MOEX Consumer

MOEXCN
🏛️ russian-federation →
7,099.85
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:50 7,485.61 7,497.09 7,485.61 7,497.09 1,271.3K
09:51 7,499.43 7,500.65 7,499.43 7,500.65 8,257.6K
09:52 7,500.51 7,501.96 7,500.05 7,500.05 13,965.5K
09:53 7,499.84 7,502.93 7,499.26 7,502.93 2,272.7K
09:54 7,501.26 7,501.65 7,501.01 7,501.01 1,961.2K
09:55 7,500.66 7,500.66 7,499.20 7,499.31 1,537.1K
09:56 7,500.95 7,500.95 7,500.54 7,500.54 1,423.6K
09:57 7,499.06 7,499.29 7,497.50 7,497.50 3,181.8K
09:58 7,498.19 7,498.78 7,497.03 7,498.10 1,537.0K
09:59 7,499.52 7,500.43 7,499.52 7,500.43 2,114.3K
10:00 7,500.50 7,500.50 7,491.82 7,492.01 7,206.8K
10:01 7,490.08 7,490.08 7,488.90 7,488.90 9,551.7K
10:02 7,487.63 7,487.63 7,485.21 7,485.21 7,384.4K
10:03 7,482.36 7,483.80 7,482.36 7,482.62 5,294.1K
10:04 7,481.08 7,481.08 7,479.11 7,479.11 8,231.9K
10:05 7,478.25 7,478.25 7,476.33 7,476.79 6,184.3K
10:06 7,476.96 7,479.95 7,476.96 7,479.46 1,912.8K
10:07 7,480.12 7,480.86 7,480.12 7,480.86 5,781.5K
10:08 7,481.24 7,481.24 7,480.03 7,480.03 1,850.0K
10:09 7,479.33 7,480.37 7,479.33 7,480.37 4,137.3K
10:10 7,474.37 7,475.94 7,474.37 7,475.94 6,904.9K
10:11 7,475.56 7,475.74 7,474.71 7,474.71 6,019.8K
10:12 7,473.35 7,474.53 7,473.35 7,474.48 1,448.8K
10:13 7,474.84 7,474.84 7,472.67 7,472.67 2,477.9K
10:14 7,472.55 7,473.38 7,472.55 7,472.93 2,112.6K
10:15 7,472.37 7,472.79 7,471.95 7,471.95 5,390.3K
10:16 7,471.16 7,471.16 7,469.35 7,469.92 8,734.3K
10:17 7,466.25 7,466.27 7,464.43 7,464.43 5,058.8K
10:18 7,464.83 7,465.25 7,464.03 7,465.25 4,213.0K
10:19 7,465.23 7,465.66 7,464.82 7,465.56 5,190.1K
10:20 7,464.87 7,464.87 7,464.18 7,464.46 3,283.0K
10:21 7,462.75 7,463.76 7,462.75 7,463.76 3,235.2K
10:22 7,463.31 7,463.62 7,463.21 7,463.62 2,969.9K
10:23 7,464.70 7,464.84 7,464.61 7,464.84 2,497.7K
10:24 7,464.48 7,465.35 7,464.30 7,465.35 3,299.4K
10:25 7,464.48 7,467.06 7,464.48 7,467.06 3,265.2K
10:26 7,467.63 7,469.02 7,467.50 7,468.75 3,819.9K
10:27 7,468.61 7,468.71 7,468.37 7,468.51 6,268.9K
10:28 7,467.96 7,469.06 7,467.95 7,469.06 1,589.2K
10:29 7,468.61 7,468.88 7,468.42 7,468.80 2,502.2K
10:30 7,466.99 7,467.49 7,466.99 7,467.32 4,226.2K
10:31 7,466.95 7,467.09 7,466.41 7,466.86 5,913.9K
10:32 7,466.85 7,467.05 7,465.29 7,465.29 4,087.8K
10:33 7,465.28 7,466.74 7,465.28 7,466.74 893.2K
10:34 7,465.99 7,466.42 7,465.62 7,466.42 2,646.1K
10:35 7,466.26 7,467.18 7,466.08 7,467.18 602.9K
10:36 7,466.67 7,467.31 7,466.57 7,467.31 1,765.4K
10:37 7,467.95 7,469.44 7,467.95 7,469.44 2,169.5K
10:38 7,469.20 7,469.26 7,467.84 7,468.79 1,173.2K
10:39 7,468.98 7,470.50 7,468.81 7,470.50 482.5K
10:40 7,470.34 7,470.34 7,469.51 7,469.58 1,551.1K
10:41 7,468.00 7,468.80 7,468.00 7,468.41 9,660.6K
10:42 7,468.39 7,470.99 7,468.39 7,470.99 1,580.9K
10:43 7,472.75 7,472.86 7,472.17 7,472.17 2,194.6K
10:44 7,472.62 7,473.08 7,471.82 7,472.64 3,149.8K
10:45 7,471.11 7,472.11 7,470.78 7,472.11 5,850.4K
10:46 7,472.02 7,472.02 7,469.84 7,469.84 6,275.5K
10:47 7,470.18 7,470.34 7,470.11 7,470.17 3,735.6K
10:48 7,469.68 7,470.75 7,469.25 7,470.75 1,002.6K
10:49 7,469.42 7,471.04 7,469.42 7,470.24 1,989.0K
10:50 7,470.31 7,470.31 7,468.71 7,469.27 6,430.1K
10:51 7,469.35 7,470.81 7,469.35 7,470.81 4,399.7K
10:52 7,470.12 7,470.45 7,469.62 7,470.45 1,873.2K
10:53 7,470.85 7,471.62 7,470.85 7,471.62 5,126.5K
10:54 7,469.11 7,471.43 7,469.11 7,470.64 5,458.9K
10:55 7,470.97 7,470.97 7,470.25 7,470.34 2,097.5K
10:56 7,469.97 7,470.05 7,468.03 7,468.03 1,575.9K
10:57 7,467.83 7,467.83 7,464.68 7,464.68 6,547.9K
10:58 7,464.90 7,464.98 7,464.38 7,464.98 2,251.4K
10:59 7,465.86 7,465.86 7,463.46 7,464.25 3,234.1K
11:00 7,463.89 7,464.71 7,463.89 7,464.36 2,957.3K
11:01 7,464.28 7,464.37 7,463.79 7,463.79 5,929.3K
11:02 7,463.17 7,463.22 7,462.77 7,462.77 3,125.4K
11:03 7,460.56 7,463.32 7,460.15 7,463.32 5,013.7K
11:04 7,463.80 7,466.03 7,463.80 7,466.03 6,401.7K
11:05 7,466.35 7,466.60 7,465.97 7,466.60 2,236.7K
11:06 7,466.54 7,467.48 7,466.16 7,467.48 2,062.4K
11:07 7,468.40 7,468.40 7,467.73 7,467.73 2,741.1K
11:08 7,467.95 7,467.98 7,467.00 7,467.98 3,861.8K
11:09 7,467.96 7,468.51 7,467.54 7,468.51 3,925.2K
11:10 7,468.43 7,468.43 7,467.50 7,467.50 3,733.4K
11:11 7,467.69 7,467.69 7,466.15 7,466.52 9,959.5K
11:12 7,466.63 7,466.63 7,465.25 7,466.16 2,951.9K
11:13 7,465.90 7,466.88 7,465.90 7,466.88 2,797.0K
11:14 7,466.09 7,466.09 7,465.38 7,465.38 2,209.5K
11:15 7,464.92 7,464.92 7,463.98 7,464.23 1,520.6K
11:16 7,464.19 7,465.00 7,464.19 7,465.00 1,398.6K
11:17 7,465.22 7,465.22 7,463.59 7,463.59 753.6K
11:18 7,464.14 7,464.14 7,463.96 7,463.96 435.3K
11:19 7,464.05 7,464.63 7,463.17 7,464.63 4,501.6K
11:20 7,465.00 7,465.00 7,464.26 7,464.50 1,298.7K
11:21 7,464.95 7,466.10 7,464.95 7,465.65 3,588.0K
11:22 7,466.21 7,466.21 7,464.98 7,465.14 1,679.8K
11:23 7,465.25 7,465.65 7,465.25 7,465.56 1,500.2K
11:24 7,466.00 7,466.69 7,465.69 7,465.69 10,437.5K
11:25 7,465.62 7,466.73 7,465.62 7,466.28 3,211.0K
11:26 7,465.63 7,466.36 7,465.62 7,465.62 2,037.0K
11:27 7,463.80 7,463.81 7,462.70 7,462.70 1,523.9K
11:28 7,460.85 7,460.85 7,457.72 7,457.72 4,684.6K
11:29 7,458.36 7,458.36 7,457.31 7,457.67 5,194.8K
11:30 7,455.73 7,455.73 7,454.30 7,455.64 9,344.2K
11:31 7,456.67 7,457.39 7,455.52 7,457.39 3,079.5K
11:32 7,457.40 7,457.74 7,456.86 7,457.74 5,899.1K
11:33 7,458.20 7,459.03 7,454.97 7,459.03 6,365.4K
11:34 7,458.74 7,459.01 7,458.46 7,458.46 3,899.7K
11:35 7,458.68 7,460.21 7,458.68 7,460.21 5,362.1K
11:36 7,459.76 7,460.43 7,459.76 7,460.30 1,119.0K
11:37 7,460.44 7,461.42 7,460.44 7,461.42 1,212.5K
11:38 7,461.38 7,461.62 7,460.52 7,461.62 3,712.9K
11:39 7,461.52 7,462.02 7,461.51 7,462.02 1,687.7K
11:40 7,461.21 7,462.53 7,461.21 7,462.25 9,388.7K
11:41 7,462.65 7,462.65 7,460.98 7,461.77 1,932.1K
11:42 7,460.86 7,461.13 7,460.86 7,461.13 1,622.4K
11:43 7,460.72 7,462.31 7,460.72 7,462.31 4,407.6K
11:44 7,463.13 7,463.15 7,461.48 7,461.48 4,532.1K
11:45 7,463.41 7,463.86 7,462.62 7,462.90 5,919.5K
11:46 7,463.00 7,463.00 7,462.17 7,462.71 1,553.1K
11:47 7,462.92 7,462.92 7,461.33 7,462.06 5,195.8K
11:48 7,461.50 7,461.80 7,461.20 7,461.20 2,715.3K
11:49 7,460.82 7,461.14 7,460.82 7,461.14 5,626.9K
11:50 7,459.74 7,460.12 7,459.63 7,460.07 7,378.8K
11:51 7,459.38 7,461.59 7,459.38 7,461.59 8,051.2K
11:52 7,461.21 7,461.21 7,460.85 7,460.85 8,561.6K
11:53 7,460.73 7,461.59 7,460.73 7,461.59 2,202.4K
11:54 7,461.20 7,462.14 7,461.20 7,462.14 3,807.8K
11:55 7,461.49 7,461.49 7,460.55 7,460.60 4,791.1K
11:56 7,459.19 7,459.59 7,459.03 7,459.59 8,274.6K
11:57 7,459.77 7,460.44 7,459.77 7,460.40 2,164.2K
11:58 7,459.91 7,461.06 7,459.88 7,460.72 1,283.9K
11:59 7,460.62 7,460.99 7,459.96 7,460.99 2,961.3K
12:00 7,459.84 7,459.84 7,459.57 7,459.57 725.9K
12:01 7,458.65 7,459.35 7,457.33 7,457.33 3,013.4K
12:02 7,457.57 7,458.42 7,457.57 7,458.42 1,560.7K
12:03 7,457.92 7,458.19 7,456.89 7,456.89 6,409.4K
12:04 7,458.02 7,458.02 7,456.57 7,456.57 3,789.8K
12:05 7,456.64 7,457.41 7,456.64 7,457.41 7,527.2K
12:06 7,457.96 7,459.15 7,457.96 7,458.38 4,107.8K
12:07 7,458.40 7,460.17 7,458.40 7,459.79 2,894.0K
12:08 7,459.33 7,460.21 7,459.33 7,460.21 3,453.0K
12:09 7,460.94 7,461.24 7,460.86 7,461.24 1,792.4K
12:10 7,461.14 7,462.02 7,460.77 7,461.37 976.0K
12:11 7,460.21 7,461.18 7,460.21 7,460.64 812.6K
12:12 7,461.58 7,461.58 7,459.13 7,459.13 1,039.4K
12:13 7,459.24 7,459.57 7,458.30 7,458.30 10,744.9K
12:14 7,459.48 7,459.48 7,457.48 7,458.00 9,770.2K
12:15 7,457.63 7,457.63 7,456.00 7,456.00 4,816.5K
12:16 7,456.87 7,457.94 7,456.47 7,457.94 2,300.5K
12:17 7,457.86 7,459.77 7,457.86 7,459.77 4,717.5K
12:18 7,458.70 7,458.70 7,457.47 7,457.88 3,422.2K
12:19 7,458.20 7,459.15 7,457.10 7,457.10 2,426.8K
12:20 7,458.19 7,458.19 7,456.90 7,457.51 3,263.1K
12:21 7,457.29 7,457.29 7,456.54 7,457.09 6,229.6K
12:22 7,456.58 7,456.58 7,455.61 7,455.61 699.1K
12:23 7,455.95 7,457.44 7,455.95 7,456.67 1,020.1K
12:24 7,456.73 7,457.71 7,456.73 7,457.42 779.3K
12:25 7,457.15 7,457.24 7,456.78 7,457.24 522.9K
12:26 7,456.38 7,456.38 7,455.03 7,455.51 3,476.2K
12:27 7,455.51 7,457.16 7,453.60 7,453.60 21,864.8K
12:28 7,453.73 7,454.77 7,453.73 7,454.13 2,330.5K
12:29 7,454.69 7,455.51 7,454.69 7,455.39 3,487.9K
12:30 7,454.90 7,454.90 7,452.67 7,453.07 10,352.4K
12:31 7,453.81 7,454.84 7,453.81 7,454.62 3,775.8K
12:32 7,453.28 7,454.99 7,453.28 7,454.80 5,706.2K
12:33 7,454.74 7,455.24 7,454.72 7,455.24 3,395.3K
12:34 7,455.27 7,455.41 7,455.21 7,455.21 3,987.4K
12:35 7,455.17 7,455.34 7,455.08 7,455.08 3,232.8K
12:36 7,456.01 7,456.01 7,453.76 7,453.76 5,276.5K
12:37 7,453.95 7,453.95 7,453.51 7,453.75 3,252.8K
12:38 7,454.02 7,454.79 7,453.75 7,454.79 1,863.8K
12:39 7,454.13 7,455.05 7,454.13 7,454.50 4,367.4K
12:40 7,454.38 7,454.38 7,451.90 7,451.90 9,771.4K
12:41 7,452.03 7,452.11 7,451.54 7,451.54 866.3K
12:42 7,451.59 7,452.18 7,451.52 7,452.18 2,274.5K
12:43 7,451.39 7,452.49 7,451.39 7,452.17 3,044.6K
12:44 7,452.75 7,453.76 7,452.75 7,453.55 5,926.5K
12:45 7,454.57 7,454.57 7,452.83 7,452.92 1,018.2K
12:46 7,453.10 7,453.21 7,451.29 7,451.29 3,023.8K
12:47 7,452.84 7,452.84 7,450.02 7,450.85 12,470.4K
12:48 7,449.84 7,449.88 7,449.47 7,449.47 4,224.1K
12:49 7,450.17 7,451.06 7,450.17 7,450.94 2,391.2K
12:50 7,452.20 7,452.42 7,452.20 7,452.25 1,127.3K
12:51 7,451.37 7,451.37 7,450.33 7,450.33 3,132.0K
12:52 7,450.76 7,451.14 7,450.58 7,450.80 1,562.8K
12:53 7,451.25 7,451.73 7,450.65 7,451.73 22,305.1K
12:54 7,451.45 7,451.69 7,450.83 7,451.22 3,361.9K
12:55 7,450.76 7,450.76 7,449.15 7,449.15 5,465.5K
12:56 7,449.26 7,449.26 7,448.80 7,449.18 4,356.0K
12:57 7,450.08 7,451.00 7,450.08 7,451.00 3,082.7K
12:58 7,451.10 7,451.10 7,450.28 7,450.56 3,423.0K
12:59 7,450.59 7,450.59 7,449.47 7,449.47 3,969.9K
13:00 7,449.84 7,450.60 7,449.84 7,450.60 2,215.4K
13:01 7,450.48 7,452.24 7,450.48 7,452.24 3,416.9K
13:02 7,452.65 7,452.92 7,452.65 7,452.69 2,983.1K
13:03 7,452.76 7,453.10 7,452.65 7,453.10 5,325.6K
13:04 7,453.42 7,453.99 7,451.52 7,451.52 12,836.4K
13:05 7,452.31 7,453.97 7,452.31 7,452.97 3,399.0K
13:06 7,452.18 7,452.18 7,450.29 7,450.70 5,497.6K
13:07 7,451.60 7,451.69 7,450.52 7,450.52 8,409.3K
13:08 7,450.47 7,451.39 7,450.07 7,450.33 12,313.6K
13:09 7,449.81 7,452.15 7,449.81 7,451.89 8,123.1K
13:10 7,451.04 7,451.57 7,450.95 7,451.57 8,854.8K
13:11 7,451.32 7,451.32 7,448.88 7,448.88 2,857.6K
13:12 7,447.97 7,447.97 7,445.85 7,445.85 3,487.3K
13:13 7,446.97 7,446.97 7,443.61 7,443.61 6,556.6K
13:14 7,443.02 7,443.40 7,442.85 7,443.40 3,764.0K
13:15 7,443.17 7,443.17 7,442.12 7,442.22 3,928.4K
13:16 7,441.64 7,441.64 7,440.01 7,440.09 7,094.0K
13:17 7,440.65 7,441.60 7,440.43 7,441.60 3,051.7K
13:18 7,440.88 7,441.22 7,440.72 7,440.72 2,228.0K
13:19 7,440.61 7,440.85 7,440.40 7,440.40 3,690.2K
13:20 7,442.12 7,443.41 7,442.12 7,443.41 3,433.6K
13:21 7,443.79 7,445.44 7,443.55 7,445.27 3,014.4K
13:22 7,445.47 7,445.47 7,442.96 7,442.96 7,145.8K
13:23 7,441.72 7,441.72 7,437.74 7,438.55 17,271.6K
13:24 7,438.36 7,438.36 7,435.80 7,435.80 10,965.6K
13:25 7,436.87 7,440.88 7,436.87 7,440.88 11,413.5K
13:26 7,437.70 7,441.77 7,437.70 7,441.77 17,132.6K
13:27 7,442.20 7,442.24 7,441.73 7,441.73 6,847.2K
13:28 7,441.62 7,444.57 7,440.63 7,444.57 25,737.6K
13:29 7,445.73 7,447.59 7,445.73 7,447.59 4,733.8K
13:30 7,446.86 7,446.86 7,405.65 7,405.65 187,832.3K
13:31 7,399.92 7,399.92 7,395.62 7,395.62 103,847.7K
13:32 7,393.63 7,395.97 7,393.63 7,394.29 87,754.8K
13:33 7,393.55 7,393.55 7,390.20 7,390.20 77,068.9K
13:34 7,390.35 7,401.67 7,390.35 7,401.67 27,762.3K
13:35 7,402.86 7,405.58 7,402.86 7,405.58 25,470.4K
13:36 7,403.22 7,405.82 7,403.22 7,405.82 26,851.3K
13:37 7,404.74 7,412.08 7,404.74 7,412.08 33,814.9K
13:38 7,412.87 7,414.83 7,412.87 7,414.25 25,565.4K
13:39 7,412.22 7,419.09 7,412.22 7,416.07 20,206.9K
13:40 7,415.96 7,418.88 7,414.43 7,418.88 25,656.1K
13:41 7,419.40 7,421.26 7,419.40 7,421.26 12,787.6K
13:42 7,424.21 7,424.21 7,421.86 7,421.86 11,121.6K
13:43 7,422.39 7,422.95 7,421.85 7,422.95 14,748.3K
13:44 7,422.76 7,426.20 7,422.76 7,425.41 13,101.3K
13:45 7,425.35 7,425.35 7,424.12 7,424.12 8,284.5K
13:46 7,425.26 7,425.26 7,418.32 7,418.32 33,697.7K
13:47 7,414.78 7,417.23 7,414.78 7,417.23 23,087.7K
13:48 7,417.63 7,417.63 7,413.86 7,413.86 10,273.6K
13:49 7,414.56 7,416.29 7,414.47 7,414.47 14,167.7K
13:50 7,415.64 7,418.49 7,414.21 7,418.49 10,836.4K
13:51 7,419.47 7,419.47 7,417.62 7,418.31 3,283.2K
13:52 7,417.56 7,417.56 7,415.54 7,416.24 8,907.3K
13:53 7,417.85 7,418.13 7,416.30 7,416.30 8,578.2K
13:54 7,415.53 7,416.97 7,414.54 7,416.39 7,362.6K
13:55 7,416.28 7,416.63 7,415.15 7,415.15 15,789.0K
13:56 7,415.20 7,415.20 7,413.36 7,413.36 13,639.2K
13:57 7,413.97 7,413.97 7,410.00 7,410.00 12,267.1K
13:58 7,408.88 7,410.72 7,408.88 7,410.27 12,438.6K
13:59 7,410.77 7,411.61 7,410.19 7,411.61 6,227.7K
14:00 7,413.40 7,416.83 7,413.40 7,416.83 9,512.7K
14:01 7,417.75 7,419.57 7,417.75 7,419.57 5,311.4K
14:02 7,420.40 7,421.11 7,419.34 7,420.58 11,328.9K
14:03 7,421.60 7,423.00 7,421.60 7,422.66 5,977.1K
14:04 7,424.01 7,425.40 7,424.01 7,425.40 7,718.0K
14:05 7,425.11 7,425.11 7,420.64 7,421.12 8,633.4K
14:06 7,421.48 7,424.60 7,421.48 7,424.60 7,422.4K
14:07 7,423.46 7,424.25 7,422.56 7,423.14 3,503.3K
14:08 7,422.50 7,425.66 7,422.50 7,425.66 6,796.9K
14:09 7,424.95 7,426.24 7,424.95 7,426.24 3,897.2K
14:10 7,426.59 7,427.73 7,426.23 7,426.23 4,683.1K
14:11 7,427.73 7,428.51 7,427.18 7,428.51 7,535.1K
14:12 7,427.77 7,429.33 7,427.77 7,428.77 4,339.3K
14:13 7,427.55 7,428.20 7,427.31 7,428.20 5,081.5K
14:14 7,428.04 7,428.04 7,427.12 7,428.03 2,046.4K
14:15 7,426.60 7,426.85 7,426.60 7,426.84 6,842.7K
14:16 7,428.25 7,429.99 7,428.25 7,429.99 4,597.4K
14:17 7,429.56 7,431.76 7,429.56 7,431.76 18,638.3K
14:18 7,431.01 7,431.89 7,429.86 7,429.86 8,175.4K
14:19 7,431.18 7,431.32 7,431.18 7,431.21 4,899.4K
14:20 7,430.46 7,430.98 7,428.65 7,429.05 5,713.5K
14:21 7,429.50 7,429.65 7,428.22 7,429.00 4,244.9K
14:22 7,429.83 7,430.26 7,429.83 7,430.26 8,437.1K
14:23 7,431.22 7,432.92 7,431.21 7,432.92 3,354.2K
14:24 7,434.21 7,434.21 7,432.56 7,433.31 2,637.2K
14:25 7,434.44 7,434.55 7,433.60 7,433.89 6,465.4K
14:26 7,432.14 7,432.62 7,431.48 7,432.62 3,686.1K
14:27 7,431.47 7,432.79 7,431.47 7,432.29 3,072.6K
14:28 7,433.13 7,433.13 7,431.90 7,432.23 7,704.0K
14:29 7,431.42 7,432.71 7,431.42 7,432.49 3,990.4K
14:30 7,432.05 7,432.14 7,431.40 7,431.67 2,667.9K
14:31 7,431.34 7,434.13 7,430.36 7,434.13 10,765.9K
14:32 7,436.04 7,437.18 7,436.04 7,436.76 10,316.7K
14:33 7,437.20 7,437.20 7,433.83 7,433.83 4,331.2K
14:34 7,435.60 7,435.77 7,435.04 7,435.77 3,148.1K
14:35 7,435.54 7,435.54 7,434.40 7,435.08 6,629.3K
14:36 7,433.64 7,433.64 7,431.22 7,431.22 10,876.4K
14:37 7,432.67 7,432.67 7,430.84 7,431.09 6,531.6K
14:38 7,430.34 7,431.91 7,430.34 7,431.91 2,568.5K
14:39 7,429.84 7,431.77 7,429.84 7,431.47 3,924.8K
14:40 7,430.73 7,430.73 7,429.57 7,429.57 4,945.1K
14:41 7,431.27 7,432.60 7,431.27 7,432.60 3,314.4K
14:42 7,429.90 7,430.41 7,429.73 7,429.73 24,732.1K
14:43 7,429.94 7,430.85 7,426.93 7,426.93 19,487.6K
14:44 7,425.49 7,426.03 7,424.79 7,425.93 12,155.1K
14:45 7,425.43 7,426.14 7,424.97 7,426.14 3,272.7K
14:46 7,424.66 7,427.32 7,424.66 7,427.32 4,287.2K
14:47 7,425.94 7,428.59 7,425.94 7,428.34 4,511.2K
14:48 7,427.71 7,429.63 7,427.71 7,429.63 8,806.3K
14:49 7,429.13 7,429.13 7,425.00 7,425.00 13,740.6K
14:50 7,425.80 7,429.76 7,425.80 7,429.76 11,681.8K
14:51 7,429.97 7,430.74 7,428.79 7,430.74 5,886.2K
14:52 7,430.79 7,430.79 7,429.92 7,430.24 8,350.2K
14:53 7,430.37 7,430.37 7,429.51 7,429.91 2,528.7K
14:54 7,430.26 7,430.33 7,428.83 7,428.83 2,135.3K
14:55 7,429.13 7,429.13 7,427.81 7,428.58 4,042.9K
14:56 7,428.53 7,429.96 7,428.47 7,429.96 11,280.8K
14:57 7,429.35 7,429.43 7,428.73 7,428.73 3,044.2K
14:58 7,428.81 7,429.39 7,428.52 7,428.52 8,415.9K
14:59 7,428.21 7,429.23 7,428.21 7,429.23 2,078.1K
15:00 7,429.82 7,431.11 7,428.43 7,428.43 6,125.4K
15:01 7,429.08 7,429.08 7,427.56 7,428.99 7,502.3K
15:02 7,429.89 7,430.56 7,429.89 7,430.24 4,685.3K
15:03 7,430.74 7,431.19 7,429.17 7,429.17 6,323.4K
15:04 7,430.44 7,431.31 7,430.44 7,430.81 3,415.2K
15:05 7,429.91 7,431.56 7,429.91 7,431.56 14,489.8K
15:06 7,431.18 7,431.18 7,429.22 7,430.54 15,261.4K
15:07 7,430.18 7,430.18 7,428.76 7,428.76 3,951.7K
15:08 7,428.88 7,430.22 7,428.88 7,429.71 5,308.6K
15:09 7,428.24 7,428.88 7,428.11 7,428.11 6,948.7K
15:10 7,428.51 7,428.51 7,425.60 7,425.60 3,704.5K
15:11 7,425.06 7,425.06 7,419.28 7,419.28 17,527.5K
15:12 7,418.70 7,418.70 7,415.67 7,415.67 10,633.8K
15:13 7,414.77 7,415.35 7,414.25 7,414.43 7,592.5K
15:14 7,413.74 7,414.75 7,413.74 7,414.72 11,245.7K
15:15 7,413.50 7,414.96 7,413.50 7,414.66 14,102.5K
15:16 7,413.07 7,414.52 7,413.07 7,413.82 10,354.8K
15:17 7,414.64 7,415.02 7,414.64 7,414.75 9,291.4K
15:18 7,414.93 7,414.99 7,413.86 7,414.67 3,493.5K
15:19 7,415.05 7,415.05 7,414.26 7,414.92 1,959.9K
15:20 7,414.65 7,414.70 7,413.36 7,414.70 11,147.1K
15:21 7,415.40 7,415.60 7,414.00 7,414.00 7,776.4K
15:22 7,413.77 7,413.77 7,410.70 7,410.70 7,327.5K
15:23 7,411.32 7,411.32 7,408.63 7,408.63 8,141.9K
15:24 7,409.36 7,409.36 7,406.47 7,406.47 4,782.9K
15:25 7,408.41 7,410.26 7,408.35 7,410.26 2,094.3K
15:26 7,410.71 7,410.71 7,409.92 7,409.95 4,333.0K
15:27 7,410.22 7,410.22 7,409.11 7,409.63 18,680.8K
15:28 7,409.87 7,409.87 7,407.98 7,407.98 6,610.9K
15:29 7,407.70 7,407.99 7,406.64 7,406.64 4,375.9K
15:30 7,405.93 7,405.93 7,404.35 7,404.45 6,081.8K
15:31 7,403.74 7,403.74 7,400.01 7,400.01 41,593.2K
15:32 7,399.75 7,399.77 7,396.70 7,396.70 12,123.7K
15:33 7,395.52 7,395.52 7,392.89 7,392.89 31,235.3K
15:34 7,393.68 7,393.96 7,392.40 7,393.67 15,187.0K
15:35 7,393.77 7,395.21 7,393.77 7,394.66 8,086.0K
15:36 7,394.04 7,394.04 7,391.87 7,391.87 8,535.2K
15:37 7,393.17 7,394.54 7,393.01 7,394.54 6,215.4K
15:38 7,393.17 7,393.17 7,391.44 7,392.15 13,620.7K
15:39 7,391.71 7,391.71 7,386.59 7,386.59 15,774.1K
15:40 7,383.57 7,383.57 7,378.56 7,378.56 40,103.8K
15:41 7,377.23 7,377.23 7,371.96 7,371.96 30,467.7K
15:42 7,369.77 7,369.77 7,362.50 7,362.50 41,836.6K
15:43 7,362.46 7,365.45 7,362.46 7,364.66 22,996.4K
15:44 7,366.14 7,366.14 7,364.04 7,364.04 34,790.2K
15:45 7,365.69 7,366.47 7,365.69 7,366.47 15,855.9K
15:46 7,365.40 7,367.36 7,365.40 7,367.36 12,308.3K
15:47 7,364.82 7,365.59 7,364.82 7,364.94 16,793.2K
15:48 7,367.09 7,370.45 7,367.09 7,370.45 15,766.3K
15:49 7,370.68 7,371.69 7,370.11 7,370.11 11,113.3K
15:50 7,367.16 7,369.23 7,367.16 7,369.23 9,748.4K
15:51 7,368.67 7,374.79 7,368.67 7,374.79 4,718.5K
15:52 7,374.69 7,375.37 7,372.66 7,373.42 5,226.6K
15:53 7,373.70 7,374.71 7,373.61 7,374.31 11,091.6K
15:54 7,373.91 7,373.91 7,368.18 7,368.21 14,966.2K
15:55 7,369.69 7,371.22 7,367.51 7,367.51 17,459.4K
15:56 7,367.80 7,368.88 7,367.80 7,368.88 6,942.8K
15:57 7,371.03 7,371.03 7,368.96 7,368.96 13,388.3K
15:58 7,369.95 7,369.95 7,368.15 7,369.35 9,907.2K
15:59 7,370.99 7,370.99 7,370.45 7,370.45 3,763.5K
16:00 7,369.79 7,369.79 7,368.45 7,369.77 7,257.6K
16:01 7,371.31 7,373.72 7,370.39 7,373.72 7,397.6K
16:02 7,372.81 7,372.88 7,372.28 7,372.28 9,066.8K
16:03 7,372.83 7,372.83 7,371.57 7,371.57 6,583.4K
16:04 7,370.75 7,371.95 7,368.84 7,371.95 7,796.4K
16:05 7,370.87 7,373.53 7,370.87 7,373.52 4,469.6K
16:06 7,372.12 7,373.47 7,372.06 7,372.28 3,819.8K
16:07 7,373.74 7,374.44 7,373.07 7,374.44 4,639.1K
16:08 7,373.75 7,374.07 7,373.10 7,373.10 3,907.7K
16:09 7,374.37 7,374.37 7,372.32 7,372.32 5,784.1K
16:10 7,372.88 7,375.28 7,372.88 7,373.85 10,527.2K
16:11 7,373.94 7,374.61 7,373.12 7,373.12 3,529.2K
16:12 7,374.51 7,376.93 7,374.51 7,376.68 7,488.9K
16:13 7,375.92 7,376.57 7,375.28 7,375.28 6,092.3K
16:14 7,375.02 7,375.90 7,375.02 7,375.90 3,730.8K
16:15 7,377.24 7,377.94 7,377.20 7,377.58 3,854.7K
16:16 7,377.12 7,377.75 7,376.60 7,377.75 3,859.3K
16:17 7,378.03 7,378.03 7,376.15 7,376.15 2,806.2K
16:18 7,376.93 7,376.93 7,374.26 7,374.26 13,573.3K
16:19 7,374.13 7,374.36 7,369.92 7,369.92 10,875.6K
16:20 7,371.20 7,372.22 7,369.93 7,372.22 2,631.8K
16:21 7,370.76 7,375.57 7,370.76 7,375.57 7,389.0K
16:22 7,375.82 7,376.39 7,375.82 7,376.39 12,001.6K
16:23 7,378.08 7,379.92 7,378.08 7,379.92 8,579.4K
16:24 7,380.52 7,382.35 7,380.52 7,382.35 9,614.1K
16:25 7,381.75 7,381.75 7,380.81 7,380.81 5,375.4K
16:26 7,381.06 7,381.06 7,378.16 7,378.16 3,615.9K
16:27 7,376.95 7,377.31 7,376.23 7,377.31 6,649.0K
16:28 7,376.99 7,377.72 7,376.99 7,377.38 3,707.4K
16:29 7,377.76 7,378.09 7,374.82 7,374.82 8,343.4K
16:30 7,375.29 7,375.29 7,373.31 7,373.31 6,501.8K
16:31 7,369.62 7,371.43 7,369.62 7,371.43 21,555.2K
16:32 7,371.01 7,371.01 7,369.51 7,369.55 11,063.1K
16:33 7,368.25 7,368.25 7,360.02 7,360.02 39,597.0K
16:34 7,358.81 7,361.63 7,358.81 7,361.30 10,599.9K
16:35 7,357.27 7,357.45 7,352.26 7,352.26 35,206.8K
16:36 7,353.00 7,353.00 7,347.00 7,347.00 30,980.3K
16:37 7,346.65 7,347.24 7,342.57 7,342.57 29,452.6K
16:38 7,341.95 7,343.00 7,341.95 7,342.57 14,143.7K
16:39 7,343.33 7,343.33 7,335.97 7,338.17 23,089.2K
16:40 7,341.05 7,345.08 7,341.05 7,343.31 16,981.4K
16:41 7,343.99 7,345.44 7,342.95 7,343.66 13,223.3K
16:42 7,345.29 7,345.63 7,344.60 7,344.60 10,451.8K
16:43 7,347.51 7,350.45 7,347.51 7,350.45 17,599.3K
16:44 7,349.29 7,349.66 7,346.34 7,346.34 21,377.3K
16:45 7,346.03 7,346.03 7,339.77 7,339.77 19,443.6K
16:46 7,342.61 7,342.67 7,340.22 7,340.45 9,679.3K
16:47 7,341.40 7,341.45 7,339.83 7,339.83 13,879.2K
16:48 7,338.74 7,339.43 7,337.13 7,337.13 24,103.9K
16:49 7,338.63 7,338.63 7,337.35 7,337.35 23,631.6K
16:50 7,337.45 7,340.59 7,337.45 7,340.59 23,576.5K
16:51 7,343.19 7,348.97 7,343.19 7,348.97 16,671.0K
16:52 7,347.69 7,349.34 7,347.69 7,349.09 5,941.1K
16:53 7,351.90 7,351.90 7,350.80 7,351.12 13,509.4K
16:54 7,351.50 7,351.96 7,350.03 7,350.45 6,840.8K
16:55 7,349.53 7,352.70 7,349.53 7,352.00 5,028.7K
16:56 7,353.13 7,353.16 7,350.37 7,350.37 6,572.5K
16:57 7,350.50 7,352.69 7,349.61 7,349.61 7,870.1K
16:58 7,350.41 7,350.92 7,350.01 7,350.01 6,774.0K
16:59 7,349.09 7,349.09 7,345.04 7,345.11 21,175.0K
17:00 7,345.13 7,345.13 7,343.65 7,343.99 14,242.1K
17:01 7,343.10 7,344.53 7,343.10 7,344.53 14,132.3K
17:02 7,345.56 7,348.68 7,345.56 7,347.12 10,949.1K
17:03 7,345.41 7,346.54 7,345.41 7,346.54 4,328.4K
17:04 7,346.65 7,348.78 7,346.16 7,348.78 6,996.8K
17:05 7,348.46 7,350.49 7,348.46 7,350.49 5,731.1K
17:06 7,351.23 7,351.97 7,351.23 7,351.31 22,080.9K
17:07 7,350.42 7,350.42 7,349.09 7,350.01 5,759.4K
17:08 7,349.28 7,351.87 7,349.28 7,351.56 7,262.5K
17:09 7,351.54 7,352.23 7,349.72 7,349.72 4,796.8K
17:10 7,349.34 7,350.10 7,349.33 7,350.10 6,460.3K
17:11 7,350.42 7,350.42 7,347.64 7,347.64 5,369.1K
17:12 7,347.45 7,347.91 7,347.10 7,347.19 12,405.6K
17:13 7,347.30 7,349.60 7,347.30 7,349.60 12,629.3K
17:14 7,349.68 7,353.10 7,349.68 7,351.90 15,747.1K
17:15 7,352.27 7,353.75 7,352.27 7,352.27 7,336.0K
17:16 7,352.53 7,353.64 7,352.49 7,353.64 5,434.8K
17:17 7,352.78 7,355.28 7,352.78 7,353.67 7,599.6K
17:18 7,354.21 7,354.76 7,353.49 7,353.49 2,004.8K
17:19 7,353.92 7,355.55 7,353.60 7,355.55 5,846.4K
17:20 7,355.76 7,355.76 7,352.90 7,352.90 3,833.7K
17:21 7,353.24 7,353.37 7,352.02 7,352.02 2,681.5K
17:22 7,353.55 7,353.63 7,353.55 7,353.55 3,798.3K
17:23 7,354.44 7,354.73 7,353.11 7,353.11 2,843.1K
17:24 7,353.08 7,354.89 7,353.08 7,354.49 2,681.8K
17:25 7,354.04 7,356.41 7,354.04 7,356.41 13,828.4K
17:26 7,356.42 7,357.96 7,355.99 7,357.96 3,372.0K
17:27 7,358.76 7,362.00 7,358.76 7,362.00 10,683.8K
17:28 7,361.30 7,362.89 7,361.30 7,362.18 7,263.0K
17:29 7,363.25 7,363.96 7,363.25 7,363.30 4,692.5K
17:30 7,363.06 7,363.06 7,362.45 7,362.45 4,620.9K
17:31 7,361.99 7,363.78 7,361.99 7,363.28 4,127.3K
17:32 7,363.08 7,363.08 7,362.13 7,362.54 2,998.7K
17:33 7,364.50 7,364.50 7,364.05 7,364.25 2,205.5K
17:34 7,364.45 7,365.40 7,364.45 7,364.83 4,190.9K
17:35 7,364.05 7,364.92 7,364.05 7,364.57 2,951.1K
17:36 7,363.23 7,364.08 7,362.90 7,363.69 2,566.4K
17:37 7,363.49 7,365.25 7,363.49 7,365.09 4,285.3K
17:38 7,364.50 7,364.62 7,363.45 7,363.45 9,370.0K
17:39 7,363.08 7,364.69 7,363.08 7,364.69 5,092.0K
17:40 7,364.74 7,364.74 7,361.98 7,361.98 7,947.4K
17:41 7,360.58 7,362.10 7,360.18 7,360.18 9,520.6K
17:42 7,361.59 7,362.26 7,360.32 7,362.26 2,966.8K
17:43 7,361.62 7,362.74 7,361.62 7,361.73 5,764.4K
17:44 7,361.03 7,361.69 7,360.71 7,361.31 5,522.1K
17:45 7,361.40 7,361.40 7,360.41 7,360.52 6,460.6K
17:46 7,359.99 7,360.16 7,357.98 7,357.98 10,088.9K
17:47 7,358.77 7,358.77 7,357.22 7,357.22 6,913.9K
17:48 7,358.11 7,359.77 7,358.11 7,359.40 6,949.0K
17:49 7,358.74 7,358.74 7,357.33 7,357.33 5,442.6K
17:50 7,357.39 7,361.33 7,357.39 7,361.33 3,563.7K
17:51 7,362.11 7,362.62 7,361.75 7,361.75 9,137.4K
17:52 7,362.00 7,362.13 7,362.00 7,362.07 3,052.2K
17:53 7,361.69 7,361.89 7,360.93 7,360.95 3,548.1K
17:54 7,361.01 7,361.63 7,360.56 7,360.56 3,538.8K
17:55 7,359.67 7,359.67 7,358.43 7,358.43 2,858.7K
17:56 7,358.76 7,360.19 7,358.76 7,358.89 3,154.0K
17:57 7,359.17 7,359.17 7,357.39 7,357.39 5,547.7K
17:58 7,357.08 7,357.08 7,355.25 7,355.25 7,568.3K
17:59 7,353.60 7,353.69 7,352.17 7,352.60 13,253.8K
18:00 7,349.40 7,350.15 7,349.20 7,350.15 9,626.4K
18:01 7,348.28 7,348.79 7,346.95 7,346.95 5,299.3K
18:02 7,348.96 7,349.43 7,348.44 7,349.43 2,204.5K
18:03 7,349.65 7,352.00 7,349.65 7,352.00 6,214.8K
18:04 7,351.84 7,352.80 7,351.82 7,352.24 15,684.2K
18:05 7,353.23 7,353.24 7,351.98 7,352.90 6,234.1K
18:06 7,353.52 7,354.83 7,352.19 7,354.83 5,366.2K
18:07 7,354.64 7,354.64 7,353.58 7,354.27 10,128.9K
18:08 7,353.91 7,354.87 7,353.60 7,353.60 1,317.1K
18:09 7,353.17 7,353.17 7,351.88 7,353.01 5,031.2K
18:10 7,353.29 7,354.06 7,353.29 7,353.99 4,503.3K
18:11 7,353.46 7,353.56 7,353.35 7,353.35 10,139.3K
18:12 7,354.95 7,354.95 7,352.47 7,353.64 1,377.7K
18:13 7,354.58 7,354.58 7,353.53 7,354.18 1,570.9K
18:14 7,352.55 7,354.03 7,352.55 7,354.03 2,085.3K
18:15 7,355.03 7,355.03 7,354.05 7,354.05 3,176.3K
18:16 7,353.82 7,354.56 7,352.46 7,353.22 1,626.1K
18:17 7,352.99 7,354.55 7,352.59 7,354.55 4,649.5K
18:18 7,354.15 7,354.32 7,354.07 7,354.07 2,064.5K
18:19 7,354.05 7,354.17 7,354.05 7,354.17 4,455.4K
18:20 7,355.36 7,355.85 7,354.25 7,355.85 4,619.1K
18:21 7,354.29 7,357.65 7,354.29 7,354.55 4,475.2K
18:22 7,357.03 7,357.94 7,356.14 7,357.94 3,744.1K
18:23 7,357.61 7,357.61 7,355.25 7,355.45 5,205.7K
18:24 7,353.88 7,358.16 7,353.88 7,358.16 4,663.0K
18:25 7,358.16 7,358.77 7,357.71 7,358.27 4,746.4K
18:26 7,357.02 7,358.33 7,357.02 7,358.33 1,750.2K
18:27 7,357.52 7,358.05 7,356.93 7,356.93 4,942.3K
18:28 7,355.77 7,356.41 7,355.77 7,356.35 1,825.7K
18:29 7,355.60 7,356.98 7,355.60 7,355.86 3,220.9K
18:30 7,355.11 7,357.28 7,355.11 7,357.28 2,907.4K
18:31 7,358.18 7,358.18 7,357.57 7,357.57 2,567.4K
18:32 7,357.66 7,357.66 7,356.55 7,357.38 4,876.1K
18:33 7,356.49 7,358.16 7,356.49 7,358.09 529.5K
18:34 7,357.78 7,357.78 7,356.28 7,357.13 1,553.4K
18:35 7,356.85 7,356.85 7,355.96 7,356.47 13,505.8K
18:36 7,356.01 7,357.12 7,354.79 7,354.79 7,448.6K
18:37 7,354.36 7,356.07 7,354.36 7,355.79 2,126.1K
18:38 7,355.66 7,357.59 7,355.66 7,356.16 6,040.3K
18:39 7,356.30 7,356.30 7,355.25 7,355.25 2,475.8K
18:40 7,354.18 7,354.18 7,354.18 7,354.18 1,274.6K
18:51 7,355.00 7,355.00 7,355.00 7,355.00 3,154.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available