MOEX Russia Index

IMOEX
🏛️ russian-federation →
2,682.93
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,985.45 2,985.61 2,985.01 2,985.17 911,474.4K
10:01 2,985.24 2,985.33 2,984.73 2,985.21 223,297.4K
10:02 2,985.54 2,986.19 2,985.51 2,986.19 164,091.1K
10:03 2,986.27 2,987.49 2,986.27 2,987.49 241,462.8K
10:04 2,987.40 2,987.40 2,986.89 2,987.06 177,115.2K
10:05 2,987.08 2,987.08 2,986.25 2,986.49 127,656.9K
10:06 2,986.48 2,986.50 2,985.94 2,985.94 198,703.1K
10:07 2,986.10 2,986.38 2,985.71 2,985.72 194,991.9K
10:08 2,985.29 2,985.29 2,983.84 2,984.84 333,702.5K
10:09 2,984.88 2,984.93 2,984.59 2,984.77 212,156.5K
10:10 2,985.46 2,985.47 2,984.22 2,984.39 236,146.6K
10:11 2,984.26 2,985.24 2,984.26 2,985.21 140,616.1K
10:12 2,985.21 2,985.26 2,984.56 2,984.66 131,302.5K
10:13 2,984.62 2,984.66 2,984.32 2,984.32 283,907.8K
10:14 2,984.23 2,985.30 2,984.14 2,985.06 276,949.0K
10:15 2,985.08 2,985.22 2,984.90 2,984.90 209,214.1K
10:16 2,984.38 2,984.38 2,983.96 2,984.11 180,788.5K
10:17 2,983.98 2,984.24 2,983.98 2,984.15 129,606.6K
10:18 2,984.16 2,984.29 2,983.97 2,984.29 116,207.3K
10:19 2,984.67 2,984.67 2,984.16 2,984.16 157,535.6K
10:20 2,984.16 2,984.18 2,983.89 2,984.05 136,772.9K
10:21 2,983.92 2,983.95 2,983.70 2,983.95 113,966.8K
10:22 2,983.84 2,983.84 2,983.20 2,983.48 222,467.4K
10:23 2,983.41 2,983.41 2,982.66 2,982.66 110,845.6K
10:24 2,982.43 2,982.66 2,982.25 2,982.64 125,523.0K
10:25 2,982.77 2,983.48 2,982.64 2,983.36 136,469.5K
10:26 2,983.52 2,983.52 2,982.90 2,983.23 91,817.0K
10:27 2,983.31 2,983.40 2,983.24 2,983.34 86,679.6K
10:28 2,983.46 2,983.71 2,983.32 2,983.32 76,236.8K
10:29 2,983.40 2,983.40 2,982.61 2,982.68 203,408.5K
10:30 2,982.56 2,983.33 2,982.46 2,983.33 115,194.4K
10:31 2,983.11 2,983.49 2,982.87 2,982.90 101,684.3K
10:32 2,982.80 2,982.82 2,982.04 2,982.04 93,990.1K
10:33 2,982.00 2,982.00 2,981.19 2,981.65 232,462.1K
10:34 2,981.54 2,981.54 2,980.86 2,980.95 158,320.3K
10:35 2,981.03 2,981.69 2,980.87 2,981.44 120,391.9K
10:36 2,981.47 2,981.47 2,980.95 2,980.95 122,940.3K
10:37 2,980.88 2,980.88 2,980.06 2,980.06 135,689.2K
10:38 2,980.35 2,980.35 2,978.93 2,979.53 213,997.5K
10:39 2,979.77 2,980.19 2,979.23 2,980.19 156,628.3K
10:40 2,980.42 2,980.42 2,979.39 2,979.39 154,747.1K
10:41 2,979.31 2,979.31 2,978.69 2,978.69 85,057.6K
10:42 2,978.60 2,978.65 2,978.38 2,978.43 88,055.5K
10:43 2,978.51 2,978.94 2,978.50 2,978.69 61,071.5K
10:44 2,978.52 2,978.62 2,978.39 2,978.40 88,325.5K
10:45 2,978.35 2,979.67 2,978.35 2,979.61 155,154.4K
10:46 2,979.72 2,980.23 2,979.62 2,980.23 82,617.3K
10:47 2,980.23 2,980.23 2,979.92 2,979.92 79,076.2K
10:48 2,979.94 2,980.24 2,979.91 2,979.93 70,442.3K
10:49 2,979.78 2,980.48 2,979.69 2,980.39 96,581.7K
10:50 2,980.50 2,981.32 2,980.29 2,981.32 116,151.2K
10:51 2,981.40 2,981.40 2,980.70 2,980.70 73,444.9K
10:52 2,980.75 2,980.75 2,980.15 2,980.15 48,490.2K
10:53 2,980.20 2,980.20 2,979.88 2,980.00 61,774.1K
10:54 2,980.05 2,980.32 2,979.87 2,980.07 91,216.4K
10:55 2,980.44 2,981.34 2,980.44 2,981.34 129,196.0K
10:56 2,981.40 2,981.41 2,979.65 2,979.65 288,288.5K
10:57 2,979.37 2,979.37 2,977.38 2,977.42 340,195.6K
10:58 2,977.39 2,977.39 2,975.72 2,975.85 482,725.5K
10:59 2,976.13 2,976.29 2,974.44 2,974.44 377,030.6K
11:00 2,973.30 2,974.24 2,972.84 2,972.84 648,226.0K
11:01 2,972.72 2,974.04 2,972.72 2,974.04 256,480.5K
11:02 2,973.57 2,973.77 2,972.99 2,973.72 201,721.4K
11:03 2,973.83 2,974.40 2,973.71 2,974.33 126,710.6K
11:04 2,974.37 2,974.64 2,974.03 2,974.43 162,125.6K
11:05 2,974.40 2,974.61 2,973.77 2,974.46 109,640.9K
11:06 2,974.58 2,974.97 2,974.57 2,974.97 130,057.4K
11:07 2,975.09 2,975.09 2,974.28 2,974.56 168,478.2K
11:08 2,974.49 2,974.49 2,972.99 2,973.53 126,521.8K
11:09 2,973.67 2,973.67 2,972.36 2,972.36 146,571.1K
11:10 2,972.30 2,974.24 2,972.30 2,973.46 194,353.8K
11:11 2,973.61 2,973.61 2,973.29 2,973.34 92,755.0K
11:12 2,973.47 2,973.71 2,972.81 2,972.81 117,277.9K
11:13 2,973.79 2,975.11 2,973.74 2,974.37 194,205.2K
11:14 2,974.85 2,974.96 2,974.73 2,974.86 157,542.5K
11:15 2,975.07 2,975.81 2,975.07 2,975.61 239,537.3K
11:16 2,975.42 2,976.40 2,975.09 2,976.19 141,529.4K
11:17 2,976.27 2,976.27 2,975.08 2,975.08 147,474.8K
11:18 2,975.04 2,975.26 2,974.81 2,975.26 89,983.9K
11:19 2,975.42 2,975.84 2,975.42 2,975.74 105,439.2K
11:20 2,976.00 2,976.05 2,975.76 2,975.85 82,295.4K
11:21 2,975.82 2,975.82 2,974.73 2,975.11 108,751.5K
11:22 2,975.13 2,975.13 2,974.81 2,974.89 51,132.6K
11:23 2,974.92 2,974.92 2,974.42 2,974.44 64,868.4K
11:24 2,974.47 2,974.82 2,974.26 2,974.46 168,719.8K
11:25 2,973.73 2,973.82 2,973.27 2,973.82 96,022.7K
11:26 2,974.13 2,975.03 2,974.13 2,975.03 93,510.3K
11:27 2,974.87 2,974.87 2,973.73 2,973.78 123,997.7K
11:28 2,973.72 2,973.72 2,973.04 2,973.04 121,786.7K
11:29 2,972.59 2,972.83 2,972.10 2,972.19 191,406.7K
11:30 2,971.40 2,971.45 2,970.87 2,970.87 243,193.0K
11:31 2,970.98 2,970.98 2,970.64 2,970.71 139,694.1K
11:32 2,970.72 2,970.99 2,970.60 2,970.75 86,702.8K
11:33 2,970.69 2,971.16 2,970.52 2,970.96 97,658.0K
11:34 2,970.97 2,971.36 2,970.91 2,971.36 64,304.0K
11:35 2,971.32 2,971.90 2,971.32 2,971.63 83,052.1K
11:36 2,971.63 2,971.63 2,970.71 2,970.71 57,010.9K
11:37 2,970.75 2,970.75 2,970.10 2,970.15 152,647.9K
11:38 2,970.24 2,970.39 2,969.43 2,969.43 120,246.9K
11:39 2,969.44 2,969.44 2,968.37 2,968.37 176,217.6K
11:40 2,968.26 2,968.98 2,968.26 2,968.74 156,687.3K
11:41 2,969.04 2,970.08 2,969.04 2,970.08 165,347.0K
11:42 2,969.78 2,969.83 2,968.98 2,968.98 104,263.5K
11:43 2,969.02 2,969.02 2,967.26 2,967.44 361,439.8K
11:44 2,967.34 2,968.45 2,967.26 2,968.14 135,682.5K
11:45 2,967.88 2,967.88 2,966.59 2,966.60 200,898.1K
11:46 2,966.59 2,966.93 2,966.09 2,966.93 153,584.0K
11:47 2,967.82 2,968.99 2,967.73 2,968.99 154,896.0K
11:48 2,968.93 2,969.74 2,968.93 2,969.51 125,794.9K
11:49 2,969.59 2,970.31 2,969.59 2,969.76 151,485.8K
11:50 2,969.73 2,970.22 2,969.69 2,969.73 101,371.5K
11:51 2,969.66 2,970.04 2,969.60 2,969.60 77,717.0K
11:52 2,969.62 2,970.16 2,969.48 2,969.77 85,711.1K
11:53 2,969.88 2,970.26 2,969.55 2,970.22 90,800.3K
11:54 2,970.26 2,970.69 2,970.18 2,970.69 73,011.5K
11:55 2,970.74 2,971.04 2,970.03 2,970.03 64,539.7K
11:56 2,969.86 2,969.86 2,969.21 2,969.65 61,656.9K
11:57 2,969.39 2,969.52 2,968.85 2,968.85 56,928.2K
11:58 2,968.81 2,970.91 2,968.81 2,970.91 98,281.6K
11:59 2,970.99 2,971.61 2,970.99 2,971.61 122,753.8K
12:00 2,971.67 2,971.68 2,970.34 2,970.50 106,668.3K
12:01 2,970.36 2,971.72 2,970.33 2,971.72 79,782.2K
12:02 2,971.62 2,971.62 2,970.22 2,970.25 66,258.7K
12:03 2,970.40 2,970.40 2,969.01 2,969.64 125,678.8K
12:04 2,969.48 2,970.18 2,969.36 2,969.58 106,790.9K
12:05 2,969.67 2,969.67 2,967.83 2,967.83 132,877.3K
12:06 2,967.78 2,969.10 2,967.50 2,969.10 148,350.2K
12:07 2,969.21 2,970.02 2,969.21 2,969.98 74,000.6K
12:08 2,969.73 2,969.73 2,969.23 2,969.27 61,891.9K
12:09 2,969.42 2,969.92 2,969.42 2,969.76 61,190.3K
12:10 2,970.17 2,970.78 2,970.17 2,970.72 115,320.7K
12:11 2,970.97 2,970.97 2,970.69 2,970.70 72,064.5K
12:12 2,970.71 2,970.95 2,970.45 2,970.45 97,507.4K
12:13 2,970.46 2,970.60 2,969.76 2,970.16 48,743.5K
12:14 2,970.40 2,971.24 2,970.40 2,971.24 78,203.8K
12:15 2,971.17 2,971.17 2,970.63 2,971.02 84,821.9K
12:16 2,970.83 2,970.83 2,969.83 2,970.00 42,496.7K
12:17 2,969.88 2,970.14 2,969.77 2,969.90 46,411.1K
12:18 2,970.06 2,970.32 2,969.92 2,970.00 40,769.6K
12:19 2,969.96 2,970.02 2,969.30 2,969.50 73,039.8K
12:20 2,969.47 2,971.34 2,969.47 2,971.25 80,628.8K
12:21 2,970.96 2,972.21 2,970.96 2,972.21 111,262.7K
12:22 2,972.25 2,973.55 2,972.25 2,973.50 189,189.7K
12:23 2,973.52 2,974.04 2,973.52 2,974.01 183,791.6K
12:24 2,974.00 2,974.16 2,973.98 2,974.06 80,676.2K
12:25 2,973.93 2,974.07 2,973.88 2,973.99 57,263.1K
12:26 2,974.03 2,974.03 2,973.47 2,973.47 39,762.3K
12:27 2,973.48 2,973.81 2,973.48 2,973.68 63,718.6K
12:28 2,974.23 2,974.97 2,974.23 2,974.97 138,058.2K
12:29 2,974.93 2,974.93 2,973.97 2,973.99 64,527.3K
12:30 2,974.59 2,975.05 2,974.57 2,974.64 137,247.0K
12:31 2,974.35 2,974.63 2,974.21 2,974.63 48,560.6K
12:32 2,974.77 2,975.30 2,974.75 2,974.89 57,318.0K
12:33 2,974.80 2,974.87 2,974.17 2,974.19 65,465.2K
12:34 2,973.97 2,974.11 2,973.83 2,973.94 33,578.8K
12:35 2,973.86 2,973.86 2,973.39 2,973.41 67,031.0K
12:36 2,973.34 2,973.34 2,973.15 2,973.21 50,130.9K
12:37 2,973.41 2,973.55 2,973.41 2,973.52 34,284.8K
12:38 2,973.66 2,973.66 2,973.15 2,973.23 32,838.3K
12:39 2,973.61 2,973.69 2,972.99 2,972.99 47,047.7K
12:40 2,972.70 2,972.70 2,972.09 2,972.17 59,810.1K
12:41 2,972.18 2,972.37 2,972.13 2,972.37 41,680.3K
12:42 2,972.42 2,973.57 2,972.33 2,973.46 47,121.2K
12:43 2,975.10 2,977.57 2,975.10 2,977.06 429,632.3K
12:44 2,977.04 2,977.35 2,976.94 2,977.33 81,366.1K
12:45 2,977.81 2,978.00 2,977.81 2,978.00 143,244.7K
12:46 2,977.86 2,978.55 2,977.50 2,978.55 130,060.6K
12:47 2,978.72 2,978.72 2,977.84 2,977.90 81,587.4K
12:48 2,978.37 2,978.76 2,978.06 2,978.07 161,165.0K
12:49 2,977.78 2,978.10 2,977.68 2,978.09 59,712.5K
12:50 2,977.81 2,977.81 2,977.14 2,977.18 79,656.1K
12:51 2,977.23 2,977.31 2,977.10 2,977.27 34,996.8K
12:52 2,977.27 2,978.55 2,977.27 2,978.52 86,588.9K
12:53 2,978.51 2,978.55 2,978.43 2,978.47 47,588.1K
12:54 2,978.47 2,978.47 2,977.96 2,978.02 50,327.1K
12:55 2,978.03 2,978.05 2,977.75 2,977.84 40,362.6K
12:56 2,977.94 2,977.95 2,977.33 2,977.38 61,074.0K
12:57 2,977.16 2,977.16 2,976.13 2,976.13 142,951.2K
12:58 2,976.24 2,976.82 2,976.01 2,976.82 79,661.5K
12:59 2,976.86 2,976.92 2,973.44 2,973.44 115,346.8K
13:00 2,972.67 2,972.71 2,970.89 2,970.99 207,623.9K
13:01 2,970.71 2,971.46 2,970.64 2,970.64 124,399.8K
13:02 2,969.72 2,970.93 2,969.71 2,970.46 121,844.5K
13:03 2,970.32 2,970.50 2,969.74 2,969.88 135,580.8K
13:04 2,969.64 2,969.64 2,969.05 2,969.05 82,194.9K
13:05 2,969.18 2,969.18 2,968.74 2,968.94 67,790.0K
13:06 2,969.03 2,969.03 2,968.34 2,968.44 104,527.6K
13:07 2,968.47 2,969.85 2,968.47 2,969.78 114,855.6K
13:08 2,969.77 2,969.77 2,968.75 2,968.75 107,410.9K
13:09 2,968.65 2,968.65 2,967.83 2,967.83 93,788.4K
13:10 2,968.00 2,968.89 2,967.93 2,968.86 67,658.3K
13:11 2,969.09 2,969.54 2,969.09 2,969.54 100,808.6K
13:12 2,969.47 2,969.69 2,969.17 2,969.17 39,961.2K
13:13 2,969.14 2,969.47 2,969.14 2,969.38 38,707.0K
13:14 2,969.16 2,969.16 2,968.10 2,968.45 87,721.1K
13:15 2,968.61 2,968.61 2,968.04 2,968.04 51,198.0K
13:16 2,967.99 2,968.00 2,967.51 2,967.52 72,824.6K
13:17 2,967.60 2,967.99 2,967.40 2,967.40 169,253.8K
13:18 2,967.08 2,967.08 2,966.39 2,966.39 93,811.2K
13:19 2,966.71 2,967.47 2,966.58 2,967.47 71,686.6K
13:20 2,967.71 2,968.13 2,967.71 2,968.08 60,050.0K
13:21 2,968.35 2,968.57 2,968.32 2,968.32 54,046.8K
13:22 2,968.35 2,968.60 2,968.24 2,968.24 48,081.0K
13:23 2,968.31 2,968.31 2,967.86 2,968.10 64,330.1K
13:24 2,968.14 2,969.72 2,968.05 2,969.43 84,232.4K
13:25 2,969.32 2,969.41 2,969.21 2,969.21 38,817.6K
13:26 2,968.43 2,968.70 2,968.23 2,968.36 46,185.8K
13:27 2,968.58 2,968.71 2,968.37 2,968.38 28,625.9K
13:28 2,968.20 2,968.33 2,968.02 2,968.02 33,829.4K
13:29 2,968.14 2,968.46 2,968.12 2,968.29 38,501.6K
13:30 2,968.40 2,968.40 2,967.92 2,967.92 32,282.3K
13:31 2,967.91 2,967.91 2,967.45 2,967.54 61,921.5K
13:32 2,967.43 2,967.84 2,967.43 2,967.84 36,781.0K
13:33 2,967.97 2,967.97 2,967.65 2,967.86 34,309.3K
13:34 2,967.84 2,968.05 2,967.84 2,967.93 24,388.5K
13:35 2,967.91 2,968.17 2,967.71 2,968.08 24,480.2K
13:36 2,968.13 2,969.49 2,968.13 2,969.26 95,902.4K
13:37 2,969.25 2,969.81 2,969.25 2,969.66 64,649.0K
13:38 2,969.70 2,969.78 2,969.48 2,969.78 51,623.5K
13:39 2,969.78 2,969.78 2,969.30 2,969.30 72,016.4K
13:40 2,969.24 2,969.82 2,969.14 2,969.82 57,211.5K
13:41 2,969.73 2,970.55 2,969.57 2,970.55 105,219.2K
13:42 2,970.50 2,970.51 2,969.41 2,969.41 28,633.7K
13:43 2,969.45 2,969.45 2,968.76 2,969.13 131,814.4K
13:44 2,969.18 2,969.34 2,969.18 2,969.32 29,222.7K
13:45 2,969.22 2,969.44 2,968.72 2,968.72 91,384.4K
13:46 2,968.59 2,968.94 2,967.95 2,968.94 82,825.6K
13:47 2,968.83 2,968.92 2,968.64 2,968.83 26,828.6K
13:48 2,969.02 2,969.03 2,968.81 2,968.91 35,328.1K
13:49 2,969.12 2,969.92 2,968.97 2,969.84 66,563.6K
13:50 2,969.82 2,969.82 2,969.25 2,969.25 71,844.2K
13:51 2,969.12 2,969.59 2,969.04 2,969.37 60,946.2K
13:52 2,969.44 2,969.44 2,969.04 2,969.12 31,772.4K
13:53 2,969.15 2,969.40 2,969.03 2,969.39 81,039.3K
13:54 2,969.48 2,970.37 2,969.48 2,970.17 57,399.3K
13:55 2,970.37 2,971.48 2,970.37 2,971.21 105,920.4K
13:56 2,971.28 2,971.37 2,970.99 2,971.32 102,498.2K
13:57 2,971.38 2,971.85 2,970.95 2,971.02 207,526.8K
13:58 2,971.16 2,972.15 2,971.16 2,972.15 120,005.6K
13:59 2,972.29 2,972.29 2,971.01 2,971.01 143,984.7K
14:00 2,970.89 2,970.89 2,970.36 2,970.37 67,625.8K
14:01 2,970.39 2,971.18 2,970.36 2,971.10 79,519.4K
14:02 2,970.97 2,970.97 2,970.40 2,970.54 103,330.5K
14:03 2,970.47 2,970.47 2,970.06 2,970.46 97,640.1K
14:04 2,970.50 2,970.50 2,969.90 2,969.90 37,861.9K
14:05 2,969.93 2,970.06 2,969.11 2,969.16 77,222.9K
14:06 2,969.29 2,969.80 2,969.29 2,969.57 63,637.1K
14:07 2,969.52 2,969.52 2,968.85 2,968.85 58,209.5K
14:08 2,968.92 2,969.54 2,968.86 2,969.39 163,017.7K
14:09 2,969.37 2,970.21 2,969.37 2,970.18 93,516.5K
14:10 2,970.41 2,970.41 2,969.75 2,969.75 103,067.3K
14:11 2,969.68 2,969.68 2,969.01 2,969.01 39,456.7K
14:12 2,969.31 2,969.87 2,969.31 2,969.69 32,572.2K
14:13 2,969.62 2,969.96 2,969.50 2,969.86 22,039.8K
14:14 2,969.32 2,969.39 2,968.78 2,968.78 76,881.4K
14:15 2,968.62 2,968.86 2,968.62 2,968.74 77,957.8K
14:16 2,968.87 2,969.17 2,968.87 2,968.91 41,840.1K
14:17 2,968.89 2,968.93 2,968.74 2,968.86 25,475.3K
14:18 2,968.98 2,968.98 2,968.68 2,968.76 25,982.0K
14:19 2,968.69 2,968.95 2,968.57 2,968.57 28,720.0K
14:20 2,968.55 2,968.55 2,968.15 2,968.36 67,687.8K
14:21 2,968.41 2,969.23 2,968.36 2,969.16 53,971.5K
14:22 2,969.23 2,970.04 2,969.20 2,969.91 79,753.9K
14:23 2,969.99 2,970.73 2,969.99 2,970.73 114,837.4K
14:24 2,970.83 2,973.46 2,970.83 2,973.46 211,670.2K
14:25 2,973.27 2,973.27 2,972.47 2,972.79 111,220.5K
14:26 2,972.85 2,973.09 2,972.77 2,972.97 70,029.2K
14:27 2,973.06 2,973.56 2,973.00 2,973.00 105,665.4K
14:28 2,973.13 2,973.16 2,972.92 2,972.92 98,287.5K
14:29 2,972.66 2,972.75 2,972.08 2,972.08 79,139.9K
14:30 2,971.12 2,972.01 2,971.12 2,971.57 94,280.4K
14:31 2,971.68 2,971.82 2,971.33 2,971.38 91,933.9K
14:32 2,971.36 2,971.68 2,971.32 2,971.67 47,266.2K
14:33 2,971.74 2,971.80 2,971.40 2,971.40 95,502.2K
14:34 2,971.48 2,971.48 2,971.21 2,971.26 63,751.7K
14:35 2,971.22 2,971.45 2,970.98 2,970.98 63,487.7K
14:36 2,971.01 2,971.52 2,971.01 2,971.23 106,776.5K
14:37 2,971.24 2,971.70 2,971.24 2,971.70 90,705.5K
14:38 2,971.64 2,972.14 2,971.56 2,972.14 152,537.4K
14:39 2,972.17 2,972.32 2,971.63 2,971.63 327,569.8K
14:40 2,971.58 2,971.58 2,970.79 2,970.79 182,543.1K
14:41 2,970.72 2,971.35 2,970.64 2,971.35 102,318.1K
14:42 2,971.50 2,971.60 2,970.47 2,970.47 158,844.1K
14:43 2,970.52 2,970.52 2,970.05 2,970.23 149,925.7K
14:44 2,970.16 2,970.68 2,970.16 2,970.48 122,186.2K
14:45 2,970.36 2,970.36 2,969.54 2,969.67 177,016.9K
14:46 2,969.51 2,969.65 2,969.07 2,969.07 108,511.3K
14:47 2,969.01 2,969.12 2,968.86 2,969.06 134,176.6K
14:48 2,969.14 2,969.14 2,968.55 2,968.62 106,070.7K
14:49 2,968.62 2,968.62 2,968.19 2,968.19 114,572.6K
14:50 2,968.27 2,968.27 2,967.28 2,967.28 221,359.3K
14:51 2,967.23 2,967.88 2,967.16 2,967.82 74,687.9K
14:52 2,967.63 2,968.42 2,967.58 2,968.26 93,479.7K
14:53 2,967.97 2,967.97 2,967.24 2,967.24 69,435.8K
14:54 2,967.35 2,967.35 2,966.99 2,966.99 92,507.1K
14:55 2,967.02 2,967.02 2,964.95 2,965.00 195,676.4K
14:56 2,964.31 2,964.31 2,959.82 2,961.08 811,068.7K
14:57 2,961.16 2,962.28 2,961.16 2,962.20 291,366.1K
14:58 2,962.02 2,962.93 2,961.86 2,962.63 231,032.5K
14:59 2,962.58 2,962.58 2,961.22 2,961.22 163,582.1K
15:00 2,961.19 2,961.25 2,960.91 2,960.94 190,243.0K
15:01 2,960.79 2,962.29 2,960.79 2,962.29 129,328.5K
15:02 2,962.47 2,962.47 2,961.78 2,961.78 111,113.6K
15:03 2,961.85 2,962.62 2,961.82 2,962.17 135,554.0K
15:04 2,962.11 2,962.67 2,962.11 2,962.55 110,441.8K
15:05 2,962.63 2,962.76 2,961.96 2,962.13 119,539.2K
15:06 2,962.26 2,962.44 2,962.03 2,962.39 95,782.6K
15:07 2,962.42 2,962.42 2,961.05 2,961.07 92,417.6K
15:08 2,961.15 2,961.15 2,960.68 2,961.10 126,009.1K
15:09 2,960.85 2,961.46 2,960.85 2,961.46 98,228.3K
15:10 2,961.66 2,961.68 2,961.37 2,961.46 93,196.2K
15:11 2,961.64 2,962.34 2,961.61 2,962.30 100,267.1K
15:12 2,962.49 2,962.49 2,962.02 2,962.08 90,875.7K
15:13 2,962.18 2,962.41 2,962.00 2,962.01 48,564.3K
15:14 2,962.13 2,963.59 2,962.04 2,963.59 76,655.1K
15:15 2,963.81 2,964.10 2,963.78 2,964.01 86,496.6K
15:16 2,963.94 2,964.71 2,963.94 2,964.71 108,913.3K
15:17 2,964.78 2,965.03 2,964.69 2,965.00 83,101.4K
15:18 2,964.97 2,965.37 2,964.85 2,964.85 83,938.6K
15:19 2,964.77 2,964.79 2,964.50 2,964.74 77,986.7K
15:20 2,964.66 2,964.98 2,964.55 2,964.91 43,914.5K
15:21 2,964.98 2,965.22 2,964.66 2,964.66 39,317.0K
15:22 2,964.71 2,965.24 2,964.50 2,965.18 48,127.9K
15:23 2,965.19 2,965.66 2,964.97 2,964.97 48,517.9K
15:24 2,964.96 2,965.04 2,964.91 2,964.93 35,365.1K
15:25 2,964.97 2,964.97 2,964.43 2,964.43 42,803.7K
15:26 2,964.09 2,964.09 2,963.27 2,963.27 82,756.7K
15:27 2,963.35 2,963.35 2,962.73 2,962.97 115,864.8K
15:28 2,962.70 2,970.30 2,962.46 2,970.30 465,532.5K
15:29 2,973.17 2,973.17 2,971.49 2,971.54 444,806.0K
15:30 2,971.92 2,973.37 2,971.91 2,971.91 220,560.0K
15:31 2,971.45 2,971.45 2,969.88 2,970.90 158,053.8K
15:32 2,970.55 2,972.18 2,970.54 2,971.95 212,742.9K
15:33 2,971.95 2,975.23 2,971.91 2,975.23 275,599.0K
15:34 2,975.14 2,975.14 2,973.64 2,974.19 160,088.6K
15:35 2,973.37 2,973.51 2,973.03 2,973.39 171,759.2K
15:36 2,973.50 2,973.73 2,973.25 2,973.73 77,429.6K
15:37 2,973.75 2,973.75 2,973.01 2,973.37 201,519.5K
15:38 2,973.89 2,974.96 2,973.87 2,974.96 189,881.3K
15:39 2,974.98 2,975.35 2,974.77 2,974.84 139,947.9K
15:40 2,974.76 2,974.76 2,974.16 2,974.16 51,356.2K
15:41 2,974.31 2,974.52 2,974.16 2,974.20 68,329.8K
15:42 2,974.26 2,974.26 2,973.13 2,973.26 105,148.2K
15:43 2,973.14 2,973.16 2,972.80 2,973.16 88,509.9K
15:44 2,973.35 2,973.62 2,972.98 2,972.98 68,322.1K
15:45 2,973.13 2,973.16 2,972.38 2,972.38 75,712.4K
15:46 2,972.48 2,973.11 2,972.48 2,972.91 71,778.0K
15:47 2,972.38 2,972.38 2,971.60 2,971.60 56,733.6K
15:48 2,971.42 2,971.63 2,971.08 2,971.08 89,266.9K
15:49 2,971.13 2,972.08 2,971.03 2,971.91 116,243.2K
15:50 2,971.95 2,971.95 2,970.85 2,970.97 82,901.7K
15:51 2,971.02 2,971.09 2,970.37 2,970.41 41,341.5K
15:52 2,970.47 2,970.87 2,970.21 2,970.21 64,396.8K
15:53 2,970.19 2,970.19 2,969.51 2,969.51 58,170.0K
15:54 2,969.55 2,969.91 2,969.50 2,969.89 36,165.6K
15:55 2,970.09 2,970.67 2,970.09 2,970.49 45,406.8K
15:56 2,970.56 2,971.59 2,970.46 2,971.55 100,051.8K
15:57 2,971.45 2,971.58 2,971.11 2,971.27 60,027.5K
15:58 2,971.27 2,971.84 2,971.27 2,971.68 59,494.0K
15:59 2,971.30 2,971.30 2,970.02 2,970.32 77,107.5K
16:00 2,970.37 2,970.83 2,970.37 2,970.47 53,472.4K
16:01 2,970.13 2,971.57 2,970.13 2,971.57 121,099.6K
16:02 2,971.73 2,972.63 2,971.73 2,972.39 213,774.8K
16:03 2,972.39 2,972.39 2,970.81 2,970.81 110,758.5K
16:04 2,970.83 2,970.94 2,970.53 2,970.53 78,825.0K
16:05 2,970.55 2,970.55 2,969.98 2,970.11 96,485.2K
16:06 2,970.17 2,971.50 2,970.17 2,971.43 159,806.7K
16:07 2,971.56 2,972.17 2,971.22 2,971.22 123,481.2K
16:08 2,971.18 2,971.18 2,969.55 2,969.55 49,095.8K
16:09 2,969.60 2,969.60 2,969.17 2,969.59 102,750.4K
16:10 2,969.69 2,970.40 2,969.42 2,969.42 165,535.8K
16:11 2,968.35 2,968.35 2,967.43 2,967.56 198,991.5K
16:12 2,967.58 2,968.78 2,967.53 2,968.78 101,853.4K
16:13 2,968.72 2,968.83 2,968.01 2,968.01 90,285.6K
16:14 2,967.74 2,967.74 2,967.04 2,967.21 93,338.8K
16:15 2,967.79 2,967.92 2,967.38 2,967.38 81,019.6K
16:16 2,967.88 2,968.54 2,967.88 2,968.54 71,990.4K
16:17 2,968.68 2,968.98 2,968.34 2,968.95 57,070.6K
16:18 2,968.99 2,970.50 2,968.99 2,969.88 124,373.4K
16:19 2,969.58 2,969.88 2,969.27 2,969.40 80,021.6K
16:20 2,968.99 2,968.99 2,968.33 2,968.42 50,731.2K
16:21 2,968.97 2,969.30 2,968.81 2,969.00 120,753.6K
16:22 2,968.94 2,969.76 2,968.94 2,969.71 62,916.0K
16:23 2,969.63 2,969.76 2,968.41 2,968.41 130,841.4K
16:24 2,968.26 2,968.69 2,968.26 2,968.69 76,484.4K
16:25 2,968.70 2,968.90 2,968.54 2,968.54 62,375.4K
16:26 2,968.22 2,968.22 2,967.33 2,967.33 100,413.8K
16:27 2,967.47 2,967.64 2,967.46 2,967.50 59,371.8K
16:28 2,968.22 2,968.90 2,968.21 2,968.43 72,798.4K
16:29 2,969.27 2,969.38 2,969.21 2,969.26 40,273.1K
16:30 2,969.43 2,970.77 2,969.43 2,970.66 78,408.7K
16:31 2,970.61 2,970.71 2,970.47 2,970.63 58,065.9K
16:32 2,970.37 2,970.65 2,970.28 2,970.65 111,906.7K
16:33 2,970.84 2,971.03 2,969.09 2,969.28 193,054.9K
16:34 2,969.28 2,969.28 2,967.51 2,967.51 143,241.8K
16:35 2,967.62 2,967.92 2,966.76 2,966.98 84,589.8K
16:36 2,966.95 2,968.52 2,966.95 2,968.52 46,725.5K
16:37 2,968.58 2,969.23 2,968.40 2,969.23 53,740.7K
16:38 2,969.36 2,969.74 2,969.36 2,969.55 82,429.9K
16:39 2,969.45 2,969.45 2,968.94 2,968.94 40,343.9K
16:40 2,968.98 2,970.09 2,968.98 2,969.99 86,176.4K
16:41 2,970.27 2,970.27 2,969.80 2,970.03 47,035.6K
16:42 2,970.08 2,971.18 2,970.08 2,971.03 66,847.3K
16:43 2,970.92 2,971.03 2,970.86 2,970.95 55,976.7K
16:44 2,970.70 2,970.80 2,970.48 2,970.67 46,253.0K
16:45 2,970.61 2,970.71 2,970.34 2,970.69 45,894.6K
16:46 2,970.71 2,971.76 2,970.71 2,971.61 69,806.5K
16:47 2,971.69 2,971.83 2,971.36 2,971.48 55,789.5K
16:48 2,971.43 2,971.54 2,971.16 2,971.54 75,380.1K
16:49 2,971.64 2,972.23 2,971.64 2,971.95 141,154.2K
16:50 2,972.04 2,972.04 2,971.20 2,971.22 94,061.9K
16:51 2,971.33 2,971.66 2,971.14 2,971.35 76,427.8K
16:52 2,971.20 2,971.20 2,969.98 2,969.98 170,983.1K
16:53 2,970.08 2,970.31 2,969.51 2,969.74 91,292.3K
16:54 2,969.77 2,969.99 2,969.23 2,969.23 101,289.4K
16:55 2,969.14 2,969.14 2,968.62 2,969.13 102,305.2K
16:56 2,968.78 2,969.20 2,968.53 2,968.53 136,471.7K
16:57 2,968.95 2,975.59 2,968.95 2,975.43 599,484.2K
16:58 2,975.55 2,976.66 2,974.36 2,974.36 306,392.0K
16:59 2,974.11 2,974.24 2,972.50 2,972.51 205,456.1K
17:00 2,972.79 2,973.80 2,971.89 2,972.06 212,378.2K
17:01 2,972.06 2,972.06 2,970.50 2,970.57 128,248.6K
17:02 2,970.46 2,970.46 2,968.66 2,968.66 170,870.1K
17:03 2,968.50 2,969.07 2,968.10 2,968.81 223,588.9K
17:04 2,968.90 2,969.61 2,968.90 2,969.09 194,410.2K
17:05 2,969.09 2,969.32 2,969.00 2,969.32 82,043.2K
17:06 2,969.38 2,969.57 2,969.24 2,969.54 50,093.6K
17:07 2,969.61 2,972.25 2,969.41 2,972.25 121,132.9K
17:08 2,972.64 2,974.72 2,972.17 2,973.88 288,800.4K
17:09 2,973.70 2,973.94 2,969.44 2,969.60 259,130.8K
17:10 2,969.22 2,971.10 2,969.22 2,970.91 133,755.2K
17:11 2,970.15 2,971.91 2,970.15 2,971.91 97,378.3K
17:12 2,971.59 2,971.59 2,970.86 2,970.95 39,171.0K
17:13 2,971.00 2,971.08 2,970.53 2,970.87 79,023.4K
17:14 2,970.71 2,970.73 2,970.26 2,970.30 67,051.9K
17:15 2,969.91 2,970.04 2,969.17 2,969.31 140,915.2K
17:16 2,969.41 2,970.03 2,969.41 2,969.79 48,917.0K
17:17 2,969.83 2,969.83 2,967.26 2,968.29 223,093.3K
17:18 2,968.15 2,968.68 2,968.15 2,968.35 88,328.8K
17:19 2,968.24 2,970.07 2,968.03 2,969.95 93,380.7K
17:20 2,969.51 2,980.86 2,969.10 2,980.86 1,004,569.7K
17:21 2,980.88 2,980.88 2,976.99 2,977.13 537,522.2K
17:22 2,976.79 2,976.87 2,975.92 2,976.10 135,004.4K
17:23 2,976.23 2,976.92 2,976.08 2,976.92 95,536.7K
17:24 2,976.36 2,976.36 2,970.07 2,972.35 422,231.8K
17:25 2,972.43 2,972.43 2,971.02 2,971.80 112,724.5K
17:26 2,971.80 2,972.28 2,971.25 2,971.25 74,829.8K
17:27 2,971.23 2,972.44 2,971.23 2,971.83 110,379.2K
17:28 2,971.38 2,971.94 2,971.27 2,971.93 70,582.0K
17:29 2,971.91 2,972.60 2,971.91 2,972.33 110,517.6K
17:30 2,972.21 2,974.01 2,972.21 2,974.01 103,172.6K
17:31 2,973.96 2,973.96 2,972.54 2,972.72 133,631.2K
17:32 2,972.59 2,972.66 2,971.89 2,971.96 69,679.9K
17:33 2,972.16 2,974.70 2,972.16 2,974.66 93,944.4K
17:34 2,974.93 2,977.03 2,974.93 2,976.25 251,365.8K
17:35 2,976.24 2,976.24 2,975.09 2,975.23 91,202.4K
17:36 2,975.27 2,975.27 2,974.49 2,974.49 72,556.1K
17:37 2,974.71 2,974.99 2,974.61 2,974.61 85,355.5K
17:38 2,974.40 2,974.40 2,972.12 2,972.58 126,323.0K
17:39 2,972.29 2,972.41 2,972.03 2,972.24 87,941.4K
17:40 2,972.43 2,972.43 2,971.99 2,971.99 54,564.2K
17:41 2,971.94 2,972.01 2,970.83 2,970.83 171,987.6K
17:42 2,970.75 2,970.86 2,970.63 2,970.69 119,523.7K
17:43 2,971.11 2,971.11 2,970.30 2,970.57 139,390.5K
17:44 2,970.49 2,970.86 2,970.24 2,970.31 112,341.1K
17:45 2,970.19 2,970.84 2,969.87 2,970.77 111,370.6K
17:46 2,970.61 2,970.61 2,969.89 2,970.00 113,509.5K
17:47 2,970.05 2,970.05 2,969.42 2,969.63 65,182.4K
17:48 2,970.06 2,972.43 2,970.06 2,970.80 246,682.2K
17:49 2,970.84 2,970.84 2,969.93 2,970.19 86,905.4K
17:50 2,970.26 2,970.26 2,969.91 2,969.91 77,007.2K
17:51 2,969.83 2,970.75 2,969.83 2,970.75 80,560.0K
17:52 2,970.92 2,971.07 2,969.78 2,969.79 62,746.3K
17:53 2,969.90 2,970.67 2,969.90 2,970.67 105,581.5K
17:54 2,970.58 2,970.66 2,970.11 2,970.11 79,484.1K
17:55 2,970.34 2,970.96 2,970.27 2,970.28 64,981.1K
17:56 2,969.99 2,970.03 2,969.08 2,969.21 112,497.1K
17:57 2,969.56 2,973.49 2,969.46 2,973.49 257,520.6K
17:58 2,973.93 2,973.93 2,972.84 2,972.89 122,569.9K
17:59 2,972.98 2,973.74 2,972.98 2,973.62 156,839.6K
18:00 2,973.69 2,973.91 2,973.43 2,973.91 159,828.9K
18:01 2,974.29 2,974.86 2,974.29 2,974.86 159,754.1K
18:02 2,974.97 2,975.13 2,974.61 2,974.83 122,109.3K
18:03 2,975.12 2,975.57 2,975.12 2,975.57 104,406.9K
18:04 2,975.61 2,975.70 2,975.55 2,975.56 141,700.6K
18:05 2,975.72 2,975.72 2,974.96 2,975.19 71,603.2K
18:06 2,974.69 2,974.76 2,974.33 2,974.33 72,206.2K
18:07 2,974.14 2,974.50 2,973.22 2,973.22 133,689.4K
18:08 2,973.01 2,973.61 2,973.01 2,973.61 65,003.1K
18:09 2,973.65 2,973.65 2,973.04 2,973.08 49,344.9K
18:10 2,973.20 2,974.86 2,973.20 2,974.86 132,232.1K
18:11 2,974.86 2,975.13 2,974.76 2,974.82 83,151.3K
18:12 2,974.87 2,975.05 2,974.23 2,974.52 79,747.2K
18:13 2,974.53 2,974.53 2,973.75 2,973.88 63,201.5K
18:14 2,973.83 2,974.42 2,973.83 2,974.37 69,517.7K
18:15 2,974.33 2,974.68 2,974.32 2,974.68 97,349.4K
18:16 2,974.99 2,976.08 2,974.99 2,975.67 191,135.9K
18:17 2,975.53 2,975.99 2,975.53 2,975.99 67,924.8K
18:18 2,975.89 2,976.56 2,975.62 2,976.56 111,168.5K
18:19 2,976.39 2,976.48 2,975.93 2,975.98 132,639.6K
18:20 2,976.35 2,976.68 2,976.35 2,976.67 180,608.8K
18:21 2,976.94 2,977.00 2,976.39 2,976.39 80,911.9K
18:22 2,976.35 2,976.53 2,976.17 2,976.17 107,715.2K
18:23 2,976.33 2,976.33 2,975.21 2,975.22 109,153.1K
18:24 2,975.12 2,975.13 2,974.09 2,974.17 111,841.4K
18:25 2,974.45 2,975.19 2,974.45 2,975.17 65,187.4K
18:26 2,975.12 2,975.27 2,975.10 2,975.11 55,317.3K
18:27 2,975.10 2,975.10 2,974.90 2,975.02 80,971.0K
18:28 2,975.10 2,976.02 2,974.94 2,976.02 73,446.5K
18:29 2,976.00 2,976.34 2,976.00 2,976.15 77,469.0K
18:30 2,976.19 2,976.20 2,975.74 2,975.74 42,841.4K
18:31 2,975.69 2,975.98 2,975.63 2,975.63 93,764.1K
18:32 2,975.59 2,975.64 2,975.38 2,975.57 88,093.2K
18:33 2,975.39 2,975.39 2,975.00 2,975.10 41,588.6K
18:34 2,974.86 2,975.48 2,974.84 2,975.46 49,895.8K
18:35 2,975.25 2,975.49 2,974.96 2,974.96 73,498.6K
18:36 2,974.72 2,975.08 2,974.50 2,975.08 48,021.6K
18:37 2,975.13 2,975.13 2,974.53 2,974.63 69,553.3K
18:38 2,974.50 2,974.62 2,974.26 2,974.33 79,086.9K
18:39 2,974.05 2,974.22 2,973.59 2,973.59 70,653.6K
18:40 2,973.56 2,973.56 2,973.56 2,973.56 86,863.2K
18:43 2,973.02 2,973.02 2,973.02 2,973.02 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available