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 7,652.04 7,659.73 7,652.04 7,659.73 7,204.3K
09:51 7,658.52 7,661.08 7,658.50 7,658.50 4,025.3K
09:52 7,659.64 7,659.73 7,658.74 7,658.84 3,225.7K
09:53 7,658.70 7,661.50 7,658.70 7,661.50 1,526.9K
09:54 7,660.43 7,660.45 7,659.52 7,660.45 2,684.1K
09:55 7,661.24 7,661.24 7,660.02 7,660.14 2,100.6K
09:56 7,659.55 7,660.62 7,658.37 7,660.62 9,135.2K
09:57 7,661.38 7,661.38 7,658.56 7,658.56 5,063.9K
09:58 7,658.26 7,658.26 7,657.21 7,657.71 3,448.2K
09:59 7,658.48 7,658.95 7,658.17 7,658.95 2,047.0K
10:00 7,659.23 7,659.23 7,658.05 7,658.05 2,830.0K
10:01 7,657.56 7,657.56 7,656.39 7,656.73 3,934.1K
10:02 7,657.01 7,657.16 7,656.79 7,656.83 2,025.2K
10:03 7,656.37 7,656.37 7,656.00 7,656.00 7,629.0K
10:04 7,655.97 7,656.01 7,655.51 7,655.51 5,908.0K
10:05 7,654.37 7,654.37 7,647.23 7,647.23 15,898.8K
10:06 7,646.13 7,646.72 7,646.13 7,646.16 7,202.6K
10:07 7,647.81 7,647.81 7,646.02 7,647.44 5,342.9K
10:08 7,647.12 7,647.72 7,647.02 7,647.72 2,729.6K
10:09 7,647.33 7,649.56 7,647.33 7,649.56 9,871.7K
10:10 7,648.60 7,648.60 7,645.99 7,646.45 3,777.2K
10:11 7,646.72 7,646.72 7,645.28 7,645.69 8,443.6K
10:12 7,645.75 7,645.75 7,642.55 7,642.55 10,371.1K
10:13 7,640.96 7,643.27 7,640.96 7,643.27 10,865.5K
10:14 7,642.23 7,643.42 7,642.23 7,642.66 6,208.2K
10:15 7,643.76 7,646.72 7,643.46 7,646.72 5,674.8K
10:16 7,647.21 7,647.89 7,646.80 7,647.89 4,709.2K
10:17 7,648.24 7,648.24 7,647.64 7,647.64 3,581.2K
10:18 7,647.87 7,649.60 7,647.87 7,649.60 5,186.7K
10:19 7,648.88 7,649.12 7,648.42 7,649.12 2,520.9K
10:20 7,649.51 7,649.51 7,647.64 7,647.64 7,965.9K
10:21 7,648.65 7,650.71 7,648.65 7,650.71 10,803.4K
10:22 7,649.37 7,652.68 7,649.20 7,652.68 3,015.6K
10:23 7,652.07 7,653.02 7,652.06 7,653.02 7,680.4K
10:24 7,653.65 7,653.76 7,652.05 7,652.85 3,584.4K
10:25 7,652.75 7,652.75 7,651.36 7,651.36 5,017.3K
10:26 7,651.64 7,651.82 7,649.64 7,649.64 5,327.0K
10:27 7,649.07 7,649.07 7,648.59 7,648.70 6,281.7K
10:28 7,645.37 7,647.42 7,645.37 7,647.42 5,349.7K
10:29 7,646.94 7,646.94 7,646.13 7,646.69 3,404.2K
10:30 7,646.59 7,646.59 7,646.24 7,646.24 2,420.8K
10:31 7,645.79 7,646.26 7,645.61 7,645.61 8,865.3K
10:32 7,644.58 7,644.58 7,643.73 7,643.91 7,042.4K
10:33 7,643.95 7,643.95 7,641.44 7,641.75 8,373.8K
10:34 7,641.95 7,643.58 7,641.23 7,643.58 10,069.5K
10:35 7,643.35 7,644.06 7,643.35 7,644.06 4,597.1K
10:36 7,644.26 7,646.68 7,644.26 7,646.68 16,660.6K
10:37 7,647.95 7,647.95 7,646.95 7,647.65 3,341.1K
10:38 7,648.61 7,648.74 7,648.03 7,648.03 2,843.9K
10:39 7,655.26 7,655.26 7,652.58 7,654.26 61,971.3K
10:40 7,656.31 7,658.76 7,656.31 7,658.76 13,551.2K
10:41 7,657.34 7,657.84 7,656.54 7,656.54 3,779.3K
10:42 7,655.11 7,655.66 7,653.50 7,653.50 9,306.3K
10:43 7,652.51 7,652.51 7,651.57 7,651.57 5,905.2K
10:44 7,653.73 7,654.28 7,653.14 7,653.14 2,730.2K
10:45 7,652.94 7,657.92 7,652.94 7,657.92 12,235.1K
10:46 7,656.85 7,657.70 7,655.90 7,655.90 6,549.2K
10:47 7,654.80 7,658.63 7,654.80 7,657.94 7,438.2K
10:48 7,657.51 7,657.74 7,657.01 7,657.14 19,316.4K
10:49 7,654.22 7,654.91 7,654.08 7,654.08 4,426.3K
10:50 7,654.14 7,656.37 7,654.14 7,656.37 3,335.7K
10:51 7,657.09 7,657.55 7,656.26 7,656.26 8,407.7K
10:52 7,655.92 7,656.96 7,655.92 7,656.87 2,458.1K
10:53 7,656.64 7,656.64 7,655.82 7,655.82 1,466.5K
10:54 7,655.82 7,656.78 7,655.82 7,656.34 2,965.3K
10:55 7,656.07 7,656.07 7,653.37 7,653.37 9,796.0K
10:56 7,654.45 7,654.61 7,654.33 7,654.43 2,801.8K
10:57 7,654.18 7,654.18 7,651.60 7,651.60 4,725.2K
10:58 7,650.81 7,653.83 7,650.81 7,653.83 7,145.9K
10:59 7,654.12 7,654.12 7,651.65 7,651.65 4,149.6K
11:00 7,651.88 7,652.27 7,651.67 7,652.27 6,486.6K
11:01 7,653.78 7,653.86 7,653.16 7,653.86 9,380.1K
11:02 7,654.51 7,656.96 7,654.51 7,656.91 12,774.8K
11:03 7,657.32 7,657.32 7,656.14 7,656.14 4,719.0K
11:04 7,656.32 7,658.19 7,656.25 7,658.19 12,342.7K
11:05 7,658.77 7,660.06 7,657.51 7,660.06 9,438.3K
11:06 7,661.03 7,662.71 7,661.03 7,661.28 13,840.1K
11:07 7,660.38 7,660.38 7,658.60 7,659.20 10,838.9K
11:08 7,659.60 7,662.69 7,659.60 7,661.71 8,033.8K
11:09 7,661.52 7,661.64 7,661.19 7,661.40 5,910.1K
11:10 7,660.49 7,662.39 7,660.49 7,661.49 17,287.9K
11:11 7,661.90 7,664.93 7,661.90 7,664.69 25,607.2K
11:12 7,664.81 7,664.81 7,664.16 7,664.43 8,111.1K
11:13 7,664.44 7,671.57 7,664.44 7,671.57 53,134.7K
11:14 7,669.27 7,669.70 7,668.66 7,668.99 15,718.5K
11:15 7,669.24 7,669.27 7,668.28 7,668.37 13,825.1K
11:16 7,669.23 7,669.23 7,667.47 7,668.15 10,903.3K
11:17 7,667.87 7,667.87 7,666.61 7,666.61 17,684.0K
11:18 7,666.33 7,667.63 7,665.31 7,667.63 10,332.7K
11:19 7,668.34 7,668.34 7,667.17 7,667.93 8,357.3K
11:20 7,666.38 7,666.86 7,666.26 7,666.56 4,523.1K
11:21 7,667.11 7,668.36 7,667.11 7,668.00 9,350.2K
11:22 7,669.61 7,672.21 7,669.07 7,669.07 16,128.2K
11:23 7,669.57 7,669.65 7,669.19 7,669.36 5,741.7K
11:24 7,670.76 7,671.13 7,668.80 7,668.80 10,745.0K
11:25 7,668.15 7,668.15 7,666.00 7,666.00 14,818.2K
11:26 7,665.87 7,665.87 7,663.18 7,663.18 13,990.1K
11:27 7,664.82 7,666.94 7,664.63 7,666.94 8,982.3K
11:28 7,667.34 7,670.96 7,667.34 7,669.02 13,613.1K
11:29 7,670.42 7,670.42 7,669.18 7,669.18 10,299.8K
11:30 7,669.61 7,669.61 7,667.45 7,668.97 24,487.3K
11:31 7,669.20 7,671.90 7,669.20 7,671.90 5,918.2K
11:32 7,672.02 7,672.02 7,669.89 7,669.89 13,766.4K
11:33 7,669.78 7,671.92 7,669.78 7,671.92 7,879.6K
11:34 7,672.88 7,672.88 7,669.43 7,669.43 12,062.8K
11:35 7,669.62 7,673.52 7,669.46 7,673.52 13,861.8K
11:36 7,673.69 7,673.89 7,673.18 7,673.21 6,191.5K
11:37 7,672.91 7,672.91 7,670.67 7,670.67 5,365.4K
11:38 7,671.08 7,671.82 7,670.97 7,671.82 9,114.1K
11:39 7,671.31 7,672.86 7,671.31 7,672.86 4,830.5K
11:40 7,672.66 7,673.32 7,672.27 7,672.27 4,823.3K
11:41 7,670.86 7,671.87 7,669.73 7,671.87 5,767.8K
11:42 7,671.96 7,672.40 7,671.72 7,672.40 6,945.2K
11:43 7,672.96 7,672.96 7,671.23 7,671.42 9,589.0K
11:44 7,671.68 7,672.07 7,671.61 7,672.07 4,612.8K
11:45 7,672.70 7,672.97 7,672.14 7,672.97 5,328.2K
11:46 7,672.08 7,672.15 7,670.17 7,672.15 3,953.6K
11:47 7,670.70 7,671.49 7,670.70 7,671.49 7,790.2K
11:48 7,672.34 7,672.34 7,669.99 7,669.99 6,296.5K
11:49 7,670.83 7,671.27 7,670.16 7,671.27 4,447.2K
11:50 7,669.60 7,670.92 7,669.60 7,670.92 5,971.3K
11:51 7,668.84 7,669.23 7,667.37 7,667.37 16,939.7K
11:52 7,666.53 7,668.27 7,666.53 7,667.38 7,887.7K
11:53 7,667.64 7,668.78 7,667.64 7,668.78 3,791.8K
11:54 7,668.89 7,668.89 7,667.44 7,667.49 1,819.1K
11:55 7,667.11 7,667.84 7,666.86 7,666.86 5,649.1K
11:56 7,667.16 7,667.38 7,665.07 7,665.07 12,925.3K
11:57 7,665.86 7,670.20 7,665.31 7,670.20 25,719.3K
11:58 7,670.63 7,671.98 7,670.45 7,670.45 11,674.6K
11:59 7,669.86 7,669.86 7,667.99 7,667.99 7,003.1K
12:00 7,666.88 7,666.88 7,664.61 7,665.52 24,754.1K
12:01 7,665.96 7,667.50 7,665.96 7,666.66 11,896.7K
12:02 7,668.66 7,672.25 7,668.66 7,672.25 13,694.6K
12:03 7,671.56 7,672.83 7,671.56 7,672.54 19,197.0K
12:04 7,672.33 7,672.33 7,670.36 7,670.36 8,131.5K
12:05 7,672.76 7,672.76 7,671.88 7,672.04 8,167.8K
12:06 7,671.64 7,671.64 7,669.56 7,670.89 10,415.4K
12:07 7,670.61 7,670.61 7,670.12 7,670.50 7,373.9K
12:08 7,669.81 7,669.81 7,667.95 7,667.95 13,397.3K
12:09 7,668.63 7,669.47 7,668.55 7,669.47 15,516.2K
12:10 7,669.09 7,670.88 7,668.14 7,670.75 8,789.6K
12:11 7,671.08 7,671.62 7,670.72 7,671.62 5,416.4K
12:12 7,671.46 7,672.42 7,671.46 7,672.42 5,201.7K
12:13 7,672.68 7,673.25 7,672.31 7,673.25 11,524.7K
12:14 7,673.79 7,673.79 7,672.57 7,672.57 5,195.5K
12:15 7,672.45 7,672.45 7,670.75 7,670.75 4,635.2K
12:16 7,669.95 7,670.37 7,668.98 7,670.37 7,617.6K
12:17 7,670.59 7,673.08 7,670.59 7,672.41 2,863.3K
12:18 7,670.92 7,671.53 7,670.92 7,671.25 4,515.0K
12:19 7,671.16 7,672.95 7,671.16 7,672.95 2,856.5K
12:20 7,673.39 7,673.39 7,670.44 7,670.44 2,929.1K
12:21 7,670.10 7,672.14 7,670.10 7,672.08 23,183.3K
12:22 7,672.61 7,672.61 7,670.85 7,670.85 4,582.7K
12:23 7,670.25 7,670.99 7,670.25 7,670.91 7,730.2K
12:24 7,670.80 7,671.19 7,670.70 7,671.19 4,862.9K
12:25 7,671.10 7,671.99 7,671.10 7,671.18 10,706.9K
12:26 7,671.16 7,671.16 7,667.57 7,667.57 18,581.7K
12:27 7,667.21 7,667.21 7,664.47 7,664.47 93,283.0K
12:28 7,665.30 7,666.05 7,664.06 7,666.05 7,859.7K
12:29 7,666.21 7,667.06 7,665.99 7,667.06 6,887.9K
12:30 7,667.59 7,669.23 7,667.59 7,669.23 5,395.4K
12:31 7,670.02 7,670.45 7,670.02 7,670.34 5,402.6K
12:32 7,670.25 7,671.08 7,670.05 7,670.72 6,727.6K
12:33 7,670.46 7,670.46 7,669.74 7,670.04 3,437.0K
12:34 7,670.20 7,671.07 7,670.20 7,670.98 2,341.0K
12:35 7,671.15 7,671.30 7,670.16 7,670.16 1,859.3K
12:36 7,669.85 7,669.85 7,666.70 7,666.70 50,873.2K
12:37 7,665.97 7,665.97 7,664.03 7,664.03 13,924.5K
12:38 7,664.33 7,664.33 7,663.47 7,664.29 5,453.1K
12:39 7,663.80 7,664.69 7,663.57 7,663.57 4,936.0K
12:40 7,664.45 7,667.00 7,664.45 7,667.00 9,617.2K
12:41 7,666.93 7,668.18 7,666.93 7,668.18 3,272.7K
12:42 7,668.73 7,668.73 7,667.47 7,667.47 7,760.3K
12:43 7,667.85 7,668.00 7,666.75 7,668.00 3,147.3K
12:44 7,668.44 7,668.44 7,666.29 7,667.77 6,041.9K
12:45 7,668.68 7,669.90 7,668.68 7,669.02 5,528.6K
12:46 7,669.92 7,671.45 7,669.92 7,670.51 3,498.3K
12:47 7,671.28 7,672.55 7,670.39 7,672.55 5,095.0K
12:48 7,670.27 7,671.90 7,670.27 7,671.61 3,530.9K
12:49 7,671.66 7,672.95 7,671.66 7,672.95 2,161.5K
12:50 7,674.25 7,676.20 7,673.61 7,676.20 7,415.1K
12:51 7,675.88 7,676.77 7,675.13 7,676.77 5,426.6K
12:52 7,675.87 7,675.87 7,673.80 7,673.80 3,143.4K
12:53 7,673.74 7,674.31 7,673.74 7,673.92 2,685.5K
12:54 7,673.28 7,673.44 7,671.79 7,671.79 6,487.0K
12:55 7,671.48 7,672.66 7,671.48 7,671.98 5,331.8K
12:56 7,672.93 7,673.58 7,672.92 7,672.96 4,617.2K
12:57 7,673.35 7,674.56 7,673.35 7,674.56 4,329.4K
12:58 7,674.11 7,674.59 7,674.11 7,674.55 1,843.6K
12:59 7,674.78 7,674.78 7,674.36 7,674.36 5,176.5K
13:00 7,673.50 7,675.37 7,672.04 7,675.37 4,855.0K
13:01 7,678.37 7,678.61 7,677.25 7,678.61 8,689.0K
13:02 7,677.93 7,678.92 7,677.93 7,678.92 3,330.2K
13:03 7,679.06 7,682.85 7,679.06 7,682.85 37,156.3K
13:04 7,681.64 7,682.74 7,679.99 7,682.74 11,096.7K
13:05 7,683.15 7,685.03 7,683.15 7,685.03 6,426.7K
13:06 7,685.71 7,689.34 7,685.70 7,688.68 12,474.0K
13:07 7,688.83 7,688.83 7,686.24 7,686.24 10,834.9K
13:08 7,686.14 7,686.37 7,685.60 7,685.60 3,972.4K
13:09 7,685.23 7,686.62 7,685.08 7,686.27 2,997.1K
13:10 7,687.03 7,689.04 7,687.03 7,689.04 7,774.5K
13:11 7,687.38 7,687.38 7,685.99 7,686.33 4,381.2K
13:12 7,685.73 7,686.55 7,684.94 7,686.55 4,541.6K
13:13 7,685.92 7,685.92 7,683.76 7,685.08 7,057.2K
13:14 7,684.10 7,686.10 7,684.10 7,685.59 3,609.9K
13:15 7,685.73 7,686.99 7,685.05 7,686.99 3,800.6K
13:16 7,686.48 7,686.48 7,684.89 7,684.89 13,395.7K
13:17 7,685.97 7,685.97 7,684.80 7,684.80 10,513.0K
13:18 7,683.98 7,686.88 7,683.98 7,686.88 13,457.4K
13:19 7,682.88 7,682.88 7,682.21 7,682.21 30,192.6K
13:20 7,680.90 7,680.90 7,680.00 7,680.45 10,296.8K
13:21 7,680.06 7,680.06 7,678.87 7,678.87 9,631.5K
13:22 7,679.26 7,681.04 7,679.26 7,681.00 8,458.9K
13:23 7,680.75 7,681.13 7,680.75 7,680.83 3,250.9K
13:24 7,680.89 7,682.37 7,680.89 7,682.37 5,019.9K
13:25 7,683.10 7,683.50 7,682.90 7,682.90 7,549.3K
13:26 7,682.82 7,683.32 7,681.54 7,683.32 9,386.2K
13:27 7,683.40 7,683.40 7,681.81 7,681.92 5,120.1K
13:28 7,680.26 7,680.26 7,678.75 7,678.75 15,907.6K
13:29 7,678.09 7,679.41 7,678.09 7,679.41 9,291.2K
13:30 7,679.89 7,679.89 7,675.58 7,675.58 19,698.1K
13:31 7,676.59 7,676.59 7,672.64 7,672.64 17,473.1K
13:32 7,673.65 7,673.65 7,673.47 7,673.52 7,723.6K
13:33 7,672.71 7,672.71 7,669.46 7,669.46 11,138.7K
13:34 7,670.57 7,672.31 7,670.57 7,672.29 7,843.1K
13:35 7,673.53 7,674.68 7,673.53 7,674.24 8,682.4K
13:36 7,674.49 7,674.49 7,672.63 7,672.63 4,424.4K
13:37 7,673.01 7,674.93 7,673.01 7,674.66 7,192.1K
13:38 7,675.22 7,676.16 7,675.22 7,675.42 5,167.7K
13:39 7,675.13 7,675.13 7,671.80 7,671.80 8,528.5K
13:40 7,673.44 7,673.52 7,673.04 7,673.32 3,027.9K
13:41 7,673.67 7,673.67 7,672.21 7,673.02 4,328.3K
13:42 7,673.20 7,674.18 7,673.20 7,674.18 5,319.5K
13:43 7,675.29 7,675.29 7,673.97 7,674.87 4,593.8K
13:44 7,675.28 7,675.28 7,674.75 7,674.75 3,758.4K
13:45 7,674.69 7,675.19 7,674.17 7,674.17 3,749.2K
13:46 7,674.91 7,675.94 7,674.91 7,675.80 5,129.8K
13:47 7,676.11 7,676.58 7,675.53 7,676.48 3,086.9K
13:48 7,674.85 7,675.21 7,674.85 7,675.17 1,478.9K
13:49 7,675.75 7,675.99 7,675.22 7,675.93 2,967.4K
13:50 7,676.53 7,676.53 7,675.40 7,675.40 2,259.3K
13:51 7,674.74 7,674.74 7,672.42 7,672.42 7,655.0K
13:52 7,672.15 7,672.21 7,671.04 7,671.04 5,674.0K
13:53 7,670.55 7,670.55 7,669.68 7,669.68 6,765.3K
13:54 7,669.52 7,669.52 7,666.98 7,666.98 7,829.8K
13:55 7,665.39 7,665.39 7,664.46 7,664.46 10,308.6K
13:56 7,664.07 7,665.69 7,662.09 7,662.09 16,708.7K
13:57 7,664.96 7,667.18 7,664.17 7,664.17 6,184.3K
13:58 7,662.61 7,663.41 7,661.27 7,663.41 6,171.8K
13:59 7,662.12 7,663.01 7,661.83 7,662.20 6,032.6K
14:00 7,663.53 7,664.17 7,663.51 7,663.91 6,289.1K
14:01 7,663.63 7,663.64 7,662.65 7,662.65 5,010.1K
14:02 7,663.02 7,666.63 7,663.02 7,666.63 16,071.9K
14:03 7,666.88 7,668.73 7,666.20 7,668.73 9,221.2K
14:04 7,667.82 7,667.82 7,665.17 7,665.28 8,523.2K
14:05 7,664.98 7,664.98 7,663.12 7,664.57 5,097.3K
14:06 7,665.69 7,665.69 7,660.99 7,660.99 19,844.0K
14:07 7,662.79 7,664.01 7,662.79 7,663.67 8,117.4K
14:08 7,664.02 7,664.84 7,664.02 7,664.42 10,274.1K
14:09 7,663.88 7,665.02 7,663.88 7,665.02 10,792.9K
14:10 7,663.26 7,665.55 7,663.26 7,663.76 11,595.3K
14:11 7,662.31 7,662.31 7,660.89 7,661.17 10,014.2K
14:12 7,659.95 7,660.94 7,659.64 7,659.64 10,901.6K
14:13 7,661.03 7,662.23 7,661.03 7,662.23 5,438.8K
14:14 7,662.91 7,662.91 7,661.25 7,662.07 8,873.5K
14:15 7,661.14 7,661.14 7,659.32 7,659.32 15,723.8K
14:16 7,659.78 7,659.78 7,659.21 7,659.21 4,938.9K
14:17 7,659.86 7,660.56 7,659.06 7,659.06 9,526.2K
14:18 7,659.27 7,660.26 7,659.27 7,660.26 4,734.0K
14:19 7,661.14 7,664.81 7,661.14 7,664.81 11,778.0K
14:20 7,665.48 7,665.59 7,665.00 7,665.59 4,480.0K
14:21 7,664.96 7,665.23 7,664.23 7,664.79 3,828.0K
14:22 7,664.49 7,666.42 7,664.49 7,665.43 4,755.1K
14:23 7,664.43 7,664.87 7,663.16 7,663.16 3,460.6K
14:24 7,663.81 7,663.81 7,662.56 7,662.56 2,735.8K
14:25 7,662.25 7,662.25 7,661.10 7,661.10 3,170.0K
14:26 7,661.05 7,662.35 7,661.05 7,662.08 3,548.7K
14:27 7,661.12 7,663.09 7,661.12 7,662.89 5,045.5K
14:28 7,663.43 7,664.02 7,663.03 7,664.02 2,307.8K
14:29 7,664.29 7,664.29 7,663.49 7,663.49 1,598.6K
14:30 7,663.35 7,665.92 7,663.35 7,665.92 6,180.5K
14:31 7,665.79 7,666.27 7,665.79 7,665.97 7,635.6K
14:32 7,665.74 7,666.96 7,665.74 7,666.89 2,435.1K
14:33 7,666.19 7,667.52 7,666.19 7,666.77 3,104.7K
14:34 7,667.05 7,667.51 7,666.33 7,667.51 5,250.9K
14:35 7,666.81 7,666.81 7,666.13 7,666.50 8,348.0K
14:36 7,666.12 7,666.41 7,665.73 7,665.73 7,136.6K
14:37 7,665.73 7,665.73 7,665.61 7,665.64 6,014.2K
14:38 7,665.51 7,666.83 7,665.32 7,666.83 10,655.5K
14:39 7,666.91 7,667.30 7,666.74 7,667.30 6,988.2K
14:40 7,668.59 7,668.59 7,667.83 7,667.94 3,430.7K
14:41 7,668.33 7,671.53 7,668.33 7,671.53 7,130.8K
14:42 7,670.60 7,671.77 7,670.60 7,671.19 2,816.5K
14:43 7,671.05 7,672.04 7,671.05 7,671.60 8,543.0K
14:44 7,670.98 7,671.20 7,670.55 7,670.55 7,655.5K
14:45 7,670.66 7,671.13 7,670.66 7,671.13 1,069.6K
14:46 7,670.53 7,670.53 7,669.18 7,669.18 1,426.0K
14:47 7,669.93 7,670.51 7,669.45 7,669.95 3,923.9K
14:48 7,669.77 7,670.42 7,668.42 7,668.42 2,335.9K
14:49 7,669.60 7,669.60 7,669.06 7,669.06 3,290.3K
14:50 7,668.61 7,668.61 7,667.80 7,667.80 5,304.1K
14:51 7,667.55 7,668.49 7,667.07 7,667.07 4,022.2K
14:52 7,667.17 7,667.77 7,666.85 7,667.77 2,661.1K
14:53 7,667.98 7,667.98 7,665.75 7,666.56 7,670.5K
14:54 7,666.52 7,666.52 7,665.63 7,666.33 2,197.9K
14:55 7,666.83 7,666.83 7,665.83 7,665.83 2,994.8K
14:56 7,665.65 7,665.86 7,664.20 7,664.20 4,836.0K
14:57 7,664.63 7,665.52 7,664.47 7,665.52 2,073.2K
14:58 7,664.97 7,665.79 7,664.97 7,665.07 2,929.0K
14:59 7,665.67 7,666.77 7,665.67 7,666.77 2,981.6K
15:00 7,666.72 7,667.50 7,666.56 7,667.50 1,951.3K
15:01 7,666.26 7,667.42 7,666.26 7,667.42 4,237.2K
15:02 7,668.09 7,668.12 7,667.97 7,667.97 6,905.0K
15:03 7,668.18 7,668.18 7,667.25 7,667.55 3,148.6K
15:04 7,667.20 7,667.20 7,666.58 7,666.89 10,866.8K
15:05 7,667.98 7,668.70 7,667.98 7,668.40 9,887.4K
15:06 7,668.40 7,668.40 7,667.87 7,667.87 6,664.6K
15:07 7,667.47 7,668.06 7,667.47 7,668.06 3,888.2K
15:08 7,667.43 7,668.37 7,667.43 7,668.37 2,540.3K
15:09 7,668.44 7,670.34 7,668.44 7,670.34 4,845.6K
15:10 7,670.86 7,671.39 7,670.45 7,671.39 2,548.5K
15:11 7,673.01 7,673.51 7,672.30 7,672.31 6,984.0K
15:12 7,671.76 7,672.27 7,671.76 7,671.90 2,317.6K
15:13 7,671.84 7,672.39 7,671.02 7,672.39 5,238.2K
15:14 7,672.63 7,672.63 7,671.55 7,672.38 14,044.9K
15:15 7,673.72 7,673.72 7,673.23 7,673.62 4,012.6K
15:16 7,674.16 7,674.16 7,673.00 7,673.00 10,482.3K
15:17 7,673.31 7,676.55 7,673.31 7,676.55 9,424.5K
15:18 7,676.98 7,676.98 7,676.28 7,676.28 3,961.0K
15:19 7,676.20 7,678.07 7,676.20 7,678.07 14,893.7K
15:20 7,678.55 7,679.95 7,678.55 7,679.95 14,646.6K
15:21 7,679.79 7,680.89 7,679.52 7,679.52 13,392.2K
15:22 7,680.38 7,680.38 7,679.23 7,679.23 3,825.6K
15:23 7,680.00 7,680.05 7,679.82 7,679.83 4,992.3K
15:24 7,679.93 7,680.38 7,679.83 7,680.23 3,114.4K
15:25 7,680.68 7,681.07 7,680.62 7,681.07 3,395.8K
15:26 7,680.89 7,680.89 7,679.57 7,679.80 1,927.7K
15:27 7,679.93 7,679.93 7,678.64 7,679.58 3,140.7K
15:28 7,679.56 7,679.87 7,679.24 7,679.63 6,630.9K
15:29 7,680.44 7,681.42 7,680.44 7,681.42 7,241.8K
15:30 7,681.94 7,681.94 7,679.66 7,679.66 4,110.4K
15:31 7,679.64 7,680.02 7,679.21 7,679.21 4,426.6K
15:32 7,679.79 7,680.46 7,679.79 7,680.21 8,997.6K
15:33 7,680.60 7,680.98 7,679.68 7,680.03 4,512.8K
15:34 7,680.32 7,680.32 7,679.54 7,679.54 2,002.3K
15:35 7,678.91 7,680.38 7,678.91 7,680.38 3,297.6K
15:36 7,680.54 7,680.54 7,679.56 7,679.76 3,855.4K
15:37 7,679.84 7,679.84 7,678.87 7,678.87 1,674.6K
15:38 7,678.32 7,679.44 7,678.32 7,678.66 2,828.5K
15:39 7,678.81 7,678.81 7,677.67 7,677.67 2,380.3K
15:40 7,677.66 7,677.69 7,677.15 7,677.17 5,654.3K
15:41 7,676.15 7,677.98 7,676.15 7,677.98 3,462.2K
15:42 7,678.06 7,679.81 7,678.06 7,679.25 3,697.6K
15:43 7,678.87 7,679.15 7,677.84 7,679.15 3,550.7K
15:44 7,679.09 7,679.42 7,679.09 7,679.42 4,127.5K
15:45 7,679.48 7,680.64 7,679.48 7,680.64 2,523.6K
15:46 7,680.21 7,680.21 7,679.53 7,679.53 3,370.9K
15:47 7,679.40 7,680.14 7,679.40 7,679.62 1,901.6K
15:48 7,680.68 7,681.48 7,680.68 7,681.48 4,368.1K
15:49 7,681.37 7,681.37 7,679.05 7,679.05 2,423.2K
15:50 7,680.72 7,680.72 7,679.30 7,679.30 1,937.5K
15:51 7,678.48 7,679.11 7,677.46 7,677.46 5,249.8K
15:52 7,677.79 7,677.89 7,676.65 7,677.46 5,129.6K
15:53 7,677.97 7,677.97 7,676.51 7,676.51 3,401.5K
15:54 7,678.18 7,678.30 7,677.56 7,677.56 3,620.7K
15:55 7,677.64 7,678.32 7,677.64 7,678.32 1,236.9K
15:56 7,678.32 7,678.52 7,678.32 7,678.52 1,761.7K
15:57 7,678.82 7,680.35 7,678.42 7,679.89 12,328.8K
15:58 7,680.27 7,680.66 7,679.97 7,680.66 4,488.4K
15:59 7,680.81 7,681.32 7,680.70 7,681.32 6,011.2K
16:00 7,681.70 7,681.70 7,680.42 7,680.42 14,539.2K
16:01 7,679.89 7,681.44 7,679.89 7,681.44 2,857.0K
16:02 7,681.09 7,681.34 7,680.94 7,680.94 3,584.8K
16:03 7,681.11 7,682.70 7,681.11 7,682.70 6,881.0K
16:04 7,683.79 7,685.20 7,683.48 7,685.20 7,777.0K
16:05 7,684.70 7,684.75 7,683.27 7,683.27 2,321.3K
16:06 7,682.89 7,683.62 7,682.89 7,683.15 5,104.0K
16:07 7,682.91 7,683.44 7,682.43 7,682.43 5,186.2K
16:08 7,682.55 7,683.27 7,682.55 7,683.27 3,124.0K
16:09 7,683.42 7,683.42 7,681.65 7,681.65 2,231.8K
16:10 7,681.26 7,681.26 7,679.37 7,679.76 5,562.6K
16:11 7,681.04 7,681.85 7,681.04 7,681.50 3,339.3K
16:12 7,680.39 7,681.57 7,680.39 7,681.52 1,890.7K
16:13 7,681.76 7,681.76 7,681.18 7,681.30 1,278.7K
16:14 7,681.60 7,681.60 7,679.78 7,679.78 1,080.8K
16:15 7,679.55 7,680.08 7,679.31 7,680.08 2,044.4K
16:16 7,679.28 7,679.28 7,678.58 7,679.26 2,315.4K
16:17 7,679.89 7,679.89 7,679.59 7,679.67 3,786.0K
16:18 7,679.49 7,679.49 7,678.45 7,678.45 1,854.3K
16:19 7,679.11 7,679.11 7,676.83 7,676.83 44,249.9K
16:20 7,676.58 7,676.58 7,675.23 7,676.46 6,865.9K
16:21 7,677.01 7,677.56 7,676.66 7,677.56 4,073.8K
16:22 7,677.87 7,680.28 7,677.87 7,680.28 17,886.3K
16:23 7,680.57 7,680.80 7,680.27 7,680.27 2,686.3K
16:24 7,680.46 7,680.46 7,679.28 7,680.41 5,000.1K
16:25 7,680.64 7,681.99 7,680.10 7,681.99 12,039.5K
16:26 7,680.88 7,682.77 7,680.88 7,682.57 10,379.9K
16:27 7,683.13 7,683.13 7,680.56 7,680.56 4,453.1K
16:28 7,680.12 7,680.27 7,679.42 7,679.42 2,765.0K
16:29 7,679.39 7,680.46 7,679.39 7,680.46 3,319.9K
16:30 7,680.65 7,681.32 7,680.12 7,681.32 4,696.5K
16:31 7,682.56 7,684.44 7,682.56 7,684.44 7,640.9K
16:32 7,684.14 7,684.19 7,683.66 7,684.19 4,770.6K
16:33 7,683.84 7,683.84 7,683.08 7,683.83 3,882.8K
16:34 7,684.19 7,684.19 7,683.15 7,683.67 5,369.8K
16:35 7,683.93 7,683.93 7,683.28 7,683.73 4,636.3K
16:36 7,683.59 7,683.97 7,682.97 7,682.97 5,103.6K
16:37 7,682.72 7,683.52 7,682.04 7,682.04 3,593.7K
16:38 7,679.25 7,679.25 7,676.45 7,676.45 6,709.3K
16:39 7,676.17 7,676.17 7,674.75 7,674.75 5,540.4K
16:40 7,674.51 7,675.38 7,674.26 7,675.33 3,806.2K
16:41 7,677.16 7,677.16 7,675.49 7,676.03 2,677.8K
16:42 7,676.19 7,677.47 7,676.19 7,676.34 3,371.2K
16:43 7,675.57 7,677.03 7,674.65 7,675.04 4,872.5K
16:44 7,675.83 7,675.83 7,674.02 7,674.02 7,073.4K
16:45 7,673.59 7,673.59 7,671.24 7,671.28 16,754.7K
16:46 7,671.65 7,671.65 7,666.16 7,666.16 12,789.5K
16:47 7,664.07 7,665.38 7,664.07 7,665.38 11,038.7K
16:48 7,664.87 7,664.87 7,664.12 7,664.53 10,663.2K
16:49 7,664.50 7,664.50 7,662.75 7,662.79 11,617.8K
16:50 7,663.34 7,663.43 7,662.74 7,663.43 4,415.6K
16:51 7,662.74 7,662.74 7,661.90 7,661.90 6,440.3K
16:52 7,662.03 7,662.03 7,661.25 7,661.25 1,302.9K
16:53 7,662.69 7,664.51 7,662.69 7,662.86 2,975.7K
16:54 7,662.62 7,666.68 7,662.62 7,666.68 10,832.2K
16:55 7,667.13 7,667.13 7,665.97 7,665.97 2,975.1K
16:56 7,666.72 7,667.66 7,666.09 7,666.09 2,610.9K
16:57 7,665.98 7,666.24 7,665.10 7,665.15 1,622.0K
16:58 7,663.62 7,664.67 7,663.16 7,663.63 3,509.0K
16:59 7,665.33 7,666.08 7,664.62 7,664.62 5,821.7K
17:00 7,664.98 7,664.98 7,663.29 7,663.29 1,987.6K
17:01 7,666.43 7,666.85 7,666.05 7,666.05 5,311.1K
17:02 7,666.65 7,667.02 7,666.64 7,667.02 1,136.9K
17:03 7,666.99 7,667.17 7,666.85 7,667.17 931.2K
17:04 7,666.41 7,666.98 7,666.41 7,666.98 1,921.0K
17:05 7,666.80 7,666.80 7,665.79 7,665.79 1,404.4K
17:06 7,666.27 7,666.27 7,665.52 7,666.24 6,496.2K
17:07 7,666.55 7,667.74 7,666.55 7,667.74 3,033.1K
17:08 7,667.40 7,667.40 7,667.01 7,667.31 2,607.0K
17:09 7,667.61 7,667.84 7,667.25 7,667.57 1,655.3K
17:10 7,666.53 7,666.74 7,666.38 7,666.59 1,314.6K
17:11 7,666.65 7,666.65 7,664.52 7,664.52 3,934.6K
17:12 7,665.21 7,665.71 7,664.72 7,665.71 2,333.1K
17:13 7,665.24 7,666.98 7,665.24 7,666.98 1,105.7K
17:14 7,667.09 7,667.85 7,666.86 7,667.85 1,753.9K
17:15 7,667.32 7,668.04 7,666.89 7,666.89 1,745.5K
17:16 7,667.22 7,668.43 7,667.22 7,668.43 1,040.6K
17:17 7,667.59 7,667.70 7,667.14 7,667.70 1,213.9K
17:18 7,667.11 7,668.01 7,667.11 7,667.26 1,925.1K
17:19 7,667.55 7,667.55 7,666.66 7,666.66 2,859.5K
17:20 7,666.57 7,667.87 7,666.57 7,667.19 909.6K
17:21 7,666.21 7,667.84 7,666.21 7,666.25 1,362.3K
17:22 7,665.43 7,666.17 7,665.43 7,666.04 1,365.9K
17:23 7,664.51 7,664.61 7,663.92 7,664.29 3,089.0K
17:24 7,664.95 7,665.45 7,664.45 7,664.45 1,354.8K
17:25 7,664.62 7,665.39 7,664.54 7,665.39 3,979.2K
17:26 7,664.61 7,665.01 7,664.61 7,664.83 2,690.0K
17:27 7,665.44 7,665.48 7,664.75 7,664.87 3,247.4K
17:28 7,666.57 7,666.57 7,665.45 7,665.45 4,866.3K
17:29 7,665.69 7,665.83 7,665.09 7,665.83 1,682.8K
17:30 7,665.83 7,666.25 7,665.81 7,665.86 7,155.7K
17:31 7,666.15 7,666.15 7,664.22 7,664.52 9,325.8K
17:32 7,661.52 7,662.26 7,661.00 7,662.17 14,771.3K
17:33 7,662.06 7,662.06 7,661.31 7,661.49 1,628.7K
17:34 7,661.46 7,661.97 7,661.25 7,661.25 1,161.4K
17:35 7,661.30 7,663.37 7,661.30 7,663.37 3,528.4K
17:36 7,664.46 7,666.95 7,664.46 7,665.35 4,073.6K
17:37 7,666.78 7,666.78 7,665.13 7,665.13 2,320.0K
17:38 7,666.25 7,668.39 7,666.25 7,668.39 3,801.1K
17:39 7,668.71 7,668.71 7,667.34 7,667.85 3,698.2K
17:40 7,668.27 7,670.13 7,668.27 7,669.46 3,186.4K
17:41 7,670.05 7,670.39 7,669.57 7,670.17 1,374.8K
17:42 7,668.58 7,669.18 7,668.58 7,669.18 9,071.9K
17:43 7,666.67 7,670.29 7,666.67 7,670.29 15,972.0K
17:44 7,670.10 7,670.10 7,669.02 7,669.37 12,958.8K
17:45 7,668.63 7,669.79 7,668.31 7,669.79 2,731.6K
17:46 7,668.57 7,668.57 7,665.54 7,666.05 12,935.6K
17:47 7,666.52 7,668.41 7,666.52 7,668.41 2,472.9K
17:48 7,668.35 7,668.35 7,665.06 7,667.19 5,125.5K
17:49 7,666.42 7,666.42 7,663.42 7,663.42 4,714.9K
17:50 7,664.70 7,667.19 7,664.70 7,666.40 3,443.7K
17:51 7,667.02 7,667.02 7,664.38 7,664.38 3,248.3K
17:52 7,663.48 7,664.84 7,663.11 7,664.84 4,258.8K
17:53 7,666.75 7,667.36 7,666.75 7,666.84 4,287.2K
17:54 7,667.03 7,667.26 7,665.95 7,667.26 4,514.9K
17:55 7,667.34 7,667.84 7,666.87 7,666.87 3,981.3K
17:56 7,665.34 7,666.92 7,665.34 7,666.92 2,991.0K
17:57 7,665.52 7,666.96 7,665.52 7,666.19 1,441.5K
17:58 7,665.69 7,665.81 7,664.07 7,664.07 4,635.8K
17:59 7,664.58 7,666.41 7,664.58 7,666.41 4,982.7K
18:00 7,666.01 7,666.78 7,665.98 7,666.78 3,795.6K
18:01 7,668.41 7,670.49 7,668.41 7,670.49 1,927.4K
18:02 7,669.69 7,670.34 7,669.69 7,670.34 933.2K
18:03 7,670.08 7,672.57 7,670.08 7,672.03 2,561.4K
18:04 7,671.90 7,673.80 7,671.90 7,673.80 1,732.5K
18:05 7,674.37 7,674.37 7,672.86 7,672.86 4,330.0K
18:06 7,671.31 7,671.31 7,669.48 7,669.48 1,971.5K
18:07 7,669.21 7,671.93 7,669.21 7,670.67 4,399.7K
18:08 7,670.79 7,674.59 7,670.35 7,674.59 17,019.8K
18:09 7,674.97 7,681.69 7,672.74 7,681.69 22,974.4K
18:10 7,678.70 7,679.41 7,677.07 7,677.07 9,247.4K
18:11 7,675.48 7,676.43 7,675.41 7,675.73 5,470.6K
18:12 7,674.82 7,677.26 7,674.82 7,677.26 2,449.3K
18:13 7,675.69 7,677.38 7,675.69 7,677.38 5,189.4K
18:14 7,678.36 7,678.38 7,676.57 7,676.57 4,394.3K
18:15 7,675.83 7,676.68 7,675.83 7,676.68 2,457.2K
18:16 7,674.39 7,674.39 7,671.98 7,673.06 3,632.6K
18:17 7,672.01 7,672.47 7,671.34 7,671.92 4,550.3K
18:18 7,671.17 7,671.31 7,670.98 7,671.27 4,934.9K
18:19 7,670.59 7,675.47 7,670.59 7,675.47 6,698.6K
18:20 7,676.09 7,676.17 7,675.61 7,675.61 9,488.8K
18:21 7,677.11 7,677.11 7,674.65 7,676.09 4,469.2K
18:22 7,675.80 7,675.84 7,673.28 7,673.28 9,135.8K
18:23 7,674.89 7,675.22 7,674.56 7,675.09 4,359.0K
18:24 7,676.67 7,678.60 7,676.25 7,678.60 4,198.3K
18:25 7,677.11 7,679.47 7,677.11 7,678.71 3,721.1K
18:26 7,678.58 7,679.81 7,678.42 7,678.42 4,707.5K
18:27 7,678.18 7,680.07 7,678.18 7,679.32 5,234.1K
18:28 7,678.93 7,679.74 7,678.60 7,679.34 1,877.2K
18:29 7,678.83 7,678.83 7,677.20 7,677.20 3,012.4K
18:30 7,677.99 7,678.32 7,677.49 7,678.17 1,813.4K
18:31 7,676.86 7,676.86 7,675.88 7,676.01 3,818.2K
18:32 7,677.17 7,677.17 7,675.85 7,676.82 9,310.4K
18:33 7,678.18 7,678.18 7,674.84 7,676.41 3,995.6K
18:34 7,675.32 7,675.80 7,674.10 7,674.39 4,247.0K
18:35 7,674.34 7,675.09 7,673.73 7,675.09 2,083.5K
18:36 7,674.78 7,675.52 7,674.24 7,675.52 2,466.7K
18:37 7,675.36 7,675.36 7,674.52 7,675.21 3,817.8K
18:38 7,674.56 7,678.90 7,674.56 7,678.90 4,294.8K
18:39 7,679.29 7,680.21 7,679.29 7,680.10 1,732.1K
18:40 7,680.18 7,680.18 7,680.18 7,680.18 349.9K
18:51 7,675.30 7,675.30 7,675.30 7,675.30 7,148.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available