499.63 7,500.79 7,499.63 7,500.79 11,456.2K
16:08 7,502.16 7,502.16 7,500.46 7,501.62 8,596.6K
16:09 7,501.11 7,502.14 7,501.11 7,501.85 5,891.2K
16:10 7,501.01 7,502.69 7,500.68 7,502.69 5,676.4K
16:11 7,503.68 7,504.30 7,503.68 7,504.13 6,206.8K
16:12 7,505.12 7,505.12 7,503.28 7,503.28 4,664.8K
16:13 7,501.60 7,503.85 7,501.60 7,503.85 2,666.5K
16:14 7,501.80 7,503.05 7,501.15 7,501.15 6,829.2K
16:15 7,502.25 7,502.25 7,498.99 7,498.99 11,747.9K
16:16 7,498.52 7,500.18 7,498.52 7,498.78 4,352.5K
16:17 7,499.96 7,499.96 7,499.57 7,499.57 3,707.4K
16:18 7,498.09 7,499.48 7,497.68 7,497.68 9,580.3K
16:19 7,496.70 7,498.67 7,496.70 7,497.94 5,058.5K
16:20 7,497.71 7,497.71 7,496.11 7,496.11 3,504.7K
16:21 7,496.55 7,496.84 7,495.30 7,495.94 2,459.4K
16:22 7,495.62 7,495.62 7,494.30 7,495.14 3,622.0K
16:23 7,495.42 7,495.42 7,493.84 7,493.84 4,563.1K
16:24 7,493.80 7,494.04 7,491.36 7,491.36 4,387.5K
16:25 7,491.37 7,491.37 7,490.73 7,491.06 3,761.5K
16:26 7,489.44 7,489.91 7,489.30 7,489.47 5,822.0K
16:27 7,490.74 7,492.17 7,490.74 7,492.17 5,562.4K
16:28 7,491.71 7,493.46 7,491.71 7,493.46 7,186.9K
16:29 7,493.98 7,494.72 7,493.98 7,494.72 5,400.3K
16:30 7,494.39 7,495.31 7,494.39 7,495.26 27,921.0K
16:31 7,497.07 7,498.00 7,497.07 7,498.00 3,623.6K
16:32 7,497.70 7,497.81 7,495.97 7,497.81 2,890.0K
16:33 7,494.47 7,495.66 7,493.10 7,493.10 8,759.6K
16:34 7,493.14 7,494.08 7,492.78 7,494.08 13,146.7K
16:35 7,493.66 7,494.21 7,493.60 7,493.60 9,930.0K
16:36 7,493.80 7,494.81 7,492.98 7,492.98 12,280.7K
16:37 7,491.45 7,494.09 7,491.45 7,493.77 7,036.0K
16:38 7,493.07 7,494.17 7,493.07 7,494.17 6,005.7K
16:39 7,494.97 7,496.90 7,494.97 7,496.19 4,516.4K
16:40 7,496.58 7,496.89 7,495.81 7,496.70 2,355.4K
16:41 7,497.31 7,497.38 7,496.01 7,496.01 4,165.8K
16:42 7,495.01 7,495.78 7,494.44 7,494.44 5,798.9K
16:43 7,494.11 7,496.10 7,494.11 7,496.08 8,225.4K
16:44 7,495.50 7,498.53 7,495.50 7,498.53 3,621.6K
16:45 7,499.24 7,499.96 7,499.24 7,499.96 10,895.8K
16:46 7,500.75 7,500.75 7,497.66 7,497.66 35,173.2K
16:47 7,497.35 7,497.35 7,495.77 7,496.78 14,317.1K
16:48 7,498.18 7,498.74 7,496.55 7,498.74 5,697.3K
16:49 7,499.14 7,499.14 7,497.55 7,497.55 22,093.9K
16:50 7,496.60 7,496.63 7,495.93 7,495.95 4,364.7K
16:51 7,495.26 7,496.92 7,494.94 7,496.58 6,107.5K
16:52 7,496.47 7,496.47 7,495.50 7,496.10 3,247.9K
16:53 7,496.76 7,498.32 7,496.76 7,496.86 2,736.5K
16:54 7,497.51 7,499.97 7,497.51 7,499.97 7,838.0K
16:55 7,501.51 7,503.63 7,501.51 7,503.63 19,651.7K
16:56 7,501.51 7,504.77 7,501.51 7,504.58 8,809.4K
16:57 7,505.51 7,505.51 7,504.85 7,504.85 15,074.3K
16:58 7,504.93 7,505.98 7,504.93 7,505.98 2,686.8K
16:59 7,505.29 7,505.29 7,504.32 7,504.90 10,165.5K
17:00 7,506.15 7,506.15 7,504.81 7,504.81 2,532.9K
17:01 7,504.94 7,505.92 7,504.94 7,505.92 5,255.9K
17:02 7,508.16 7,508.98 7,507.80 7,508.32 7,764.8K
17:03 7,507.54 7,507.56 7,506.25 7,506.25 3,051.1K
17:04 7,506.81 7,509.07 7,506.81 7,509.07 6,502.9K
17:05 7,507.45 7,507.45 7,506.40 7,507.34 4,652.9K
17:06 7,506.69 7,508.22 7,506.69 7,508.22 5,021.8K
17:07 7,507.82 7,508.29 7,506.04 7,506.04 4,889.7K
17:08 7,506.77 7,508.40 7,506.77 7,507.94 4,225.6K
17:09 7,508.23 7,508.23 7,506.74 7,507.13 3,565.5K
17:10 7,505.52 7,507.34 7,505.52 7,507.34 2,796.6K
17:11 7,508.12 7,508.97 7,507.13 7,507.13 11,212.0K
17:12 7,506.98 7,507.32 7,505.96 7,505.96 1,482.7K
17:13 7,506.67 7,507.23 7,506.53 7,506.53 1,903.7K
17:14 7,506.14 7,507.21 7,506.14 7,506.88 2,430.0K
17:15 7,506.67 7,507.75 7,506.35 7,506.35 9,751.6K
17:16 7,507.56 7,509.02 7,507.56 7,509.02 9,085.0K
17:17 7,508.69 7,510.85 7,508.69 7,509.89 18,688.9K
17:18 7,510.28 7,511.23 7,510.28 7,510.83 7,416.5K
17:19 7,512.09 7,512.31 7,511.12 7,511.12 9,642.4K
17:20 7,511.43 7,511.88 7,511.43 7,511.55 5,522.0K
17:21 7,512.45 7,513.38 7,512.45 7,513.38 15,459.5K
17:22 7,512.59 7,512.75 7,510.94 7,510.94 4,818.6K
17:23 7,511.21 7,512.42 7,510.95 7,512.42 5,348.6K
17:24 7,511.94 7,514.00 7,511.94 7,514.00 4,580.7K
17:25 7,513.00 7,514.79 7,513.00 7,513.56 4,857.8K
17:26 7,514.76 7,514.76 7,512.89 7,512.89 6,509.9K
17:27 7,512.05 7,512.46 7,512.05 7,512.46 3,784.3K
17:28 7,512.30 7,512.44 7,511.72 7,512.11 4,970.2K
17:29 7,511.77 7,512.46 7,511.77 7,512.23 4,009.9K
17:30 7,511.51 7,511.78 7,511.46 7,511.78 2,748.4K
17:31 7,510.67 7,510.67 7,509.87 7,509.89 4,222.6K
17:32 7,508.96 7,509.32 7,508.07 7,509.32 6,728.6K
17:33 7,508.47 7,508.47 7,507.15 7,507.42 6,866.8K
17:34 7,509.82 7,509.82 7,507.81 7,507.81 5,389.6K
17:35 7,506.38 7,508.38 7,506.38 7,507.49 8,933.9K
17:36 7,507.73 7,507.97 7,507.73 7,507.97 2,688.0K
17:37 7,508.37 7,508.37 7,507.41 7,507.41 3,418.1K
17:38 7,506.44 7,507.69 7,506.44 7,506.93 4,349.6K
17:39 7,507.16 7,508.38 7,507.16 7,508.10 10,053.1K
17:40 7,508.36 7,509.51 7,508.36 7,508.79 9,285.1K
17:41 7,509.61 7,511.54 7,509.61 7,510.64 4,402.0K
17:42 7,511.43 7,513.25 7,510.67 7,513.25 9,818.0K
17:43 7,513.72 7,514.36 7,513.64 7,513.64 5,149.5K
17:44 7,513.68 7,513.68 7,512.78 7,513.65 21,994.8K
17:45 7,514.61 7,515.53 7,514.58 7,515.53 4,538.3K
17:46 7,513.98 7,515.53 7,513.98 7,514.86 3,454.8K
17:47 7,514.95 7,515.45 7,514.95 7,515.13 8,608.4K
17:48 7,514.47 7,514.47 7,511.03 7,511.03 22,255.4K
17:49 7,511.69 7,512.64 7,511.16 7,511.16 11,941.0K
17:50 7,511.93 7,512.16 7,510.95 7,511.43 4,381.7K
17:51 7,511.58 7,514.10 7,511.58 7,514.10 4,268.3K
17:52 7,514.25 7,516.85 7,514.25 7,516.85 10,189.8K
17:53 7,516.14 7,516.53 7,515.18 7,515.18 4,684.3K
17:54 7,513.36 7,514.90 7,513.36 7,513.66 4,732.4K
17:55 7,515.67 7,515.96 7,513.12 7,513.12 10,858.8K
17:56 7,516.15 7,520.95 7,516.15 7,520.95 14,074.8K
17:57 7,521.53 7,525.79 7,521.53 7,525.79 5,877.2K
17:58 7,523.65 7,528.14 7,523.65 7,528.14 6,474.4K
17:59 7,526.25 7,526.25 7,523.27 7,523.27 7,686.9K
18:00 7,521.70 7,522.44 7,521.18 7,521.18 6,388.3K
18:01 7,519.50 7,520.72 7,519.50 7,520.72 1,561.1K
18:02 7,522.42 7,522.42 7,520.32 7,520.88 9,056.3K
18:03 7,521.93 7,522.24 7,521.82 7,521.82 14,367.3K
18:04 7,520.99 7,521.74 7,518.01 7,518.01 4,887.0K
18:05 7,517.38 7,518.87 7,515.68 7,515.68 7,295.3K
18:06 7,515.91 7,517.85 7,515.91 7,517.85 8,840.0K
18:07 7,516.44 7,517.03 7,515.06 7,515.06 3,882.3K
18:08 7,515.26 7,515.78 7,514.78 7,514.78 3,210.7K
18:09 7,515.47 7,516.96 7,515.47 7,516.82 2,709.4K
18:10 7,518.22 7,518.22 7,515.73 7,515.73 7,042.0K
18:11 7,514.33 7,514.95 7,514.27 7,514.95 8,048.6K
18:12 7,510.90 7,512.44 7,510.90 7,512.44 8,250.3K
18:13 7,511.64 7,518.27 7,511.64 7,517.80 32,520.0K
18:14 7,518.84 7,519.63 7,518.47 7,518.47 29,394.5K
18:15 7,518.99 7,519.72 7,518.20 7,519.72 30,702.1K
18:16 7,520.03 7,520.03 7,519.21 7,519.46 8,913.9K
18:17 7,519.33 7,519.33 7,515.32 7,515.32 8,014.6K
18:18 7,515.79 7,517.79 7,514.97 7,515.64 7,100.5K
18:19 7,515.99 7,519.08 7,515.99 7,519.08 18,640.9K
18:20 7,519.76 7,519.76 7,518.82 7,518.96 5,855.4K
18:21 7,519.13 7,520.07 7,517.89 7,519.63 10,672.0K
18:22 7,520.74 7,521.20 7,519.17 7,520.55 18,482.5K
18:23 7,521.24 7,522.08 7,520.61 7,522.08 5,430.4K
18:24 7,521.90 7,522.91 7,521.64 7,521.88 3,778.0K
18:25 7,521.59 7,523.74 7,521.59 7,523.74 19,950.1K
18:26 7,523.32 7,524.96 7,523.32 7,524.68 5,429.1K
18:27 7,522.87 7,523.51 7,522.32 7,523.51 6,170.9K
18:28 7,522.81 7,524.73 7,522.81 7,524.73 14,965.8K
18:29 7,524.93 7,525.36 7,523.65 7,523.65 23,994.3K
18:30 7,525.01 7,525.95 7,524.92 7,525.95 7,845.8K
18:31 7,525.35 7,526.77 7,525.35 7,525.91 35,595.5K
18:32 7,522.50 7,524.27 7,522.50 7,522.81 30,499.7K
18:33 7,524.81 7,524.81 7,523.51 7,523.51 2,927.3K
18:34 7,522.33 7,523.48 7,519.33 7,519.33 12,582.1K
18:35 7,516.96 7,516.96 7,502.31 7,502.31 123,117.5K
18:36 7,501.45 7,501.45 7,486.82 7,487.89 101,697.1K
18:37 7,490.66 7,490.66 7,486.58 7,486.58 35,596.5K
18:38 7,488.79 7,495.31 7,488.79 7,495.31 24,154.6K
18:39 7,490.98 7,490.98 7,485.27 7,485.27 12,303.9K
18:40 7,483.97 7,483.97 7,483.97 7,483.97 4,660.3K
18:51 7,481.12 7,481.12 7,481.12 7,481.12 34,106.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available