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 7,694.21 7,711.15 7,694.21 7,711.15 2,817.4K
09:51 7,713.75 7,714.28 7,713.75 7,714.03 4,447.1K
09:52 7,714.09 7,714.09 7,713.53 7,713.97 2,459.5K
09:53 7,715.95 7,722.06 7,715.95 7,722.06 4,034.9K
09:54 7,722.02 7,722.02 7,721.50 7,721.79 3,601.6K
09:55 7,722.14 7,722.75 7,721.90 7,722.75 1,593.3K
09:56 7,721.43 7,724.29 7,720.76 7,724.03 5,040.1K
09:57 7,724.46 7,725.76 7,724.46 7,725.76 2,582.6K
09:58 7,725.77 7,725.77 7,724.26 7,724.26 2,827.0K
09:59 7,725.76 7,725.76 7,723.93 7,725.42 5,570.5K
10:00 7,726.09 7,726.09 7,724.39 7,724.39 6,761.0K
10:01 7,723.87 7,723.87 7,722.50 7,722.50 7,333.2K
10:02 7,722.91 7,723.07 7,721.87 7,722.04 7,390.7K
10:03 7,721.66 7,721.66 7,718.82 7,718.82 12,136.6K
10:04 7,718.29 7,718.29 7,716.65 7,717.26 14,306.8K
10:05 7,715.95 7,716.31 7,715.32 7,716.31 10,772.9K
10:06 7,717.73 7,717.73 7,717.13 7,717.19 8,715.6K
10:07 7,716.96 7,716.96 7,713.24 7,713.24 8,248.7K
10:08 7,713.47 7,713.47 7,711.66 7,711.95 20,233.6K
10:09 7,712.75 7,714.77 7,711.96 7,714.77 6,296.7K
10:10 7,713.88 7,714.59 7,712.99 7,712.99 8,797.3K
10:11 7,714.26 7,715.41 7,713.88 7,714.88 15,782.6K
10:12 7,714.74 7,714.74 7,711.92 7,712.57 20,112.4K
10:13 7,712.08 7,713.31 7,711.43 7,711.61 6,311.9K
10:14 7,711.74 7,713.97 7,711.74 7,713.97 5,254.4K
10:15 7,713.83 7,716.69 7,713.83 7,716.69 5,155.4K
10:16 7,716.50 7,718.60 7,716.50 7,717.74 4,031.3K
10:17 7,717.81 7,717.95 7,716.88 7,716.88 6,416.1K
10:18 7,716.17 7,717.98 7,716.17 7,717.20 5,493.0K
10:19 7,718.04 7,718.04 7,716.55 7,717.76 12,415.6K
10:20 7,718.33 7,719.70 7,716.72 7,716.72 6,997.3K
10:21 7,717.51 7,717.51 7,715.34 7,715.34 8,729.0K
10:22 7,716.34 7,717.17 7,715.63 7,715.63 14,127.7K
10:23 7,713.01 7,714.09 7,712.49 7,712.49 22,527.4K
10:24 7,712.47 7,712.47 7,710.32 7,710.32 12,965.9K
10:25 7,712.38 7,713.52 7,712.38 7,712.95 16,822.5K
10:26 7,712.98 7,712.98 7,711.81 7,712.17 4,664.9K
10:27 7,712.33 7,712.33 7,711.92 7,712.00 5,892.6K
10:28 7,711.23 7,711.23 7,710.52 7,710.82 10,687.6K
10:29 7,709.83 7,709.92 7,708.51 7,708.51 9,982.3K
10:30 7,707.76 7,707.76 7,706.65 7,706.94 9,112.8K
10:31 7,706.29 7,710.20 7,706.29 7,710.20 7,508.4K
10:32 7,710.65 7,712.15 7,710.28 7,711.70 5,460.2K
10:33 7,712.54 7,712.54 7,710.47 7,710.47 4,528.7K
10:34 7,710.46 7,710.46 7,704.22 7,704.22 15,783.3K
10:35 7,704.21 7,704.21 7,703.43 7,703.92 18,497.4K
10:36 7,704.08 7,705.25 7,704.08 7,704.88 6,011.5K
10:37 7,705.02 7,705.92 7,705.02 7,705.55 1,906.5K
10:38 7,704.29 7,704.29 7,702.65 7,702.65 10,512.9K
10:39 7,701.70 7,701.70 7,699.63 7,699.63 3,787.7K
10:40 7,699.49 7,702.63 7,698.97 7,702.63 6,754.5K
10:41 7,703.78 7,704.33 7,703.64 7,703.64 5,939.1K
10:42 7,704.05 7,704.22 7,703.33 7,703.33 3,047.7K
10:43 7,703.18 7,703.42 7,702.96 7,703.18 8,782.9K
10:44 7,703.67 7,705.17 7,703.67 7,704.64 7,056.7K
10:45 7,703.86 7,705.44 7,703.86 7,705.23 6,050.8K
10:46 7,703.48 7,705.24 7,703.27 7,704.10 8,145.1K
10:47 7,704.88 7,704.88 7,704.30 7,704.38 2,630.9K
10:48 7,704.22 7,704.22 7,702.87 7,702.87 4,657.2K
10:49 7,703.69 7,704.95 7,703.69 7,704.35 6,635.5K
10:50 7,704.83 7,704.83 7,703.78 7,704.35 5,866.1K
10:51 7,702.26 7,702.84 7,702.26 7,702.46 11,137.7K
10:52 7,701.52 7,701.52 7,700.74 7,701.46 2,490.5K
10:53 7,702.02 7,704.86 7,702.02 7,704.86 8,495.5K
10:54 7,704.66 7,705.28 7,704.31 7,705.28 7,694.1K
10:55 7,705.61 7,707.01 7,705.61 7,706.92 15,268.6K
10:56 7,708.09 7,708.09 7,704.05 7,704.05 10,909.9K
10:57 7,704.26 7,704.26 7,703.42 7,704.22 9,405.1K
10:58 7,704.97 7,704.97 7,702.15 7,702.15 5,896.9K
10:59 7,703.02 7,703.08 7,702.79 7,703.08 3,970.0K
11:00 7,701.70 7,703.12 7,701.70 7,702.88 6,154.0K
11:01 7,703.89 7,703.89 7,702.89 7,703.58 14,725.8K
11:02 7,702.83 7,703.81 7,702.83 7,703.81 8,314.9K
11:03 7,703.86 7,703.86 7,701.30 7,701.30 8,254.4K
11:04 7,700.57 7,701.08 7,700.40 7,700.40 4,976.6K
11:05 7,700.83 7,700.83 7,697.93 7,700.00 13,962.3K
11:06 7,699.79 7,699.79 7,698.49 7,698.84 6,935.5K
11:07 7,700.21 7,702.42 7,700.21 7,702.42 4,509.6K
11:08 7,702.42 7,704.26 7,702.42 7,704.26 3,632.8K
11:09 7,704.05 7,704.15 7,702.87 7,702.87 3,967.1K
11:10 7,701.75 7,701.75 7,698.62 7,698.62 11,765.3K
11:11 7,698.16 7,699.94 7,698.16 7,699.52 18,163.4K
11:12 7,699.14 7,699.14 7,698.02 7,698.60 9,803.6K
11:13 7,698.11 7,698.49 7,695.89 7,695.89 12,050.7K
11:14 7,695.71 7,700.04 7,695.71 7,700.04 6,139.3K
11:15 7,700.26 7,700.26 7,696.99 7,697.54 7,661.2K
11:16 7,700.16 7,701.37 7,700.16 7,701.37 10,045.8K
11:17 7,701.00 7,701.82 7,701.00 7,701.26 12,243.8K
11:18 7,699.74 7,700.55 7,698.86 7,698.86 5,957.4K
11:19 7,700.69 7,700.69 7,698.32 7,698.80 4,690.7K
11:20 7,698.82 7,701.33 7,698.82 7,701.33 8,126.7K
11:21 7,701.75 7,702.57 7,701.04 7,701.04 7,049.6K
11:22 7,701.87 7,701.87 7,700.45 7,700.45 4,919.8K
11:23 7,701.03 7,701.03 7,700.50 7,700.50 5,410.7K
11:24 7,701.56 7,701.90 7,700.69 7,700.69 5,016.0K
11:25 7,700.15 7,700.26 7,697.84 7,697.84 2,457.0K
11:26 7,696.09 7,696.09 7,694.73 7,694.73 6,560.6K
11:27 7,694.01 7,696.24 7,693.87 7,696.24 3,741.7K
11:28 7,698.83 7,701.98 7,698.70 7,701.98 10,249.2K
11:29 7,702.21 7,702.21 7,700.55 7,701.05 6,113.4K
11:30 7,701.01 7,701.01 7,697.94 7,697.94 4,629.9K
11:31 7,697.35 7,700.05 7,697.35 7,700.05 4,700.0K
11:32 7,699.16 7,701.45 7,699.16 7,701.45 7,683.1K
11:33 7,700.50 7,701.75 7,698.82 7,698.82 5,035.3K
11:34 7,698.61 7,698.61 7,695.93 7,696.56 3,244.8K
11:35 7,697.34 7,698.80 7,697.34 7,698.35 2,213.4K
11:36 7,698.63 7,698.63 7,696.58 7,696.75 3,302.0K
11:37 7,696.55 7,696.56 7,695.99 7,696.56 2,824.8K
11:38 7,696.15 7,696.15 7,695.71 7,695.99 2,455.6K
11:39 7,696.04 7,696.09 7,694.40 7,694.70 2,778.6K
11:40 7,695.15 7,696.18 7,694.43 7,694.43 5,563.1K
11:41 7,692.80 7,695.08 7,692.80 7,695.08 5,940.3K
11:42 7,695.67 7,696.28 7,694.42 7,694.42 2,023.2K
11:43 7,695.24 7,695.24 7,691.73 7,691.73 2,516.3K
11:44 7,691.28 7,696.31 7,691.28 7,692.90 3,357.5K
11:45 7,693.52 7,693.52 7,692.35 7,692.35 3,125.3K
11:46 7,692.00 7,692.00 7,691.00 7,691.44 8,969.5K
11:47 7,690.63 7,691.02 7,690.22 7,691.02 4,119.3K
11:48 7,690.81 7,690.81 7,689.92 7,690.39 5,151.2K
11:49 7,691.76 7,693.11 7,691.76 7,693.11 2,192.4K
11:50 7,693.65 7,694.09 7,693.65 7,693.67 3,174.1K
11:51 7,693.05 7,693.35 7,690.36 7,690.36 2,736.8K
11:52 7,691.79 7,691.79 7,690.55 7,690.92 1,679.4K
11:53 7,690.81 7,690.81 7,690.27 7,690.30 5,658.0K
11:54 7,690.11 7,690.93 7,687.51 7,688.45 8,117.9K
11:55 7,688.75 7,688.75 7,688.06 7,688.06 3,365.8K
11:56 7,687.55 7,687.55 7,686.83 7,686.83 3,375.2K
11:57 7,685.85 7,687.17 7,685.85 7,687.17 8,993.0K
11:58 7,686.56 7,686.73 7,686.37 7,686.39 3,712.3K
11:59 7,687.00 7,688.06 7,687.00 7,688.06 3,558.7K
12:00 7,687.06 7,687.06 7,684.54 7,684.54 7,254.6K
12:01 7,684.47 7,686.20 7,684.47 7,686.20 6,256.4K
12:02 7,686.01 7,687.99 7,686.01 7,687.99 4,540.3K
12:03 7,688.98 7,689.37 7,687.65 7,688.00 2,751.6K
12:04 7,688.46 7,688.46 7,687.75 7,687.75 14,748.3K
12:05 7,688.16 7,690.95 7,688.16 7,690.95 35,652.4K
12:06 7,691.46 7,696.18 7,691.46 7,696.18 19,244.5K
12:07 7,695.90 7,700.43 7,695.90 7,698.70 35,367.5K
12:08 7,698.51 7,698.61 7,697.97 7,697.97 11,410.1K
12:09 7,696.93 7,696.93 7,695.10 7,695.10 21,089.6K
12:10 7,693.97 7,694.52 7,693.74 7,694.52 8,220.1K
12:11 7,694.30 7,695.35 7,693.63 7,693.63 30,669.9K
12:12 7,692.67 7,692.67 7,688.21 7,688.55 20,267.0K
12:13 7,687.95 7,688.25 7,686.67 7,686.67 9,905.9K
12:14 7,686.39 7,687.80 7,683.18 7,683.18 6,951.6K
12:15 7,686.36 7,686.36 7,684.76 7,684.76 4,824.6K
12:16 7,681.29 7,681.29 7,678.85 7,681.09 12,838.8K
12:17 7,682.69 7,683.42 7,682.69 7,683.42 6,130.5K
12:18 7,683.50 7,683.50 7,682.53 7,683.17 5,984.8K
12:19 7,684.13 7,684.13 7,683.55 7,683.80 2,848.2K
12:20 7,683.33 7,683.95 7,683.33 7,683.95 2,162.2K
12:21 7,682.99 7,685.24 7,682.80 7,685.24 2,856.2K
12:22 7,686.07 7,687.35 7,686.07 7,687.35 2,944.1K
12:23 7,686.18 7,686.21 7,685.76 7,686.02 4,909.0K
12:24 7,685.11 7,685.11 7,683.52 7,683.52 16,400.6K
12:25 7,683.67 7,684.07 7,683.11 7,684.01 7,207.3K
12:26 7,684.23 7,686.36 7,684.23 7,685.30 5,049.0K
12:27 7,685.24 7,685.24 7,683.71 7,683.71 4,593.5K
12:28 7,683.74 7,684.21 7,682.93 7,684.21 3,518.2K
12:29 7,684.42 7,684.42 7,681.69 7,681.69 8,827.2K
12:30 7,682.24 7,683.51 7,682.15 7,683.51 3,890.3K
12:31 7,683.02 7,683.84 7,683.02 7,683.47 3,655.6K
12:32 7,684.13 7,684.13 7,680.50 7,680.50 8,739.2K
12:33 7,681.93 7,681.93 7,679.98 7,679.98 5,356.4K
12:34 7,680.23 7,680.23 7,679.02 7,679.02 4,945.9K
12:35 7,678.60 7,679.42 7,678.60 7,679.42 4,071.7K
12:36 7,679.81 7,679.81 7,678.11 7,678.35 7,678.8K
12:37 7,677.38 7,677.41 7,676.06 7,677.41 9,061.4K
12:38 7,676.86 7,676.86 7,673.12 7,673.12 15,592.1K
12:39 7,673.76 7,673.76 7,669.81 7,670.31 15,826.3K
12:40 7,670.66 7,676.28 7,670.66 7,676.28 4,760.9K
12:41 7,674.61 7,676.83 7,674.61 7,676.21 4,175.7K
12:42 7,678.11 7,680.76 7,678.11 7,680.30 7,412.6K
12:43 7,680.76 7,680.76 7,679.69 7,679.86 3,319.6K
12:44 7,680.40 7,680.93 7,679.06 7,679.06 2,924.1K
12:45 7,679.35 7,679.84 7,679.26 7,679.26 4,247.9K
12:46 7,679.92 7,682.03 7,679.46 7,682.03 3,383.9K
12:47 7,682.57 7,682.57 7,681.92 7,682.40 5,151.1K
12:48 7,681.55 7,682.11 7,679.94 7,682.11 6,164.8K
12:49 7,681.97 7,682.11 7,681.08 7,682.11 4,032.3K
12:50 7,682.24 7,682.24 7,679.70 7,681.52 4,797.8K
12:51 7,680.84 7,681.45 7,680.04 7,681.38 3,973.3K
12:52 7,681.78 7,682.57 7,680.33 7,680.33 4,695.7K
12:53 7,681.07 7,681.07 7,680.61 7,680.61 3,478.9K
12:54 7,681.05 7,681.05 7,678.74 7,678.74 5,483.3K
12:55 7,679.90 7,681.10 7,679.51 7,681.10 6,862.3K
12:56 7,680.65 7,681.12 7,680.65 7,681.09 6,553.8K
12:57 7,680.84 7,680.84 7,677.03 7,677.03 12,742.2K
12:58 7,676.61 7,676.61 7,675.10 7,675.47 9,251.7K
12:59 7,675.03 7,678.43 7,675.03 7,678.43 3,006.4K
13:00 7,678.49 7,678.49 7,676.22 7,676.30 4,368.8K
13:01 7,676.14 7,677.16 7,676.14 7,677.16 4,499.8K
13:02 7,677.60 7,679.08 7,677.59 7,678.85 4,117.5K
13:03 7,679.22 7,679.22 7,678.61 7,679.14 7,417.6K
13:04 7,679.79 7,680.38 7,679.45 7,679.45 7,910.4K
13:05 7,678.63 7,680.62 7,678.63 7,680.13 7,849.3K
13:06 7,681.21 7,681.72 7,681.21 7,681.69 5,361.1K
13:07 7,681.55 7,683.02 7,681.55 7,683.02 19,079.5K
13:08 7,683.68 7,683.84 7,682.98 7,682.98 3,342.9K
13:09 7,683.79 7,683.79 7,681.58 7,681.58 4,917.8K
13:10 7,681.31 7,683.52 7,681.31 7,683.52 4,625.6K
13:11 7,683.71 7,684.69 7,683.71 7,684.69 10,234.9K
13:12 7,686.67 7,687.24 7,684.52 7,684.52 26,630.7K
13:13 7,684.47 7,687.54 7,684.47 7,687.54 22,380.2K
13:14 7,687.84 7,688.17 7,686.97 7,687.08 11,790.6K
13:15 7,686.62 7,687.30 7,686.62 7,686.80 5,503.0K
13:16 7,687.86 7,688.04 7,686.90 7,688.04 5,320.6K
13:17 7,687.25 7,687.96 7,687.25 7,687.96 4,732.2K
13:18 7,688.91 7,688.91 7,687.88 7,687.88 4,420.1K
13:19 7,687.59 7,687.59 7,686.54 7,687.06 3,680.4K
13:20 7,687.34 7,688.12 7,686.83 7,688.12 3,497.9K
13:21 7,685.97 7,686.49 7,685.91 7,686.49 5,264.8K
13:22 7,685.47 7,687.37 7,685.47 7,687.37 3,745.6K
13:23 7,685.46 7,685.46 7,685.10 7,685.10 3,723.7K
13:24 7,685.27 7,686.38 7,685.27 7,685.71 4,122.2K
13:25 7,686.24 7,686.24 7,685.73 7,685.73 1,856.6K
13:26 7,685.38 7,686.14 7,685.06 7,686.14 7,201.5K
13:27 7,685.53 7,686.00 7,684.41 7,684.41 6,556.9K
13:28 7,684.06 7,686.64 7,684.06 7,686.28 6,191.2K
13:29 7,687.17 7,687.94 7,687.17 7,687.94 3,396.4K
13:30 7,688.69 7,688.96 7,687.37 7,687.37 8,808.9K
13:31 7,687.71 7,688.23 7,687.71 7,687.83 2,938.9K
13:32 7,688.41 7,689.12 7,687.90 7,689.12 3,971.1K
13:33 7,689.23 7,689.23 7,688.31 7,688.41 2,121.8K
13:34 7,687.14 7,687.77 7,687.14 7,687.77 3,643.2K
13:35 7,687.37 7,687.37 7,686.48 7,686.48 2,647.3K
13:36 7,686.29 7,686.29 7,685.68 7,685.68 4,216.4K
13:37 7,686.16 7,686.97 7,685.89 7,686.97 5,672.1K
13:38 7,688.30 7,688.63 7,687.76 7,688.63 9,529.2K
13:39 7,688.36 7,688.36 7,687.15 7,688.04 3,443.4K
13:40 7,689.35 7,689.35 7,687.83 7,688.11 2,833.5K
13:41 7,689.12 7,689.90 7,687.92 7,689.90 5,606.3K
13:42 7,689.19 7,689.19 7,687.73 7,687.73 4,409.9K
13:43 7,687.36 7,687.44 7,684.87 7,684.87 3,377.8K
13:44 7,684.88 7,687.12 7,684.88 7,686.83 2,784.1K
13:45 7,686.39 7,686.93 7,686.17 7,686.93 2,407.2K
13:46 7,685.35 7,688.98 7,685.35 7,688.98 7,764.9K
13:47 7,688.12 7,688.64 7,687.04 7,687.04 9,305.2K
13:48 7,687.65 7,689.23 7,687.65 7,688.48 3,493.0K
13:49 7,688.53 7,688.53 7,687.46 7,687.46 7,046.0K
13:50 7,688.10 7,688.10 7,686.84 7,686.84 7,406.3K
13:51 7,686.45 7,686.45 7,683.44 7,683.62 5,665.3K
13:52 7,682.96 7,682.96 7,681.17 7,681.17 9,144.9K
13:53 7,682.35 7,682.80 7,679.08 7,679.08 8,761.7K
13:54 7,679.28 7,679.28 7,675.95 7,676.63 10,154.1K
13:55 7,677.07 7,677.81 7,675.59 7,677.81 5,311.3K
13:56 7,677.91 7,678.23 7,677.75 7,678.07 1,809.4K
13:57 7,678.85 7,679.77 7,678.58 7,678.58 1,297.0K
13:58 7,679.14 7,679.14 7,676.53 7,676.53 3,942.6K
13:59 7,676.93 7,676.93 7,669.33 7,669.33 12,863.1K
14:00 7,670.89 7,671.71 7,670.77 7,671.65 8,238.6K
14:01 7,669.74 7,669.74 7,664.46 7,665.41 6,611.3K
14:02 7,665.45 7,666.59 7,665.45 7,665.61 3,265.1K
14:03 7,664.63 7,664.63 7,661.99 7,661.99 6,544.4K
14:04 7,663.19 7,663.93 7,660.43 7,660.78 8,525.3K
14:05 7,658.75 7,658.75 7,655.34 7,655.34 12,541.9K
14:06 7,656.63 7,656.63 7,654.95 7,654.95 6,091.9K
14:07 7,655.09 7,655.09 7,649.42 7,649.42 11,139.8K
14:08 7,648.14 7,648.14 7,646.46 7,646.46 12,044.2K
14:09 7,646.91 7,647.83 7,646.65 7,647.83 20,318.9K
14:10 7,648.91 7,650.40 7,648.91 7,650.06 10,724.9K
14:11 7,651.14 7,653.47 7,651.14 7,651.96 10,057.4K
14:12 7,651.43 7,652.44 7,651.43 7,652.06 13,920.8K
14:13 7,653.88 7,653.95 7,652.63 7,653.59 7,022.5K
14:14 7,652.68 7,654.86 7,651.98 7,654.01 8,633.6K
14:15 7,654.40 7,655.60 7,653.48 7,653.97 6,787.6K
14:16 7,654.34 7,654.41 7,653.63 7,654.28 9,249.4K
14:17 7,654.18 7,655.48 7,653.11 7,655.48 13,034.9K
14:18 7,655.47 7,656.15 7,654.75 7,654.75 4,175.8K
14:19 7,656.70 7,658.20 7,656.04 7,658.20 4,547.0K
14:20 7,657.87 7,658.87 7,657.83 7,657.83 3,385.7K
14:21 7,657.89 7,662.20 7,657.89 7,662.20 5,066.9K
14:22 7,661.70 7,663.65 7,661.70 7,663.65 6,546.1K
14:23 7,663.77 7,665.07 7,662.80 7,665.07 4,925.2K
14:24 7,665.40 7,665.40 7,663.42 7,663.42 6,433.7K
14:25 7,662.87 7,662.87 7,659.78 7,659.78 7,120.1K
14:26 7,657.40 7,657.40 7,654.22 7,654.22 5,364.6K
14:27 7,654.22 7,654.22 7,650.47 7,650.47 4,351.5K
14:28 7,647.49 7,647.49 7,643.93 7,643.93 17,732.4K
14:29 7,643.86 7,644.26 7,643.32 7,643.32 7,116.1K
14:30 7,644.55 7,644.55 7,641.98 7,642.85 21,884.8K
14:31 7,641.74 7,646.62 7,641.74 7,642.82 24,534.0K
14:32 7,642.49 7,642.49 7,636.95 7,637.60 12,389.7K
14:33 7,637.73 7,637.73 7,636.20 7,636.20 8,560.1K
14:34 7,635.70 7,636.12 7,633.97 7,633.97 22,231.2K
14:35 7,631.99 7,635.17 7,631.99 7,635.17 33,396.8K
14:36 7,635.54 7,636.07 7,634.89 7,634.89 14,107.8K
14:37 7,633.49 7,634.66 7,633.49 7,634.66 7,613.9K
14:38 7,634.75 7,636.19 7,634.75 7,636.19 9,432.3K
14:39 7,635.97 7,636.61 7,635.97 7,636.61 8,599.3K
14:40 7,636.11 7,636.98 7,635.47 7,636.30 13,391.0K
14:41 7,635.21 7,635.21 7,634.13 7,634.59 5,752.9K
14:42 7,635.26 7,636.91 7,635.26 7,636.91 4,912.2K
14:43 7,637.36 7,637.42 7,634.86 7,634.86 7,177.3K
14:44 7,634.90 7,636.60 7,634.90 7,635.64 11,151.2K
14:45 7,635.63 7,635.63 7,634.23 7,634.65 6,807.5K
14:46 7,634.38 7,636.75 7,633.67 7,636.75 7,283.2K
14:47 7,636.94 7,637.97 7,636.43 7,636.43 11,935.6K
14:48 7,639.18 7,639.22 7,637.74 7,637.74 11,336.3K
14:49 7,638.80 7,638.80 7,637.76 7,637.76 7,020.6K
14:50 7,638.31 7,638.31 7,635.57 7,636.94 5,718.7K
14:51 7,634.94 7,634.94 7,628.02 7,629.21 35,787.3K
14:52 7,626.32 7,628.49 7,626.32 7,628.49 14,016.2K
14:53 7,628.25 7,629.83 7,628.25 7,629.54 7,278.3K
14:54 7,631.50 7,632.48 7,630.11 7,632.48 14,954.3K
14:55 7,632.61 7,632.62 7,630.91 7,630.91 8,991.9K
14:56 7,630.45 7,631.28 7,629.74 7,629.74 7,165.0K
14:57 7,629.01 7,630.27 7,629.01 7,630.27 4,828.9K
14:58 7,629.88 7,629.88 7,625.96 7,628.54 4,881.1K
14:59 7,628.19 7,631.59 7,628.19 7,631.59 5,925.9K
15:00 7,631.33 7,631.33 7,628.30 7,628.37 4,604.7K
15:01 7,627.94 7,628.89 7,627.92 7,628.31 4,394.5K
15:02 7,628.61 7,628.94 7,628.26 7,628.94 5,195.0K
15:03 7,630.76 7,631.18 7,630.57 7,630.62 9,050.4K
15:04 7,631.60 7,631.60 7,628.46 7,629.95 5,731.4K
15:05 7,629.89 7,629.89 7,628.18 7,629.08 3,953.0K
15:06 7,628.82 7,628.82 7,625.39 7,627.43 11,621.9K
15:07 7,626.78 7,627.53 7,626.55 7,626.55 9,790.4K
15:08 7,626.00 7,626.09 7,622.80 7,624.59 13,416.2K
15:09 7,623.06 7,623.06 7,615.93 7,615.93 9,403.9K
15:10 7,616.28 7,616.28 7,613.10 7,613.10 6,387.7K
15:11 7,615.75 7,619.14 7,615.75 7,619.14 3,273.3K
15:12 7,618.02 7,618.54 7,614.74 7,614.74 10,305.8K
15:13 7,614.51 7,616.01 7,614.51 7,616.01 6,905.9K
15:14 7,616.73 7,616.73 7,615.43 7,615.43 4,249.1K
15:15 7,615.92 7,615.92 7,613.39 7,613.39 6,773.3K
15:16 7,613.88 7,613.92 7,613.50 7,613.50 4,915.7K
15:17 7,613.15 7,613.50 7,608.22 7,608.22 16,584.4K
15:18 7,608.24 7,608.67 7,606.55 7,606.55 19,321.7K
15:19 7,607.23 7,607.98 7,607.23 7,607.42 8,093.3K
15:20 7,605.14 7,608.65 7,605.14 7,606.92 8,825.5K
15:21 7,608.90 7,610.78 7,608.54 7,610.78 9,117.1K
15:22 7,611.20 7,614.39 7,611.20 7,614.09 15,413.1K
15:23 7,614.25 7,614.25 7,611.90 7,612.01 14,000.2K
15:24 7,612.25 7,612.25 7,611.64 7,611.64 9,535.2K
15:25 7,610.87 7,610.87 7,608.89 7,610.41 9,952.7K
15:26 7,609.62 7,612.11 7,609.62 7,612.11 6,390.4K
15:27 7,610.54 7,610.54 7,607.29 7,607.29 10,664.7K
15:28 7,607.65 7,609.57 7,607.65 7,609.57 5,289.4K
15:29 7,609.94 7,612.44 7,609.94 7,610.79 16,189.4K
15:30 7,609.75 7,609.75 7,608.53 7,609.14 7,155.2K
15:31 7,609.52 7,609.78 7,609.26 7,609.78 11,294.0K
15:32 7,609.99 7,611.19 7,609.99 7,611.19 5,504.7K
15:33 7,611.63 7,612.57 7,610.66 7,612.57 6,721.5K
15:34 7,612.49 7,615.43 7,612.49 7,615.43 14,457.5K
15:35 7,614.29 7,614.29 7,613.52 7,613.62 20,175.1K
15:36 7,613.65 7,613.65 7,611.67 7,611.67 5,809.0K
15:37 7,610.60 7,610.79 7,610.23 7,610.79 3,593.0K
15:38 7,610.67 7,610.92 7,603.99 7,603.99 12,849.7K
15:39 7,603.60 7,603.60 7,599.95 7,599.95 17,865.6K
15:40 7,600.06 7,600.50 7,600.06 7,600.35 11,340.9K
15:41 7,602.08 7,602.08 7,601.40 7,601.75 9,001.9K
15:42 7,601.17 7,604.61 7,601.17 7,604.61 10,231.1K
15:43 7,604.67 7,605.51 7,604.67 7,605.51 6,289.3K
15:44 7,606.47 7,606.73 7,606.33 7,606.33 14,551.6K
15:45 7,606.22 7,609.21 7,606.22 7,609.21 8,278.2K
15:46 7,609.77 7,610.71 7,609.77 7,610.38 4,265.4K
15:47 7,611.03 7,616.01 7,610.02 7,616.01 8,844.0K
15:48 7,615.22 7,617.18 7,615.22 7,617.18 8,697.5K
15:49 7,616.99 7,619.03 7,616.38 7,619.03 22,082.8K
15:50 7,617.97 7,617.97 7,616.19 7,616.19 7,695.4K
15:51 7,615.25 7,616.04 7,615.25 7,615.78 5,292.0K
15:52 7,615.97 7,615.97 7,615.20 7,615.37 6,467.7K
15:53 7,615.60 7,616.54 7,615.60 7,616.38 4,896.9K
15:54 7,616.62 7,616.70 7,616.05 7,616.05 4,804.4K
15:55 7,616.18 7,616.61 7,615.21 7,616.61 6,760.8K
15:56 7,616.51 7,616.71 7,616.09 7,616.26 8,209.0K
15:57 7,617.10 7,617.10 7,616.47 7,616.96 7,959.8K
15:58 7,617.34 7,618.78 7,617.34 7,618.78 5,260.4K
15:59 7,617.38 7,619.72 7,617.38 7,619.72 6,840.0K
16:00 7,622.41 7,622.41 7,621.46 7,621.46 7,510.7K
16:01 7,622.23 7,623.45 7,622.17 7,622.17 11,717.7K
16:02 7,620.54 7,620.96 7,620.13 7,620.81 6,309.3K
16:03 7,621.91 7,622.64 7,621.65 7,621.81 5,048.3K
16:04 7,620.70 7,621.37 7,620.29 7,620.56 6,364.0K
16:05 7,619.65 7,622.84 7,619.65 7,622.84 9,696.5K
16:06 7,622.60 7,622.60 7,621.49 7,621.53 2,477.4K
16:07 7,620.99 7,621.03 7,619.92 7,620.21 4,588.3K
16:08 7,621.98 7,621.98 7,620.02 7,620.02 7,285.0K
16:09 7,618.37 7,620.37 7,618.37 7,620.37 2,848.1K
16:10 7,618.93 7,620.53 7,618.93 7,619.56 5,054.2K
16:11 7,619.99 7,619.99 7,618.51 7,618.51 3,962.4K
16:12 7,618.88 7,618.88 7,618.03 7,618.03 8,532.0K
16:13 7,619.07 7,619.07 7,616.96 7,618.08 7,760.1K
16:14 7,619.19 7,619.19 7,617.80 7,617.80 6,445.0K
16:15 7,617.25 7,617.25 7,616.12 7,616.12 15,711.1K
16:16 7,616.63 7,616.63 7,615.23 7,615.59 12,239.2K
16:17 7,615.43 7,615.83 7,614.63 7,614.63 8,307.6K
16:18 7,614.48 7,615.22 7,614.48 7,614.99 10,084.2K
16:19 7,614.75 7,615.10 7,614.35 7,614.71 17,584.2K
16:20 7,613.79 7,614.73 7,613.79 7,614.29 5,801.2K
16:21 7,614.18 7,614.54 7,613.78 7,613.86 5,960.2K
16:22 7,613.86 7,614.24 7,612.16 7,612.16 6,524.3K
16:23 7,612.68 7,612.68 7,611.42 7,611.42 7,549.6K
16:24 7,610.59 7,611.42 7,609.87 7,611.15 10,927.7K
16:25 7,610.66 7,610.73 7,608.67 7,608.67 11,559.8K
16:26 7,608.52 7,608.52 7,607.41 7,607.71 5,854.4K
16:27 7,606.30 7,607.92 7,606.30 7,607.55 13,772.7K
16:28 7,607.50 7,608.76 7,607.50 7,608.76 4,757.0K
16:29 7,609.09 7,609.09 7,607.91 7,608.04 8,676.6K
16:30 7,607.44 7,607.44 7,604.99 7,604.99 6,750.5K
16:31 7,604.69 7,606.23 7,604.69 7,605.80 8,399.7K
16:32 7,605.93 7,609.27 7,605.93 7,608.40 8,527.9K
16:33 7,607.06 7,607.93 7,605.90 7,605.90 16,615.6K
16:34 7,604.58 7,604.95 7,604.32 7,604.95 18,970.9K
16:35 7,604.21 7,604.29 7,601.88 7,601.88 10,432.7K
16:36 7,601.25 7,601.25 7,600.14 7,600.91 18,269.0K
16:37 7,601.15 7,601.20 7,600.09 7,600.09 8,404.1K
16:38 7,599.43 7,599.43 7,596.56 7,596.56 9,320.0K
16:39 7,595.95 7,595.95 7,594.17 7,594.17 22,982.0K
16:40 7,592.15 7,597.33 7,592.15 7,597.33 27,224.3K
16:41 7,597.93 7,597.93 7,596.24 7,597.28 5,605.3K
16:42 7,597.39 7,599.28 7,597.39 7,599.28 9,674.4K
16:43 7,599.50 7,599.50 7,599.01 7,599.23 6,354.7K
16:44 7,599.66 7,600.93 7,599.23 7,600.93 3,990.6K
16:45 7,601.87 7,601.92 7,600.38 7,601.92 7,300.6K
16:46 7,602.35 7,603.76 7,602.28 7,603.76 6,094.8K
16:47 7,603.55 7,603.55 7,602.80 7,602.85 4,483.4K
16:48 7,601.75 7,602.03 7,601.04 7,601.63 3,456.9K
16:49 7,601.31 7,601.37 7,600.43 7,600.75 2,019.3K
16:50 7,601.26 7,601.26 7,600.24 7,600.24 15,418.1K
16:51 7,599.61 7,599.80 7,598.34 7,598.34 3,116.9K
16:52 7,596.68 7,597.21 7,596.10 7,597.21 3,069.7K
16:53 7,597.78 7,598.46 7,595.94 7,596.58 4,787.2K
16:54 7,596.30 7,596.30 7,595.79 7,595.79 14,417.5K
16:55 7,596.26 7,596.26 7,595.21 7,595.21 5,020.7K
16:56 7,596.28 7,596.60 7,595.86 7,595.86 6,492.1K
16:57 7,596.08 7,596.08 7,585.71 7,585.71 38,165.5K
16:58 7,585.27 7,585.27 7,584.46 7,585.21 14,858.2K
16:59 7,585.69 7,588.37 7,585.69 7,588.37 6,152.8K
17:00 7,589.29 7,589.45 7,588.03 7,588.03 7,372.5K
17:01 7,588.79 7,588.79 7,587.91 7,587.91 3,367.3K
17:02 7,587.90 7,588.52 7,587.09 7,587.09 3,563.8K
17:03 7,586.90 7,587.01 7,585.21 7,585.21 6,978.3K
17:04 7,585.69 7,586.10 7,585.69 7,585.89 3,745.4K
17:05 7,586.40 7,586.40 7,585.01 7,586.01 7,145.3K
17:06 7,586.60 7,587.44 7,586.10 7,587.44 4,097.3K
17:07 7,587.28 7,587.60 7,586.71 7,587.60 4,034.5K
17:08 7,586.05 7,586.05 7,582.97 7,582.97 5,890.1K
17:09 7,583.18 7,583.18 7,582.58 7,582.89 6,324.4K
17:10 7,581.76 7,583.87 7,581.76 7,583.87 5,129.7K
17:11 7,584.63 7,588.73 7,584.63 7,588.73 13,911.0K
17:12 7,590.19 7,590.52 7,589.93 7,589.93 6,098.7K
17:13 7,591.52 7,591.52 7,591.05 7,591.48 4,204.8K
17:14 7,590.96 7,591.80 7,590.96 7,591.80 4,525.2K
17:15 7,593.26 7,595.65 7,592.65 7,595.65 15,374.0K
17:16 7,594.20 7,595.75 7,593.97 7,595.75 4,792.2K
17:17 7,595.77 7,599.01 7,595.77 7,599.01 9,275.6K
17:18 7,599.88 7,601.03 7,599.28 7,601.03 10,890.2K
17:19 7,601.17 7,602.60 7,601.17 7,602.60 8,317.6K
17:20 7,602.86 7,604.24 7,602.86 7,604.24 10,888.2K
17:21 7,604.62 7,604.62 7,603.20 7,603.31 4,376.5K
17:22 7,604.88 7,605.39 7,603.89 7,605.39 6,706.9K
17:23 7,605.88 7,605.88 7,604.40 7,604.40 4,831.5K
17:24 7,604.72 7,605.43 7,604.63 7,604.81 2,973.3K
17:25 7,605.10 7,605.10 7,603.34 7,603.34 5,463.2K
17:26 7,602.77 7,602.97 7,602.05 7,602.97 9,836.7K
17:27 7,602.85 7,603.81 7,602.85 7,603.81 6,138.1K
17:28 7,604.09 7,604.19 7,603.10 7,604.19 2,827.4K
17:29 7,603.40 7,603.40 7,602.51 7,602.51 2,940.5K
17:30 7,602.76 7,603.42 7,602.73 7,603.42 4,797.7K
17:31 7,604.20 7,605.65 7,604.20 7,605.65 11,866.5K
17:32 7,605.35 7,606.87 7,605.35 7,606.87 11,910.0K
17:33 7,607.12 7,607.12 7,606.80 7,606.98 4,764.7K
17:34 7,606.85 7,608.83 7,606.85 7,608.81 6,857.6K
17:35 7,608.56 7,611.25 7,608.56 7,611.25 24,664.0K
17:36 7,611.98 7,612.42 7,611.86 7,612.42 15,181.2K
17:37 7,612.36 7,615.54 7,612.19 7,615.54 33,654.5K
17:38 7,615.04 7,616.45 7,615.04 7,616.03 27,289.9K
17:39 7,616.83 7,617.48 7,615.75 7,615.75 36,724.4K
17:40 7,613.62 7,615.20 7,613.62 7,615.20 20,025.7K
17:41 7,617.10 7,617.56 7,616.97 7,616.97 14,102.8K
17:42 7,616.96 7,617.96 7,616.96 7,617.23 8,599.4K
17:43 7,616.23 7,616.63 7,615.90 7,615.95 8,545.1K
17:44 7,616.24 7,618.56 7,616.24 7,618.56 9,878.7K
17:45 7,618.59 7,618.59 7,616.65 7,616.65 6,275.4K
17:46 7,616.37 7,616.55 7,613.61 7,613.61 7,863.1K
17:47 7,614.29 7,614.73 7,612.63 7,612.63 6,561.9K
17:48 7,613.04 7,614.41 7,612.90 7,614.41 8,899.8K
17:49 7,615.57 7,618.01 7,615.57 7,618.01 15,602.0K
17:50 7,617.83 7,617.83 7,616.25 7,617.62 14,748.7K
17:51 7,617.04 7,617.18 7,614.39 7,614.39 11,069.0K
17:52 7,614.06 7,614.39 7,613.10 7,613.10 9,360.9K
17:53 7,613.42 7,613.42 7,611.32 7,612.94 7,649.6K
17:54 7,612.91 7,613.72 7,612.91 7,613.72 8,925.8K
17:55 7,614.00 7,615.03 7,614.00 7,614.33 6,209.5K
17:56 7,614.40 7,616.41 7,614.21 7,616.41 6,213.9K
17:57 7,615.79 7,619.42 7,615.79 7,619.42 65,848.9K
17:58 7,619.50 7,623.42 7,619.50 7,623.42 32,532.2K
17:59 7,621.20 7,621.56 7,620.62 7,620.62 39,807.8K
18:00 7,620.47 7,620.47 7,618.64 7,619.53 16,723.3K
18:01 7,618.34 7,620.37 7,618.34 7,618.81 26,329.2K
18:02 7,619.53 7,620.73 7,619.53 7,620.73 14,400.5K
18:03 7,620.72 7,620.79 7,619.38 7,619.38 13,766.1K
18:04 7,618.72 7,620.23 7,618.72 7,620.23 15,562.3K
18:05 7,621.11 7,624.72 7,621.11 7,624.72 17,348.0K
18:06 7,624.90 7,628.81 7,624.90 7,628.39 47,098.9K
18:07 7,626.89 7,630.58 7,626.89 7,630.58 22,070.3K
18:08 7,629.92 7,630.11 7,629.24 7,630.06 22,072.3K
18:09 7,629.80 7,629.80 7,624.95 7,624.95 41,940.9K
18:10 7,625.79 7,626.86 7,625.28 7,625.28 21,231.0K
18:11 7,625.06 7,625.64 7,623.81 7,625.64 11,740.3K
18:12 7,626.74 7,630.38 7,626.74 7,630.38 25,074.5K
18:13 7,631.32 7,631.32 7,630.69 7,630.99 13,058.5K
18:14 7,630.54 7,630.65 7,630.04 7,630.04 6,803.4K
18:15 7,630.77 7,633.03 7,630.77 7,633.03 10,564.1K
18:16 7,633.65 7,634.95 7,633.18 7,634.65 31,644.4K
18:17 7,635.13 7,635.15 7,634.47 7,634.92 14,953.6K
18:18 7,635.93 7,637.18 7,634.83 7,635.51 35,274.6K
18:19 7,636.67 7,636.67 7,633.37 7,633.37 28,502.9K
18:20 7,637.96 7,640.31 7,636.84 7,636.97 79,878.7K
18:21 7,634.55 7,635.03 7,631.03 7,631.03 40,549.0K
18:22 7,632.35 7,634.22 7,632.35 7,634.22 41,695.2K
18:23 7,631.58 7,633.83 7,631.58 7,633.83 12,843.5K
18:24 7,633.08 7,634.32 7,633.08 7,633.48 12,101.6K
18:25 7,634.16 7,634.16 7,633.51 7,633.51 9,477.1K
18:26 7,634.13 7,635.40 7,633.84 7,635.40 12,999.7K
18:27 7,635.06 7,635.23 7,634.96 7,634.96 4,277.5K
18:28 7,635.39 7,635.39 7,634.56 7,634.56 5,698.1K
18:29 7,634.66 7,634.98 7,630.86 7,631.34 73,701.4K
18:30 7,631.08 7,632.91 7,630.99 7,630.99 21,382.3K
18:31 7,631.50 7,632.62 7,631.50 7,632.59 7,602.3K
18:32 7,631.98 7,633.10 7,631.98 7,632.42 4,932.5K
18:33 7,631.83 7,632.45 7,630.90 7,630.92 14,649.9K
18:34 7,628.73 7,630.66 7,628.73 7,630.66 6,834.0K
18:35 7,630.78 7,633.91 7,630.78 7,633.22 12,298.4K
18:36 7,632.87 7,632.87 7,630.61 7,631.96 6,517.8K
18:37 7,631.97 7,634.78 7,631.97 7,634.78 10,889.2K
18:38 7,634.27 7,635.21 7,634.27 7,635.21 21,227.1K
18:39 7,635.90 7,635.90 7,633.55 7,633.55 10,503.3K
18:40 7,634.53 7,634.53 7,634.53 7,634.53 4,708.3K
18:51 7,635.87 7,635.87 7,635.87 7,635.87 22,116.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available