MOEX Consumer

MOEXCN
🏛️ russian-federation →
6,936.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,664.44 7,664.44 7,660.59 7,662.26 2,854.4K
09:51 7,651.70 7,652.38 7,650.41 7,650.41 6,505.1K
09:52 7,651.97 7,651.97 7,650.20 7,650.20 7,310.5K
09:53 7,652.31 7,653.34 7,652.31 7,653.34 3,673.2K
09:54 7,653.37 7,653.37 7,652.05 7,652.05 4,856.9K
09:55 7,652.37 7,654.99 7,652.37 7,654.31 7,698.8K
09:56 7,655.08 7,655.08 7,653.82 7,653.82 3,278.8K
09:57 7,654.07 7,654.24 7,653.94 7,654.24 3,580.1K
09:58 7,653.73 7,655.34 7,652.47 7,652.64 8,731.7K
09:59 7,653.46 7,653.46 7,652.68 7,652.68 11,194.4K
10:00 7,654.43 7,654.43 7,647.46 7,647.46 17,042.4K
10:01 7,649.08 7,649.08 7,646.86 7,646.86 10,490.7K
10:02 7,647.19 7,647.19 7,644.95 7,645.86 19,312.2K
10:03 7,645.64 7,645.64 7,641.36 7,641.36 24,421.1K
10:04 7,641.70 7,641.70 7,641.04 7,641.44 25,865.8K
10:05 7,643.14 7,643.14 7,640.64 7,642.20 9,745.7K
10:06 7,643.32 7,646.33 7,643.32 7,646.33 16,247.2K
10:07 7,646.43 7,646.46 7,645.00 7,646.46 19,300.5K
10:08 7,647.09 7,651.17 7,647.09 7,650.02 63,470.2K
10:09 7,652.02 7,652.02 7,649.70 7,649.70 50,245.9K
10:10 7,651.03 7,653.14 7,651.03 7,652.32 39,723.1K
10:11 7,652.41 7,653.67 7,652.24 7,652.24 23,112.6K
10:12 7,652.40 7,652.87 7,651.52 7,652.87 22,881.3K
10:13 7,652.24 7,652.24 7,650.95 7,651.38 17,610.1K
10:14 7,649.94 7,649.94 7,648.25 7,648.82 18,903.0K
10:15 7,647.08 7,647.08 7,641.67 7,641.89 24,814.8K
10:16 7,641.99 7,641.99 7,640.68 7,640.68 6,442.8K
10:17 7,641.89 7,641.89 7,639.75 7,639.75 10,837.7K
10:18 7,641.10 7,644.53 7,641.10 7,644.53 12,491.9K
10:19 7,642.60 7,642.60 7,641.35 7,641.42 7,440.2K
10:20 7,642.00 7,642.00 7,640.88 7,640.88 7,747.7K
10:21 7,641.77 7,642.78 7,641.77 7,642.76 9,479.8K
10:22 7,644.28 7,647.36 7,644.28 7,645.07 19,085.0K
10:23 7,645.45 7,645.45 7,644.04 7,644.29 7,162.6K
10:24 7,642.34 7,643.74 7,642.34 7,642.93 12,941.1K
10:25 7,643.74 7,644.12 7,642.81 7,642.81 18,810.3K
10:26 7,643.51 7,644.37 7,643.21 7,643.22 10,111.3K
10:27 7,643.68 7,643.76 7,642.57 7,643.76 13,399.4K
10:28 7,642.92 7,643.24 7,642.75 7,642.76 12,672.7K
10:29 7,643.01 7,643.59 7,643.01 7,643.29 14,782.0K
10:30 7,643.02 7,643.02 7,639.55 7,639.70 40,077.5K
10:31 7,640.09 7,640.83 7,637.94 7,637.94 30,662.7K
10:32 7,640.63 7,640.63 7,638.07 7,638.07 23,751.2K
10:33 7,638.93 7,641.18 7,638.93 7,641.18 8,695.8K
10:34 7,640.39 7,641.90 7,640.39 7,641.90 11,882.8K
10:35 7,640.85 7,640.85 7,639.69 7,639.69 18,423.0K
10:36 7,639.09 7,639.09 7,638.68 7,638.72 21,133.4K
10:37 7,639.51 7,641.02 7,637.54 7,641.02 26,037.4K
10:38 7,642.75 7,644.13 7,642.75 7,644.06 12,583.6K
10:39 7,643.10 7,644.55 7,643.10 7,644.55 6,069.1K
10:40 7,643.60 7,653.30 7,643.60 7,653.30 23,410.2K
10:41 7,651.18 7,651.84 7,651.18 7,651.81 21,854.0K
10:42 7,651.51 7,651.51 7,649.27 7,649.27 4,200.4K
10:43 7,651.28 7,652.89 7,651.28 7,652.78 8,677.9K
10:44 7,652.93 7,653.11 7,652.73 7,652.73 8,407.1K
10:45 7,651.96 7,651.96 7,649.97 7,649.97 3,971.7K
10:46 7,649.45 7,650.23 7,649.22 7,649.22 11,764.2K
10:47 7,649.89 7,649.89 7,647.43 7,647.43 16,830.4K
10:48 7,648.23 7,648.29 7,645.14 7,645.14 4,507.4K
10:49 7,643.83 7,643.83 7,641.46 7,641.89 7,269.4K
10:50 7,642.30 7,643.85 7,642.30 7,643.66 4,790.2K
10:51 7,643.83 7,643.83 7,642.20 7,642.95 5,846.1K
10:52 7,642.38 7,643.36 7,642.08 7,642.09 9,305.3K
10:53 7,641.13 7,644.15 7,641.13 7,644.15 10,858.0K
10:54 7,643.72 7,643.89 7,642.94 7,642.94 5,291.5K
10:55 7,642.27 7,642.40 7,641.07 7,642.40 8,608.2K
10:56 7,642.65 7,643.13 7,642.61 7,642.61 6,517.6K
10:57 7,643.04 7,643.67 7,643.04 7,643.60 5,908.1K
10:58 7,643.54 7,643.54 7,640.80 7,642.67 10,620.9K
10:59 7,643.01 7,646.60 7,643.01 7,646.60 6,326.1K
11:00 7,645.35 7,645.65 7,644.43 7,645.65 6,477.6K
11:01 7,646.19 7,646.78 7,646.08 7,646.08 2,851.9K
11:02 7,646.70 7,650.92 7,646.70 7,650.92 5,341.2K
11:03 7,650.87 7,651.19 7,650.74 7,651.19 4,307.8K
11:04 7,650.91 7,653.05 7,650.91 7,653.05 2,023.8K
11:05 7,653.57 7,653.57 7,652.29 7,652.29 10,036.6K
11:06 7,653.35 7,653.35 7,651.81 7,651.81 3,345.4K
11:07 7,650.20 7,650.93 7,650.13 7,650.93 2,919.5K
11:08 7,649.45 7,649.45 7,648.24 7,648.24 25,419.1K
11:09 7,648.24 7,648.24 7,645.80 7,645.90 7,718.1K
11:10 7,644.52 7,646.72 7,644.50 7,646.72 5,536.8K
11:11 7,647.50 7,647.77 7,646.50 7,646.50 2,401.4K
11:12 7,646.14 7,648.94 7,646.14 7,648.94 4,189.5K
11:13 7,648.90 7,648.90 7,646.39 7,646.39 9,196.3K
11:14 7,646.60 7,649.33 7,646.60 7,646.96 4,714.4K
11:15 7,647.54 7,647.54 7,646.06 7,647.06 4,522.9K
11:16 7,647.10 7,648.42 7,647.10 7,647.32 4,606.7K
11:17 7,646.72 7,646.79 7,644.08 7,644.99 4,843.9K
11:18 7,644.94 7,644.98 7,644.35 7,644.98 3,126.5K
11:19 7,645.90 7,647.43 7,645.41 7,647.43 11,911.6K
11:20 7,646.54 7,647.32 7,646.25 7,647.32 3,265.2K
11:21 7,647.44 7,648.74 7,647.44 7,648.60 7,557.4K
11:22 7,648.55 7,650.41 7,648.55 7,650.41 6,435.4K
11:23 7,650.50 7,650.77 7,649.55 7,649.55 5,849.7K
11:24 7,648.77 7,651.54 7,648.77 7,651.54 2,003.6K
11:25 7,651.13 7,651.13 7,650.57 7,650.73 7,237.7K
11:26 7,650.90 7,653.11 7,650.90 7,653.11 4,157.0K
11:27 7,651.69 7,653.79 7,651.69 7,653.66 4,475.8K
11:28 7,653.39 7,654.00 7,653.39 7,653.67 6,499.6K
11:29 7,653.25 7,653.25 7,652.87 7,652.87 4,389.9K
11:30 7,652.60 7,652.98 7,652.07 7,652.07 7,729.1K
11:31 7,652.63 7,654.04 7,652.63 7,653.54 9,631.3K
11:32 7,654.02 7,657.17 7,654.02 7,657.17 12,103.6K
11:33 7,657.65 7,657.65 7,655.90 7,656.19 2,500.7K
11:34 7,656.60 7,656.60 7,655.66 7,655.78 2,647.1K
11:35 7,656.17 7,657.16 7,656.17 7,657.16 2,871.3K
11:36 7,657.79 7,658.43 7,657.79 7,658.43 5,492.1K
11:37 7,658.20 7,658.20 7,656.21 7,656.81 7,644.4K
11:38 7,656.38 7,657.19 7,656.38 7,657.19 6,972.8K
11:39 7,657.48 7,660.61 7,657.48 7,660.61 13,611.7K
11:40 7,661.06 7,661.69 7,661.06 7,661.23 9,289.0K
11:41 7,661.44 7,665.29 7,661.44 7,665.07 40,994.2K
11:42 7,664.44 7,666.10 7,664.44 7,666.10 7,723.0K
11:43 7,667.01 7,668.42 7,667.01 7,668.42 19,965.4K
11:44 7,666.03 7,666.03 7,663.31 7,664.06 9,045.0K
11:45 7,664.62 7,665.42 7,664.62 7,665.42 2,910.2K
11:46 7,665.02 7,665.23 7,664.68 7,664.68 5,204.3K
11:47 7,663.43 7,664.32 7,663.43 7,664.24 3,443.7K
11:48 7,664.53 7,665.93 7,664.53 7,665.93 5,648.1K
11:49 7,664.95 7,665.45 7,664.92 7,665.02 7,898.4K
11:50 7,665.28 7,665.67 7,665.28 7,665.43 6,597.2K
11:51 7,666.40 7,667.32 7,665.36 7,667.32 2,778.1K
11:52 7,668.59 7,668.76 7,667.93 7,667.93 7,342.6K
11:53 7,667.44 7,668.80 7,667.44 7,668.80 1,302.8K
11:54 7,668.30 7,668.30 7,666.92 7,666.98 2,403.0K
11:55 7,667.77 7,669.18 7,667.77 7,668.79 3,230.9K
11:56 7,669.22 7,669.22 7,666.53 7,667.25 6,589.1K
11:57 7,667.34 7,668.70 7,667.05 7,668.70 2,850.9K
11:58 7,668.85 7,672.88 7,668.85 7,672.88 40,589.5K
11:59 7,672.32 7,673.57 7,672.08 7,672.08 12,411.1K
12:00 7,672.60 7,674.25 7,672.49 7,674.25 6,757.7K
12:01 7,674.17 7,676.75 7,674.17 7,675.49 20,647.9K
12:02 7,674.61 7,675.35 7,674.57 7,674.75 7,071.0K
12:03 7,674.71 7,675.99 7,674.71 7,675.99 10,282.1K
12:04 7,676.35 7,678.56 7,676.35 7,678.45 18,965.6K
12:05 7,679.48 7,679.48 7,678.51 7,678.51 14,049.8K
12:06 7,678.88 7,680.10 7,678.88 7,680.10 31,793.4K
12:07 7,679.43 7,679.81 7,678.25 7,679.81 12,197.6K
12:08 7,680.12 7,683.57 7,680.05 7,683.57 11,960.0K
12:09 7,685.40 7,688.65 7,685.40 7,688.65 66,866.9K
12:10 7,688.47 7,688.87 7,687.54 7,687.54 29,501.4K
12:11 7,688.73 7,688.73 7,687.41 7,687.41 22,497.1K
12:12 7,687.42 7,688.12 7,687.23 7,688.12 10,665.6K
12:13 7,688.04 7,688.04 7,686.34 7,686.34 14,521.9K
12:14 7,686.50 7,687.28 7,686.50 7,687.00 15,724.9K
12:15 7,686.07 7,688.83 7,686.07 7,688.83 27,837.1K
12:16 7,689.02 7,689.42 7,689.02 7,689.23 7,094.5K
12:17 7,687.63 7,688.55 7,686.74 7,688.55 24,127.6K
12:18 7,688.97 7,692.68 7,688.97 7,692.68 16,438.6K
12:19 7,692.35 7,692.70 7,689.84 7,689.84 16,655.2K
12:20 7,690.56 7,691.66 7,689.97 7,689.97 6,832.6K
12:21 7,690.05 7,691.13 7,689.85 7,691.13 9,445.0K
12:22 7,690.33 7,690.33 7,687.66 7,689.81 26,229.6K
12:23 7,689.02 7,689.33 7,687.97 7,689.33 6,251.6K
12:24 7,688.60 7,689.80 7,688.60 7,689.80 16,007.7K
12:25 7,689.43 7,689.43 7,687.72 7,687.72 7,693.2K
12:26 7,688.47 7,688.47 7,685.18 7,685.18 8,125.4K
12:27 7,685.51 7,685.51 7,684.48 7,684.87 12,588.1K
12:28 7,684.71 7,685.32 7,684.16 7,684.16 7,585.8K
12:29 7,683.91 7,685.30 7,683.91 7,685.25 2,617.0K
12:30 7,685.75 7,687.19 7,685.71 7,687.19 10,370.3K
12:31 7,687.72 7,687.72 7,686.40 7,686.75 4,405.3K
12:32 7,686.24 7,686.24 7,684.87 7,684.87 4,450.6K
12:33 7,683.90 7,685.46 7,683.90 7,685.46 12,336.4K
12:34 7,685.06 7,685.06 7,683.99 7,683.99 3,064.7K
12:35 7,684.23 7,685.08 7,683.94 7,683.94 5,605.0K
12:36 7,683.91 7,684.20 7,683.09 7,683.09 3,516.5K
12:37 7,685.42 7,686.05 7,685.42 7,685.93 17,263.2K
12:38 7,685.88 7,687.28 7,685.88 7,687.17 6,315.8K
12:39 7,686.99 7,688.23 7,686.84 7,688.23 5,870.9K
12:40 7,688.19 7,689.47 7,688.12 7,689.47 7,317.6K
12:41 7,689.58 7,689.58 7,687.96 7,687.96 9,288.1K
12:42 7,687.80 7,688.51 7,687.80 7,688.51 3,893.9K
12:43 7,688.54 7,689.86 7,688.54 7,689.68 7,322.7K
12:44 7,690.02 7,690.74 7,689.20 7,690.74 12,864.1K
12:45 7,690.97 7,692.91 7,690.97 7,692.91 4,639.1K
12:46 7,691.22 7,693.50 7,691.22 7,693.50 20,146.4K
12:47 7,694.23 7,695.11 7,693.66 7,693.66 13,621.2K
12:48 7,695.09 7,695.72 7,694.29 7,694.29 9,677.5K
12:49 7,694.26 7,695.05 7,693.91 7,693.91 14,340.0K
12:50 7,694.37 7,694.83 7,694.12 7,694.12 4,875.9K
12:51 7,695.01 7,695.01 7,692.61 7,692.61 9,400.8K
12:52 7,693.11 7,694.56 7,693.11 7,694.56 5,667.1K
12:53 7,694.85 7,695.27 7,693.47 7,693.47 18,140.5K
12:54 7,693.44 7,694.67 7,693.07 7,693.16 4,108.0K
12:55 7,692.11 7,693.79 7,692.11 7,693.79 6,284.1K
12:56 7,693.18 7,693.18 7,692.24 7,692.52 7,803.8K
12:57 7,691.88 7,693.76 7,691.88 7,693.76 5,381.0K
12:58 7,693.17 7,693.43 7,691.10 7,691.10 4,343.8K
12:59 7,693.12 7,693.34 7,692.83 7,693.15 4,879.6K
13:00 7,692.80 7,692.84 7,691.82 7,691.82 3,570.4K
13:01 7,691.17 7,691.49 7,690.87 7,690.87 1,900.9K
13:02 7,691.51 7,692.26 7,691.51 7,692.26 3,098.4K
13:03 7,690.99 7,691.57 7,690.18 7,690.18 4,235.4K
13:04 7,689.52 7,690.28 7,689.52 7,690.22 2,398.0K
13:05 7,690.11 7,690.70 7,690.11 7,690.25 8,252.0K
13:06 7,691.12 7,691.12 7,687.78 7,687.78 3,632.4K
13:07 7,687.85 7,688.21 7,687.43 7,688.21 3,345.6K
13:08 7,687.77 7,688.72 7,687.61 7,687.61 2,303.9K
13:09 7,687.15 7,688.55 7,687.15 7,687.81 3,774.0K
13:10 7,687.22 7,688.44 7,687.22 7,687.77 2,025.0K
13:11 7,687.43 7,687.66 7,687.14 7,687.14 5,533.3K
13:12 7,687.99 7,687.99 7,685.15 7,685.38 8,307.0K
13:13 7,685.15 7,685.15 7,684.73 7,685.01 7,993.2K
13:14 7,684.26 7,684.26 7,682.91 7,684.24 4,189.3K
13:15 7,684.23 7,684.44 7,683.88 7,684.44 1,615.0K
13:16 7,682.29 7,683.39 7,682.00 7,683.39 9,165.8K
13:17 7,683.50 7,684.46 7,683.50 7,684.45 3,848.8K
13:18 7,683.88 7,684.52 7,683.86 7,684.52 7,593.1K
13:19 7,683.62 7,683.62 7,679.27 7,680.89 27,577.0K
13:20 7,681.32 7,681.32 7,679.07 7,679.07 5,928.2K
13:21 7,679.23 7,679.42 7,678.89 7,678.89 9,749.5K
13:22 7,679.02 7,679.52 7,678.91 7,679.52 9,627.7K
13:23 7,678.76 7,678.76 7,677.39 7,677.72 4,246.9K
13:24 7,678.68 7,679.60 7,678.37 7,678.37 9,046.3K
13:25 7,677.71 7,677.80 7,677.35 7,677.35 16,424.1K
13:26 7,676.58 7,676.61 7,674.82 7,674.82 10,215.4K
13:27 7,675.01 7,675.89 7,674.79 7,675.34 4,493.2K
13:28 7,675.58 7,677.26 7,675.58 7,677.26 28,170.7K
13:29 7,676.50 7,676.89 7,675.48 7,676.89 3,419.0K
13:30 7,675.24 7,676.59 7,675.24 7,676.59 8,610.7K
13:31 7,676.60 7,677.03 7,675.86 7,675.86 2,693.2K
13:32 7,677.29 7,677.29 7,676.46 7,676.46 3,968.9K
13:33 7,677.44 7,677.44 7,675.69 7,675.69 2,687.4K
13:34 7,676.04 7,677.60 7,674.94 7,677.60 2,917.1K
13:35 7,676.85 7,676.85 7,675.93 7,675.93 6,785.4K
13:36 7,676.84 7,676.87 7,676.64 7,676.80 4,394.6K
13:37 7,676.91 7,678.49 7,676.91 7,678.49 4,955.3K
13:38 7,678.82 7,680.45 7,678.82 7,680.45 7,416.9K
13:39 7,680.47 7,680.47 7,678.91 7,678.91 5,185.5K
13:40 7,680.05 7,680.26 7,679.77 7,680.26 3,863.9K
13:41 7,679.92 7,680.26 7,678.79 7,678.79 3,419.2K
13:42 7,679.95 7,679.95 7,678.75 7,679.65 4,650.6K
13:43 7,677.81 7,679.05 7,677.04 7,679.05 3,834.6K
13:44 7,677.60 7,677.60 7,676.65 7,676.65 3,119.9K
13:45 7,676.93 7,677.09 7,676.26 7,676.26 2,271.0K
13:46 7,675.86 7,677.11 7,675.81 7,675.81 6,766.2K
13:47 7,675.72 7,675.97 7,675.57 7,675.97 1,420.4K
13:48 7,675.65 7,676.04 7,675.65 7,675.78 1,096.0K
13:49 7,675.61 7,675.77 7,674.98 7,675.77 985.5K
13:50 7,675.63 7,676.28 7,675.45 7,675.45 803.9K
13:51 7,675.60 7,675.60 7,674.98 7,675.19 5,452.0K
13:52 7,676.14 7,677.60 7,676.14 7,677.60 2,685.2K
13:53 7,676.69 7,677.48 7,675.74 7,675.74 3,821.9K
13:54 7,675.11 7,675.23 7,673.00 7,673.00 18,801.3K
13:55 7,673.21 7,673.21 7,672.66 7,672.66 5,041.8K
13:56 7,673.60 7,673.60 7,671.79 7,671.79 6,575.4K
13:57 7,672.22 7,672.49 7,671.14 7,671.14 5,468.6K
13:58 7,670.81 7,671.15 7,670.53 7,670.74 1,845.6K
13:59 7,670.83 7,671.69 7,670.83 7,671.63 3,817.0K
14:00 7,672.21 7,674.01 7,672.21 7,673.72 3,894.2K
14:01 7,673.55 7,673.55 7,671.51 7,673.23 13,069.5K
14:02 7,673.53 7,674.14 7,673.53 7,674.01 6,033.7K
14:03 7,674.85 7,674.85 7,673.48 7,673.72 7,960.3K
14:04 7,675.16 7,675.52 7,674.99 7,674.99 15,593.8K
14:05 7,673.34 7,675.60 7,673.34 7,675.22 14,741.4K
14:06 7,675.47 7,680.76 7,675.47 7,679.80 42,155.8K
14:07 7,679.27 7,681.37 7,679.27 7,680.24 17,063.6K
14:08 7,680.15 7,687.09 7,680.15 7,685.87 30,652.9K
14:09 7,683.85 7,683.85 7,681.64 7,682.18 18,848.7K
14:10 7,684.10 7,684.48 7,684.01 7,684.17 21,349.6K
14:11 7,682.89 7,685.79 7,682.89 7,685.51 16,308.2K
14:12 7,684.53 7,685.67 7,684.53 7,685.67 10,198.2K
14:13 7,685.16 7,685.16 7,684.35 7,684.35 8,172.6K
14:14 7,682.36 7,682.83 7,681.83 7,682.83 8,158.8K
14:15 7,681.95 7,684.81 7,681.95 7,684.81 12,094.1K
14:16 7,682.81 7,682.81 7,682.32 7,682.32 20,142.8K
14:17 7,682.61 7,682.66 7,681.88 7,681.96 20,860.1K
14:18 7,682.51 7,682.51 7,680.95 7,680.95 10,721.6K
14:19 7,680.01 7,681.17 7,679.64 7,680.82 11,527.7K
14:20 7,680.39 7,681.80 7,680.39 7,680.63 5,902.8K
14:21 7,681.10 7,681.10 7,677.76 7,677.76 17,505.5K
14:22 7,676.09 7,677.11 7,676.09 7,676.45 23,935.3K
14:23 7,676.38 7,676.38 7,676.11 7,676.11 6,144.2K
14:24 7,675.11 7,675.23 7,674.95 7,675.23 12,583.0K
14:25 7,672.26 7,672.26 7,664.40 7,664.40 93,268.6K
14:26 7,665.46 7,667.57 7,665.46 7,667.33 39,836.8K
14:27 7,668.26 7,668.26 7,661.85 7,661.85 55,857.6K
14:28 7,661.74 7,663.05 7,661.62 7,661.68 71,445.1K
14:29 7,664.02 7,664.75 7,661.93 7,661.93 37,161.2K
14:30 7,660.25 7,663.28 7,660.25 7,663.28 36,718.9K
14:31 7,663.75 7,663.75 7,655.34 7,655.34 41,576.3K
14:32 7,652.77 7,653.83 7,651.96 7,651.96 52,310.4K
14:33 7,654.48 7,657.41 7,654.48 7,657.37 26,641.0K
14:34 7,659.64 7,659.99 7,659.64 7,659.64 11,346.6K
14:35 7,661.51 7,664.40 7,661.51 7,663.64 24,798.7K
14:36 7,664.18 7,666.06 7,663.39 7,663.39 19,985.7K
14:37 7,662.83 7,662.83 7,661.26 7,661.62 19,205.7K
14:38 7,660.30 7,662.85 7,660.30 7,661.42 12,561.1K
14:39 7,660.59 7,661.16 7,660.57 7,660.57 8,343.2K
14:40 7,660.89 7,660.89 7,658.47 7,658.47 10,231.7K
14:41 7,660.19 7,660.19 7,657.58 7,657.58 41,735.9K
14:42 7,657.36 7,659.95 7,657.36 7,659.95 19,341.1K
14:43 7,659.31 7,663.90 7,659.31 7,663.90 11,944.2K
14:44 7,662.59 7,664.58 7,662.59 7,664.58 13,200.0K
14:45 7,665.80 7,665.80 7,662.63 7,664.35 17,944.4K
14:46 7,664.29 7,664.69 7,663.80 7,664.35 14,964.1K
14:47 7,665.75 7,665.75 7,664.63 7,665.40 8,081.2K
14:48 7,665.28 7,668.55 7,665.28 7,668.55 8,187.3K
14:49 7,669.97 7,670.22 7,668.99 7,668.99 17,191.3K
14:50 7,669.00 7,669.00 7,666.33 7,666.47 8,383.0K
14:51 7,666.32 7,666.32 7,665.04 7,665.68 5,400.9K
14:52 7,665.63 7,666.00 7,665.63 7,666.00 2,935.7K
14:53 7,664.59 7,666.08 7,664.59 7,665.24 6,638.2K
14:54 7,664.90 7,665.36 7,662.95 7,663.02 3,263.0K
14:55 7,661.94 7,661.94 7,659.83 7,659.83 13,072.3K
14:56 7,659.73 7,659.76 7,658.91 7,658.91 14,872.7K
14:57 7,658.83 7,659.77 7,658.83 7,659.77 5,353.4K
14:58 7,659.24 7,659.46 7,658.57 7,658.57 6,003.4K
14:59 7,658.80 7,659.30 7,658.68 7,659.30 4,030.0K
15:00 7,660.96 7,662.44 7,660.22 7,660.22 5,836.2K
15:01 7,658.72 7,658.72 7,657.93 7,657.93 7,877.6K
15:02 7,658.98 7,658.98 7,655.35 7,655.35 6,787.3K
15:03 7,654.84 7,656.47 7,654.84 7,656.47 8,197.1K
15:04 7,656.50 7,657.13 7,656.50 7,656.82 4,674.9K
15:05 7,656.71 7,656.71 7,655.57 7,656.12 5,041.8K
15:06 7,656.35 7,657.97 7,656.35 7,657.97 1,470.0K
15:07 7,659.33 7,660.28 7,659.31 7,659.31 10,951.9K
15:08 7,658.73 7,661.20 7,658.73 7,661.20 7,437.1K
15:09 7,660.92 7,660.92 7,658.62 7,658.62 2,315.0K
15:10 7,660.20 7,661.04 7,660.20 7,661.04 3,044.4K
15:11 7,661.22 7,661.28 7,659.09 7,659.09 5,464.9K
15:12 7,658.26 7,658.26 7,657.05 7,657.29 5,663.8K
15:13 7,657.39 7,657.39 7,653.68 7,655.66 25,901.8K
15:14 7,655.28 7,656.03 7,655.28 7,656.03 21,744.4K
15:15 7,656.38 7,657.91 7,656.25 7,657.91 6,548.5K
15:16 7,657.61 7,658.38 7,656.46 7,656.71 7,041.8K
15:17 7,656.71 7,657.80 7,656.61 7,657.80 8,977.2K
15:18 7,656.40 7,658.40 7,656.40 7,658.40 4,147.8K
15:19 7,658.54 7,658.67 7,658.17 7,658.67 4,354.3K
15:20 7,659.25 7,660.20 7,659.25 7,660.07 6,452.7K
15:21 7,660.11 7,660.30 7,659.68 7,659.68 5,200.2K
15:22 7,660.38 7,662.34 7,660.38 7,662.34 6,147.2K
15:23 7,661.24 7,662.52 7,661.24 7,662.17 5,832.9K
15:24 7,662.03 7,662.69 7,661.63 7,661.65 7,624.4K
15:25 7,662.48 7,662.48 7,660.81 7,660.81 7,666.5K
15:26 7,661.19 7,661.53 7,661.14 7,661.53 4,980.4K
15:27 7,661.88 7,664.94 7,661.88 7,663.48 18,550.5K
15:28 7,664.07 7,665.17 7,664.07 7,665.17 22,065.6K
15:29 7,664.88 7,664.98 7,664.02 7,664.45 5,100.8K
15:30 7,663.56 7,663.56 7,661.75 7,661.75 10,095.8K
15:31 7,662.17 7,663.23 7,662.17 7,663.23 1,934.3K
15:32 7,663.67 7,664.18 7,662.54 7,662.54 3,473.6K
15:33 7,662.34 7,662.34 7,660.79 7,660.79 3,685.7K
15:34 7,660.67 7,660.95 7,659.96 7,660.59 3,625.1K
15:35 7,659.87 7,660.98 7,659.87 7,660.95 3,194.0K
15:36 7,662.16 7,662.66 7,661.76 7,661.76 4,150.7K
15:37 7,661.59 7,662.11 7,661.45 7,661.73 3,200.1K
15:38 7,661.47 7,662.25 7,661.47 7,661.96 3,575.7K
15:39 7,663.72 7,663.72 7,662.98 7,662.98 15,579.8K
15:40 7,663.74 7,665.45 7,663.74 7,665.45 5,692.9K
15:41 7,664.54 7,666.54 7,664.54 7,666.54 4,372.9K
15:42 7,666.05 7,667.28 7,665.84 7,667.28 8,047.2K
15:43 7,667.79 7,667.86 7,666.97 7,667.86 4,306.9K
15:44 7,666.90 7,668.62 7,666.90 7,668.41 3,726.6K
15:45 7,668.81 7,672.04 7,668.81 7,672.04 12,581.6K
15:46 7,673.82 7,678.33 7,673.82 7,678.33 54,087.3K
15:47 7,677.83 7,677.83 7,674.90 7,676.47 18,973.5K
15:48 7,676.26 7,677.06 7,676.26 7,677.06 9,661.1K
15:49 7,675.24 7,677.67 7,675.24 7,677.67 8,529.1K
15:50 7,678.13 7,678.13 7,676.84 7,676.84 15,287.6K
15:51 7,678.07 7,678.31 7,677.14 7,677.14 36,663.7K
15:52 7,675.27 7,677.58 7,675.11 7,677.58 12,745.5K
15:53 7,677.73 7,678.28 7,677.46 7,677.46 4,573.8K
15:54 7,676.56 7,677.74 7,676.56 7,677.74 9,207.0K
15:55 7,676.02 7,678.30 7,676.02 7,677.67 6,075.3K
15:56 7,676.58 7,678.52 7,676.58 7,678.52 7,839.1K
15:57 7,678.26 7,679.23 7,678.26 7,678.93 19,436.6K
15:58 7,677.99 7,677.99 7,676.13 7,676.91 14,008.3K
15:59 7,676.95 7,677.68 7,676.71 7,677.68 5,115.4K
16:00 7,676.64 7,676.85 7,675.19 7,676.85 8,816.8K
16:01 7,676.28 7,678.17 7,676.28 7,678.17 3,892.9K
16:02 7,677.01 7,677.01 7,675.50 7,677.00 6,538.9K
16:03 7,677.44 7,679.38 7,677.44 7,679.38 14,874.9K
16:04 7,679.70 7,680.14 7,679.50 7,679.50 13,333.6K
16:05 7,679.96 7,681.01 7,679.96 7,681.01 3,448.7K
16:06 7,680.52 7,682.28 7,680.52 7,681.53 21,700.3K
16:07 7,680.39 7,680.75 7,679.92 7,680.75 5,795.2K
16:08 7,681.06 7,681.06 7,676.75 7,676.75 14,539.8K
16:09 7,679.40 7,680.11 7,679.29 7,679.68 7,332.6K
16:10 7,679.39 7,681.99 7,679.39 7,681.69 12,341.3K
16:11 7,682.85 7,685.56 7,681.46 7,685.56 12,175.0K
16:12 7,688.09 7,688.09 7,685.84 7,686.60 12,297.6K
16:13 7,686.37 7,686.37 7,684.96 7,685.54 11,322.1K
16:14 7,684.86 7,685.07 7,684.70 7,685.07 4,241.5K
16:15 7,686.30 7,688.10 7,685.97 7,687.14 10,146.1K
16:16 7,687.96 7,687.96 7,686.00 7,686.81 14,776.6K
16:17 7,685.97 7,687.04 7,685.97 7,686.42 32,198.6K
16:18 7,686.52 7,686.98 7,686.40 7,686.90 10,156.9K
16:19 7,685.29 7,686.62 7,685.29 7,685.45 22,047.1K
16:20 7,686.42 7,686.42 7,684.75 7,684.75 7,953.6K
16:21 7,684.62 7,685.24 7,683.85 7,684.19 6,362.5K
16:22 7,684.17 7,684.23 7,682.07 7,682.12 11,754.1K
16:23 7,682.43 7,683.20 7,682.43 7,683.20 5,213.4K
16:24 7,683.77 7,683.77 7,682.03 7,682.77 8,850.1K
16:25 7,682.52 7,683.15 7,681.12 7,681.12 5,688.3K
16:26 7,680.70 7,682.47 7,680.68 7,682.47 9,093.2K
16:27 7,684.65 7,686.45 7,684.65 7,686.45 6,188.9K
16:28 7,685.49 7,685.49 7,684.52 7,684.52 4,344.6K
16:29 7,683.59 7,684.75 7,683.06 7,683.06 7,503.7K
16:30 7,681.82 7,681.82 7,679.34 7,679.34 9,968.2K
16:31 7,677.91 7,679.90 7,677.91 7,678.83 6,774.4K
16:32 7,679.40 7,680.33 7,679.40 7,679.86 4,334.2K
16:33 7,679.71 7,680.17 7,679.61 7,680.17 5,457.5K
16:34 7,680.19 7,680.19 7,678.68 7,678.85 11,176.9K
16:35 7,678.96 7,680.42 7,676.45 7,680.42 9,789.3K
16:36 7,678.56 7,683.12 7,678.56 7,683.12 6,452.7K
16:37 7,683.94 7,684.40 7,683.27 7,683.27 3,150.0K
16:38 7,683.06 7,683.06 7,681.88 7,681.91 3,139.0K
16:39 7,681.05 7,682.80 7,681.05 7,682.80 3,970.1K
16:40 7,682.04 7,682.64 7,681.47 7,681.47 4,472.4K
16:41 7,681.49 7,681.56 7,680.61 7,681.38 4,928.0K
16:42 7,681.64 7,681.64 7,679.27 7,679.27 14,708.9K
16:43 7,678.52 7,679.58 7,678.52 7,679.52 8,013.7K
16:44 7,680.22 7,680.69 7,680.22 7,680.46 6,231.7K
16:45 7,679.84 7,680.73 7,679.76 7,680.73 8,809.7K
16:46 7,681.02 7,681.37 7,679.12 7,679.12 3,712.9K
16:47 7,678.99 7,681.28 7,678.28 7,681.28 5,617.8K
16:48 7,680.35 7,680.74 7,679.18 7,679.18 5,699.6K
16:49 7,678.59 7,679.05 7,678.59 7,678.90 3,224.5K
16:50 7,679.27 7,679.75 7,678.03 7,679.75 6,120.7K
16:51 7,679.98 7,680.06 7,678.16 7,678.16 5,640.7K
16:52 7,679.50 7,679.50 7,678.84 7,679.25 12,428.9K
16:53 7,679.20 7,681.07 7,679.20 7,681.07 5,569.3K
16:54 7,680.64 7,680.64 7,678.10 7,678.10 7,406.4K
16:55 7,677.53 7,678.00 7,677.18 7,677.27 3,718.0K
16:56 7,676.13 7,676.83 7,676.13 7,676.20 5,728.7K
16:57 7,675.44 7,675.77 7,674.80 7,674.80 6,647.8K
16:58 7,674.96 7,674.97 7,672.15 7,672.15 11,509.1K
16:59 7,672.80 7,673.80 7,672.80 7,673.19 5,872.8K
17:00 7,672.97 7,676.61 7,672.97 7,676.61 5,691.2K
17:01 7,676.06 7,676.48 7,675.25 7,676.48 5,783.6K
17:02 7,676.97 7,677.76 7,676.74 7,676.74 5,753.1K
17:03 7,676.44 7,676.44 7,674.77 7,674.77 10,563.3K
17:04 7,673.34 7,674.54 7,673.34 7,674.54 6,038.4K
17:05 7,674.75 7,675.12 7,674.67 7,674.89 8,266.1K
17:06 7,672.91 7,672.91 7,666.82 7,669.02 15,729.4K
17:07 7,668.46 7,668.88 7,668.39 7,668.44 6,498.1K
17:08 7,668.76 7,672.18 7,668.76 7,672.18 7,794.0K
17:09 7,670.92 7,674.05 7,670.92 7,673.68 7,381.0K
17:10 7,674.82 7,675.88 7,674.82 7,675.88 18,000.4K
17:11 7,676.37 7,676.58 7,674.78 7,675.40 14,544.5K
17:12 7,675.39 7,675.39 7,674.75 7,675.38 7,401.7K
17:13 7,674.26 7,674.26 7,672.82 7,672.82 7,887.9K
17:14 7,672.38 7,673.05 7,671.65 7,671.65 6,521.9K
17:15 7,672.12 7,672.12 7,671.01 7,671.62 14,932.6K
17:16 7,669.98 7,670.42 7,668.71 7,669.49 13,502.2K
17:17 7,673.46 7,673.46 7,670.68 7,671.69 4,931.0K
17:18 7,670.88 7,671.73 7,670.88 7,671.73 15,086.0K
17:19 7,669.69 7,669.95 7,668.55 7,668.55 22,813.6K
17:20 7,669.79 7,669.79 7,667.61 7,667.61 7,544.4K
17:21 7,667.98 7,668.13 7,667.14 7,667.14 5,013.9K
17:22 7,667.32 7,667.77 7,666.46 7,666.46 3,327.4K
17:23 7,665.94 7,666.91 7,665.94 7,666.00 3,146.7K
17:24 7,665.61 7,665.82 7,665.37 7,665.56 3,245.6K
17:25 7,665.42 7,665.72 7,665.08 7,665.11 3,456.0K
17:26 7,666.63 7,666.63 7,666.20 7,666.20 4,203.3K
17:27 7,665.52 7,666.29 7,665.52 7,666.03 3,508.6K
17:28 7,664.97 7,665.66 7,663.21 7,663.21 14,162.3K
17:29 7,663.21 7,665.80 7,663.21 7,665.80 19,434.3K
17:30 7,664.44 7,665.26 7,663.17 7,665.26 5,419.2K
17:31 7,663.66 7,665.05 7,663.66 7,665.05 5,667.9K
17:32 7,662.54 7,664.94 7,661.40 7,661.40 15,014.8K
17:33 7,661.04 7,661.41 7,659.75 7,661.41 11,146.8K
17:34 7,661.98 7,662.93 7,661.98 7,662.93 4,152.9K
17:35 7,662.03 7,662.06 7,660.69 7,662.06 4,340.0K
17:36 7,660.88 7,661.16 7,659.88 7,659.88 3,714.1K
17:37 7,659.39 7,659.39 7,657.34 7,658.08 12,055.5K
17:38 7,657.36 7,658.85 7,657.36 7,658.85 7,036.7K
17:39 7,656.98 7,657.63 7,655.96 7,655.96 12,234.7K
17:40 7,654.04 7,654.43 7,653.48 7,654.11 6,704.1K
17:41 7,654.47 7,654.47 7,652.55 7,652.55 12,491.0K
17:42 7,652.41 7,653.64 7,651.88 7,651.88 11,252.4K
17:43 7,651.45 7,651.80 7,645.68 7,645.68 29,925.4K
17:44 7,643.10 7,643.10 7,637.82 7,638.08 81,365.0K
17:45 7,639.82 7,640.92 7,638.86 7,640.92 12,852.9K
17:46 7,638.83 7,638.96 7,636.11 7,636.11 14,142.6K
17:47 7,637.24 7,639.27 7,637.17 7,639.27 6,535.1K
17:48 7,638.52 7,639.15 7,638.52 7,639.15 9,577.5K
17:49 7,640.81 7,643.97 7,640.81 7,643.97 5,175.9K
17:50 7,645.88 7,646.65 7,645.88 7,646.38 5,281.5K
17:51 7,645.48 7,645.48 7,644.18 7,644.18 8,609.7K
17:52 7,642.95 7,644.23 7,642.95 7,644.23 13,963.5K
17:53 7,644.44 7,644.44 7,643.54 7,643.54 4,166.6K
17:54 7,642.31 7,642.31 7,640.98 7,641.12 13,130.1K
17:55 7,641.49 7,642.05 7,640.63 7,641.85 5,889.4K
17:56 7,642.37 7,645.14 7,642.37 7,645.14 16,571.0K
17:57 7,642.42 7,642.59 7,640.56 7,640.56 8,488.9K
17:58 7,641.11 7,641.11 7,639.41 7,639.41 6,437.1K
17:59 7,638.68 7,641.45 7,638.59 7,639.41 8,333.1K
18:00 7,639.45 7,640.75 7,636.20 7,636.20 12,201.0K
18:01 7,638.77 7,638.77 7,637.33 7,638.35 7,528.0K
18:02 7,638.27 7,638.43 7,637.07 7,637.07 6,587.8K
18:03 7,636.59 7,636.59 7,635.08 7,635.25 5,275.2K
18:04 7,634.54 7,634.82 7,633.71 7,634.82 8,105.3K
18:05 7,634.75 7,635.94 7,634.75 7,635.94 3,781.1K
18:06 7,635.95 7,635.95 7,633.91 7,634.80 7,641.0K
18:07 7,633.07 7,634.45 7,633.07 7,634.45 13,461.1K
18:08 7,634.52 7,635.02 7,633.94 7,635.02 4,880.0K
18:09 7,634.53 7,634.53 7,633.47 7,633.70 2,978.8K
18:10 7,634.73 7,635.13 7,633.53 7,633.53 10,195.5K
18:11 7,633.61 7,635.86 7,633.61 7,635.86 6,556.2K
18:12 7,636.03 7,636.03 7,635.12 7,635.68 3,220.8K
18:13 7,634.32 7,634.32 7,630.68 7,631.10 4,286.1K
18:14 7,631.31 7,631.90 7,631.31 7,631.90 3,547.1K
18:15 7,632.81 7,633.46 7,631.29 7,631.29 3,112.5K
18:16 7,632.21 7,634.70 7,632.21 7,634.52 12,197.1K
18:17 7,632.51 7,632.51 7,631.31 7,631.31 3,302.5K
18:18 7,632.59 7,635.35 7,632.59 7,635.35 3,321.8K
18:19 7,636.27 7,639.07 7,636.24 7,639.07 9,646.5K
18:20 7,638.42 7,638.42 7,636.21 7,636.22 4,977.0K
18:21 7,637.59 7,638.96 7,637.52 7,637.52 7,207.6K
18:22 7,636.41 7,638.02 7,636.41 7,636.42 4,972.1K
18:23 7,635.82 7,636.64 7,634.40 7,635.94 21,793.3K
18:24 7,636.10 7,636.10 7,635.05 7,635.92 9,653.8K
18:25 7,635.54 7,635.54 7,632.89 7,632.94 14,280.2K
18:26 7,632.68 7,634.93 7,632.68 7,634.93 10,915.6K
18:27 7,635.53 7,636.44 7,634.35 7,634.36 10,523.8K
18:28 7,632.15 7,634.05 7,632.15 7,633.68 21,215.0K
18:29 7,632.95 7,634.18 7,632.95 7,634.18 4,550.8K
18:30 7,633.42 7,634.51 7,632.95 7,634.51 4,808.6K
18:31 7,634.48 7,634.48 7,633.64 7,633.64 2,458.1K
18:32 7,632.92 7,632.92 7,632.36 7,632.63 5,926.7K
18:33 7,632.63 7,632.63 7,631.68 7,631.79 3,425.2K
18:34 7,630.26 7,630.26 7,625.30 7,625.30 22,885.0K
18:35 7,624.67 7,624.67 7,621.43 7,621.43 12,213.2K
18:36 7,620.96 7,620.96 7,619.36 7,620.10 10,309.3K
18:37 7,619.61 7,619.94 7,617.47 7,617.47 80,718.5K
18:38 7,614.87 7,615.11 7,612.86 7,615.11 19,887.0K
18:39 7,615.47 7,615.47 7,612.29 7,612.29 22,061.1K
18:40 7,617.01 7,617.01 7,617.01 7,617.01 5,957.8K
18:51 7,620.23 7,620.23 7,620.23 7,620.23 11,184.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available