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 2,907.53 2,908.07 2,907.53 2,907.89 602,463.4K
10:01 2,907.96 2,908.84 2,907.67 2,908.77 95,019.6K
10:02 2,908.64 2,911.51 2,908.64 2,911.51 243,213.3K
10:03 2,911.59 2,911.59 2,911.22 2,911.56 357,475.1K
10:04 2,911.50 2,912.10 2,910.95 2,911.43 249,436.4K
10:05 2,912.49 2,913.12 2,912.38 2,913.12 229,545.6K
10:06 2,913.19 2,914.32 2,913.09 2,913.93 281,853.2K
10:07 2,913.82 2,914.25 2,913.64 2,914.11 227,104.8K
10:08 2,914.91 2,915.30 2,914.72 2,914.99 242,820.1K
10:09 2,914.70 2,914.93 2,914.13 2,914.31 251,212.9K
10:10 2,914.22 2,914.49 2,913.65 2,913.65 134,144.0K
10:11 2,913.76 2,913.76 2,912.46 2,912.46 130,807.0K
10:12 2,912.41 2,912.76 2,912.29 2,912.76 100,822.2K
10:13 2,912.73 2,912.73 2,912.34 2,912.53 94,587.2K
10:14 2,912.54 2,912.64 2,912.44 2,912.44 80,621.8K
10:15 2,912.49 2,912.51 2,911.81 2,911.90 79,413.1K
10:16 2,911.93 2,912.39 2,911.89 2,912.31 87,897.8K
10:17 2,912.56 2,912.74 2,911.32 2,911.32 127,927.7K
10:18 2,911.30 2,911.46 2,910.57 2,911.39 95,383.5K
10:19 2,911.44 2,911.51 2,910.85 2,910.85 71,920.9K
10:20 2,910.61 2,911.39 2,910.61 2,911.26 64,623.1K
10:21 2,911.15 2,911.74 2,910.84 2,911.67 142,321.3K
10:22 2,911.77 2,912.00 2,911.77 2,911.97 80,121.4K
10:23 2,912.18 2,912.30 2,912.04 2,912.06 106,861.1K
10:24 2,911.97 2,911.97 2,910.91 2,910.91 162,512.7K
10:25 2,910.78 2,910.78 2,910.15 2,910.15 76,313.4K
10:26 2,910.12 2,910.23 2,909.86 2,910.19 79,929.8K
10:27 2,910.19 2,910.26 2,909.28 2,909.28 78,104.9K
10:28 2,909.24 2,909.24 2,908.82 2,908.87 76,698.8K
10:29 2,909.02 2,909.02 2,908.49 2,908.68 58,458.7K
10:30 2,908.70 2,909.15 2,908.39 2,909.15 101,159.2K
10:31 2,909.35 2,910.06 2,909.35 2,909.67 115,664.0K
10:32 2,909.54 2,910.06 2,909.54 2,910.06 56,549.5K
10:33 2,910.09 2,910.09 2,909.68 2,909.88 53,122.8K
10:34 2,909.95 2,909.95 2,908.72 2,908.79 75,212.9K
10:35 2,908.69 2,908.93 2,908.58 2,908.93 71,606.7K
10:36 2,909.03 2,909.57 2,908.90 2,909.57 56,572.5K
10:37 2,909.69 2,909.72 2,909.41 2,909.62 77,280.3K
10:38 2,910.04 2,910.81 2,909.96 2,910.81 118,872.9K
10:39 2,911.05 2,911.74 2,911.05 2,911.74 174,344.9K
10:40 2,911.88 2,912.75 2,911.88 2,912.03 189,307.6K
10:41 2,912.12 2,912.12 2,911.20 2,911.20 114,759.8K
10:42 2,911.12 2,911.68 2,911.12 2,911.56 105,906.7K
10:43 2,911.46 2,911.46 2,910.48 2,910.86 139,356.3K
10:44 2,910.79 2,910.79 2,910.18 2,910.43 64,004.3K
10:45 2,910.30 2,910.30 2,909.89 2,909.94 108,210.3K
10:46 2,909.96 2,910.20 2,909.83 2,910.20 40,078.9K
10:47 2,910.32 2,910.32 2,909.94 2,910.03 77,516.7K
10:48 2,910.12 2,910.12 2,909.32 2,909.32 127,269.7K
10:49 2,909.43 2,909.59 2,908.98 2,909.59 96,097.5K
10:50 2,909.67 2,909.67 2,908.40 2,908.40 128,517.5K
10:51 2,908.41 2,908.94 2,908.36 2,908.85 95,201.0K
10:52 2,908.81 2,908.92 2,908.12 2,908.12 64,742.0K
10:53 2,908.00 2,908.00 2,906.75 2,906.75 85,982.1K
10:54 2,905.96 2,905.96 2,904.60 2,904.94 168,828.6K
10:55 2,904.90 2,904.96 2,904.72 2,904.72 110,143.7K
10:56 2,904.76 2,904.96 2,904.55 2,904.80 100,686.6K
10:57 2,904.81 2,904.81 2,903.87 2,903.95 174,516.3K
10:58 2,903.89 2,904.14 2,903.89 2,904.14 98,511.0K
10:59 2,904.25 2,904.36 2,903.67 2,903.88 82,784.3K
11:00 2,904.15 2,904.54 2,904.15 2,904.54 73,399.2K
11:01 2,904.50 2,904.50 2,904.28 2,904.35 55,836.9K
11:02 2,904.32 2,904.32 2,903.98 2,904.00 51,978.9K
11:03 2,904.03 2,904.11 2,903.87 2,904.09 49,869.9K
11:04 2,904.11 2,904.11 2,903.73 2,903.73 63,436.3K
11:05 2,903.79 2,904.07 2,903.69 2,904.07 33,448.4K
11:06 2,904.06 2,904.74 2,904.06 2,904.62 49,627.4K
11:07 2,904.66 2,905.09 2,904.65 2,905.00 62,081.0K
11:08 2,905.18 2,905.94 2,905.18 2,905.85 60,417.9K
11:09 2,906.35 2,906.44 2,905.37 2,905.37 129,594.9K
11:10 2,905.42 2,905.49 2,905.15 2,905.19 51,579.3K
11:11 2,904.94 2,904.94 2,904.42 2,904.76 117,883.3K
11:12 2,904.78 2,906.72 2,904.78 2,906.67 140,191.1K
11:13 2,906.84 2,906.97 2,906.80 2,906.80 56,369.1K
11:14 2,906.87 2,907.13 2,906.39 2,906.51 47,430.0K
11:15 2,906.52 2,907.15 2,906.48 2,907.15 41,063.2K
11:16 2,907.08 2,907.49 2,906.97 2,906.99 43,284.8K
11:17 2,906.95 2,907.48 2,906.35 2,906.90 73,152.9K
11:18 2,906.98 2,906.98 2,905.85 2,905.90 103,246.5K
11:19 2,905.79 2,905.84 2,905.50 2,905.50 23,632.7K
11:20 2,905.54 2,905.81 2,905.41 2,905.76 56,779.0K
11:21 2,905.80 2,905.80 2,905.13 2,905.13 55,675.6K
11:22 2,905.21 2,905.33 2,905.09 2,905.33 40,071.0K
11:23 2,905.26 2,905.61 2,905.18 2,905.61 23,884.1K
11:24 2,905.49 2,905.64 2,905.44 2,905.55 67,621.4K
11:25 2,905.66 2,905.66 2,905.32 2,905.40 43,543.6K
11:26 2,905.37 2,905.37 2,905.07 2,905.07 57,154.0K
11:27 2,904.98 2,904.98 2,904.70 2,904.76 38,844.9K
11:28 2,904.72 2,904.72 2,903.69 2,903.69 61,722.8K
11:29 2,903.72 2,903.72 2,902.95 2,903.02 97,813.5K
11:30 2,902.86 2,903.69 2,902.86 2,903.60 41,363.1K
11:31 2,903.65 2,906.67 2,903.64 2,906.67 88,019.5K
11:32 2,906.68 2,907.62 2,906.68 2,907.49 91,812.7K
11:33 2,907.63 2,907.97 2,907.59 2,907.61 51,913.6K
11:34 2,907.58 2,907.58 2,907.12 2,907.12 35,108.3K
11:35 2,907.16 2,907.16 2,906.58 2,906.78 42,907.3K
11:36 2,906.80 2,907.44 2,906.76 2,907.41 31,357.3K
11:37 2,907.46 2,908.46 2,907.46 2,908.20 60,285.8K
11:38 2,908.28 2,908.28 2,907.71 2,907.71 32,119.4K
11:39 2,907.70 2,907.74 2,907.38 2,907.63 37,310.2K
11:40 2,907.73 2,907.89 2,907.57 2,907.84 29,264.1K
11:41 2,907.86 2,907.86 2,907.34 2,907.34 24,822.6K
11:42 2,907.42 2,907.67 2,907.37 2,907.41 17,515.8K
11:43 2,907.48 2,907.48 2,906.79 2,906.87 41,856.8K
11:44 2,906.98 2,906.98 2,906.44 2,906.44 32,453.1K
11:45 2,906.44 2,906.44 2,905.37 2,905.37 72,931.9K
11:46 2,905.41 2,905.41 2,904.72 2,904.72 59,335.9K
11:47 2,904.74 2,904.80 2,904.52 2,904.65 50,651.2K
11:48 2,904.66 2,905.68 2,904.66 2,905.68 77,456.2K
11:49 2,905.81 2,905.96 2,905.52 2,905.52 20,208.2K
11:50 2,905.56 2,905.56 2,905.10 2,905.27 33,378.2K
11:51 2,905.30 2,905.39 2,904.98 2,905.29 76,639.6K
11:52 2,905.43 2,905.43 2,905.07 2,905.19 22,955.3K
11:53 2,904.99 2,905.22 2,904.99 2,905.17 36,686.4K
11:54 2,905.22 2,905.32 2,905.14 2,905.18 29,623.6K
11:55 2,905.06 2,905.33 2,904.70 2,904.78 52,981.9K
11:56 2,904.81 2,904.92 2,904.61 2,904.61 16,710.7K
11:57 2,904.94 2,905.01 2,904.90 2,904.90 30,620.9K
11:58 2,904.95 2,905.35 2,904.95 2,905.35 53,115.5K
11:59 2,905.21 2,906.09 2,905.12 2,905.93 42,909.3K
12:00 2,906.20 2,906.30 2,904.81 2,904.81 98,474.6K
12:01 2,904.77 2,904.77 2,904.21 2,904.21 49,658.7K
12:02 2,904.23 2,904.23 2,903.72 2,903.75 50,471.6K
12:03 2,903.59 2,903.59 2,902.09 2,902.32 155,579.6K
12:04 2,902.32 2,902.61 2,902.32 2,902.61 45,096.3K
12:05 2,902.51 2,902.51 2,901.94 2,902.06 75,817.6K
12:06 2,902.21 2,902.62 2,902.21 2,902.62 26,714.0K
12:07 2,903.01 2,903.29 2,902.96 2,903.14 51,986.7K
12:08 2,902.89 2,902.89 2,902.60 2,902.64 27,834.9K
12:09 2,902.25 2,902.25 2,901.68 2,901.77 57,289.1K
12:10 2,901.77 2,901.89 2,901.50 2,901.72 49,227.5K
12:11 2,901.65 2,902.33 2,901.65 2,902.31 36,095.5K
12:12 2,902.45 2,902.80 2,902.45 2,902.69 46,597.0K
12:13 2,902.75 2,902.77 2,902.47 2,902.52 25,212.7K
12:14 2,902.56 2,902.56 2,902.40 2,902.40 28,685.1K
12:15 2,902.38 2,902.64 2,902.36 2,902.38 33,944.1K
12:16 2,902.46 2,902.66 2,902.36 2,902.52 34,001.1K
12:17 2,902.49 2,902.49 2,902.28 2,902.36 24,150.7K
12:18 2,902.34 2,902.45 2,901.79 2,901.80 56,319.6K
12:19 2,901.71 2,901.71 2,900.44 2,901.00 99,145.1K
12:20 2,901.02 2,901.30 2,901.02 2,901.21 20,799.3K
12:21 2,901.25 2,902.30 2,901.25 2,902.30 32,902.9K
12:22 2,902.27 2,902.83 2,902.27 2,902.83 40,048.9K
12:23 2,902.84 2,903.62 2,902.84 2,903.55 45,502.4K
12:24 2,903.42 2,903.57 2,903.42 2,903.51 31,382.9K
12:25 2,903.49 2,903.54 2,903.27 2,903.39 32,561.8K
12:26 2,903.51 2,903.82 2,903.41 2,903.77 29,219.0K
12:27 2,903.80 2,903.95 2,903.44 2,903.95 61,073.0K
12:28 2,904.02 2,904.21 2,903.82 2,904.21 18,106.4K
12:29 2,904.17 2,904.17 2,903.32 2,903.45 21,957.2K
12:30 2,903.49 2,903.49 2,901.49 2,901.52 59,875.0K
12:31 2,901.67 2,901.72 2,901.42 2,901.72 26,952.8K
12:32 2,901.72 2,901.94 2,901.72 2,901.93 15,589.2K
12:33 2,901.92 2,902.11 2,900.82 2,900.82 55,404.9K
12:34 2,900.92 2,900.92 2,900.49 2,900.58 51,005.5K
12:35 2,900.64 2,900.64 2,900.35 2,900.35 56,890.1K
12:36 2,900.44 2,900.50 2,900.28 2,900.48 43,933.6K
12:37 2,900.34 2,900.47 2,900.21 2,900.44 32,491.8K
12:38 2,900.42 2,900.43 2,900.32 2,900.43 25,806.4K
12:39 2,900.46 2,900.46 2,900.18 2,900.26 51,444.9K
12:40 2,900.23 2,900.45 2,899.36 2,899.36 50,239.5K
12:41 2,899.34 2,899.37 2,899.14 2,899.14 76,795.5K
12:42 2,899.10 2,899.12 2,898.48 2,898.48 60,543.4K
12:43 2,898.49 2,898.49 2,898.08 2,898.25 107,566.5K
12:44 2,898.19 2,898.48 2,898.07 2,898.16 135,068.0K
12:45 2,897.34 2,897.38 2,896.74 2,896.78 135,808.6K
12:46 2,896.82 2,897.01 2,896.49 2,897.01 74,643.0K
12:47 2,896.93 2,897.00 2,896.77 2,897.00 23,077.1K
12:48 2,897.03 2,897.12 2,896.88 2,897.05 36,190.7K
12:49 2,897.01 2,897.21 2,896.97 2,897.21 28,108.4K
12:50 2,897.28 2,897.31 2,897.23 2,897.29 22,759.3K
12:51 2,897.51 2,897.63 2,897.51 2,897.57 31,240.4K
12:52 2,897.70 2,898.36 2,897.66 2,898.36 43,865.8K
12:53 2,898.31 2,898.61 2,898.25 2,898.54 29,793.9K
12:54 2,898.57 2,899.81 2,898.57 2,899.81 50,092.0K
12:55 2,899.84 2,899.84 2,899.25 2,899.36 39,152.8K
12:56 2,899.31 2,899.56 2,899.28 2,899.53 18,141.0K
12:57 2,899.61 2,899.61 2,899.22 2,899.22 33,420.1K
12:58 2,898.87 2,898.87 2,898.67 2,898.71 24,748.9K
12:59 2,898.78 2,898.82 2,898.57 2,898.77 29,964.8K
13:00 2,898.88 2,899.25 2,898.88 2,899.16 25,135.5K
13:01 2,899.20 2,899.45 2,899.11 2,899.45 27,227.3K
13:02 2,899.45 2,899.66 2,899.38 2,899.66 34,357.3K
13:03 2,899.85 2,900.09 2,899.83 2,900.08 31,212.1K
13:04 2,900.03 2,900.08 2,899.80 2,900.08 30,614.9K
13:05 2,900.00 2,900.18 2,899.92 2,899.93 23,811.5K
13:06 2,899.99 2,900.23 2,899.99 2,900.23 14,752.4K
13:07 2,900.22 2,900.78 2,900.22 2,900.75 92,260.1K
13:08 2,900.83 2,900.83 2,900.65 2,900.65 37,044.5K
13:09 2,900.65 2,901.11 2,900.65 2,901.11 26,938.4K
13:10 2,901.18 2,901.39 2,901.13 2,901.13 26,661.0K
13:11 2,901.15 2,901.57 2,901.15 2,901.54 21,816.4K
13:12 2,901.52 2,901.58 2,901.31 2,901.43 30,652.4K
13:13 2,901.36 2,901.42 2,901.27 2,901.35 22,664.0K
13:14 2,901.36 2,901.46 2,901.29 2,901.34 20,476.4K
13:15 2,901.36 2,902.22 2,901.36 2,902.22 29,555.2K
13:16 2,902.19 2,903.43 2,902.19 2,903.43 70,843.9K
13:17 2,903.44 2,903.70 2,903.43 2,903.62 57,445.0K
13:18 2,903.48 2,903.76 2,903.48 2,903.66 27,222.3K
13:19 2,903.33 2,903.33 2,902.91 2,902.97 35,270.3K
13:20 2,902.88 2,902.96 2,902.72 2,902.87 29,131.7K
13:21 2,902.86 2,902.90 2,902.69 2,902.84 41,138.6K
13:22 2,902.85 2,903.45 2,902.85 2,903.43 28,832.8K
13:23 2,903.44 2,903.44 2,902.61 2,902.69 45,359.6K
13:24 2,902.62 2,902.75 2,902.31 2,902.31 25,792.2K
13:25 2,902.37 2,902.46 2,902.32 2,902.35 15,150.6K
13:26 2,902.38 2,902.87 2,902.35 2,902.82 51,451.1K
13:27 2,902.77 2,902.99 2,902.76 2,902.89 16,358.4K
13:28 2,902.80 2,902.80 2,902.31 2,902.33 17,004.3K
13:29 2,902.26 2,902.26 2,901.46 2,901.47 52,651.1K
13:30 2,901.21 2,901.21 2,900.60 2,900.67 50,269.4K
13:31 2,900.49 2,900.60 2,900.41 2,900.41 59,506.0K
13:32 2,900.32 2,900.48 2,900.29 2,900.30 29,166.7K
13:33 2,900.32 2,901.34 2,900.32 2,901.34 34,416.1K
13:34 2,901.35 2,901.48 2,901.01 2,901.48 41,517.3K
13:35 2,901.44 2,901.46 2,901.28 2,901.40 25,678.9K
13:36 2,901.43 2,901.65 2,901.41 2,901.65 21,960.5K
13:37 2,901.69 2,902.26 2,901.69 2,902.08 48,417.4K
13:38 2,903.10 2,905.99 2,903.08 2,905.99 289,976.8K
13:39 2,906.06 2,906.09 2,905.91 2,906.06 74,209.3K
13:40 2,906.05 2,906.31 2,905.55 2,905.59 60,430.9K
13:41 2,905.59 2,905.64 2,904.13 2,904.13 74,455.2K
13:42 2,904.01 2,905.13 2,904.01 2,905.04 26,197.7K
13:43 2,905.02 2,905.02 2,904.38 2,904.40 13,895.8K
13:44 2,904.41 2,904.48 2,904.26 2,904.28 20,918.2K
13:45 2,904.39 2,904.59 2,904.29 2,904.49 23,427.9K
13:46 2,904.47 2,904.62 2,904.39 2,904.62 65,776.0K
13:47 2,904.75 2,904.96 2,904.64 2,904.64 36,549.8K
13:48 2,904.90 2,904.90 2,904.62 2,904.83 27,511.8K
13:49 2,904.81 2,905.54 2,904.78 2,905.41 30,996.8K
13:50 2,905.41 2,905.87 2,905.41 2,905.60 51,081.8K
13:51 2,905.62 2,906.31 2,905.57 2,906.31 51,297.8K
13:52 2,906.26 2,906.79 2,906.26 2,906.37 101,220.6K
13:53 2,906.27 2,906.31 2,906.00 2,906.08 25,271.3K
13:54 2,905.98 2,905.98 2,905.78 2,905.85 32,168.4K
13:55 2,905.91 2,905.99 2,905.77 2,905.99 33,729.1K
13:56 2,906.00 2,906.16 2,905.93 2,906.14 23,832.3K
13:57 2,906.10 2,906.22 2,905.96 2,906.12 23,157.8K
13:58 2,906.08 2,906.15 2,906.07 2,906.09 31,007.9K
13:59 2,906.07 2,906.26 2,906.03 2,906.09 26,638.5K
14:00 2,906.14 2,906.14 2,905.86 2,905.93 35,365.1K
14:01 2,905.96 2,905.96 2,905.80 2,905.90 28,276.0K
14:02 2,905.96 2,905.96 2,905.67 2,905.83 20,290.9K
14:03 2,905.84 2,905.85 2,905.65 2,905.76 26,178.3K
14:04 2,905.72 2,905.72 2,904.99 2,905.07 67,577.6K
14:05 2,905.09 2,905.62 2,905.09 2,905.62 24,031.8K
14:06 2,905.69 2,906.17 2,905.69 2,906.04 34,834.4K
14:07 2,905.99 2,908.83 2,905.99 2,908.83 234,579.8K
14:08 2,908.93 2,909.66 2,908.86 2,909.49 206,769.6K
14:09 2,909.51 2,909.54 2,909.17 2,909.19 60,983.1K
14:10 2,909.22 2,909.39 2,908.53 2,908.53 49,812.3K
14:11 2,908.46 2,908.49 2,908.03 2,908.19 36,084.5K
14:12 2,908.26 2,908.47 2,908.02 2,908.02 52,985.1K
14:13 2,907.99 2,908.30 2,907.93 2,908.13 73,345.4K
14:14 2,907.91 2,907.95 2,907.68 2,907.87 30,630.9K
14:15 2,907.72 2,907.78 2,907.23 2,907.23 58,317.5K
14:16 2,907.21 2,907.21 2,906.97 2,907.02 31,182.8K
14:17 2,906.92 2,907.11 2,906.92 2,906.94 24,029.1K
14:18 2,906.89 2,907.09 2,906.58 2,906.69 38,534.0K
14:19 2,906.76 2,906.83 2,906.49 2,906.57 24,836.4K
14:20 2,906.54 2,906.64 2,906.38 2,906.38 16,922.3K
14:21 2,906.45 2,906.71 2,906.40 2,906.64 28,390.6K
14:22 2,906.78 2,906.83 2,906.37 2,906.41 48,203.7K
14:23 2,906.43 2,906.44 2,905.58 2,905.59 29,150.8K
14:24 2,905.63 2,905.89 2,905.61 2,905.71 27,164.8K
14:25 2,905.74 2,905.79 2,905.67 2,905.70 53,862.8K
14:26 2,905.67 2,905.71 2,905.46 2,905.61 27,740.7K
14:27 2,905.35 2,905.43 2,905.25 2,905.43 35,714.9K
14:28 2,905.47 2,905.91 2,905.40 2,905.91 22,310.7K
14:29 2,905.90 2,906.51 2,905.90 2,906.49 59,385.1K
14:30 2,906.89 2,906.89 2,906.48 2,906.48 52,704.9K
14:31 2,906.53 2,906.53 2,905.94 2,906.03 20,806.4K
14:32 2,906.05 2,906.05 2,905.55 2,905.55 25,833.0K
14:33 2,905.46 2,905.49 2,905.12 2,905.12 24,763.1K
14:34 2,905.15 2,905.15 2,904.70 2,904.70 54,771.4K
14:35 2,904.74 2,904.93 2,904.60 2,904.67 46,975.6K
14:36 2,904.67 2,904.69 2,904.61 2,904.69 20,800.8K
14:37 2,904.70 2,904.83 2,904.65 2,904.78 15,456.8K
14:38 2,904.76 2,904.90 2,904.69 2,904.88 27,698.6K
14:39 2,904.83 2,904.83 2,904.65 2,904.83 35,871.8K
14:40 2,904.78 2,904.78 2,904.56 2,904.62 25,278.1K
14:41 2,904.73 2,904.86 2,904.63 2,904.72 23,791.3K
14:42 2,904.71 2,905.15 2,904.71 2,905.15 30,049.9K
14:43 2,905.07 2,905.19 2,904.88 2,904.88 15,406.4K
14:44 2,904.97 2,905.04 2,904.66 2,904.70 30,205.7K
14:45 2,904.72 2,904.86 2,904.61 2,904.82 11,866.9K
14:46 2,904.91 2,905.33 2,904.88 2,905.33 25,180.3K
14:47 2,905.33 2,905.33 2,905.17 2,905.17 15,403.9K
14:48 2,905.29 2,905.30 2,905.18 2,905.22 18,283.2K
14:49 2,905.16 2,905.45 2,905.15 2,905.41 13,696.9K
14:50 2,905.41 2,905.59 2,905.36 2,905.58 23,564.5K
14:51 2,905.62 2,905.76 2,905.58 2,905.69 19,651.4K
14:52 2,905.74 2,905.74 2,905.57 2,905.58 13,349.6K
14:53 2,905.69 2,905.70 2,905.61 2,905.62 15,834.3K
14:54 2,905.64 2,906.07 2,905.64 2,906.07 33,209.8K
14:55 2,906.13 2,906.13 2,905.54 2,905.54 27,863.6K
14:56 2,905.57 2,905.57 2,904.69 2,904.73 35,056.6K
14:57 2,904.69 2,904.69 2,904.30 2,904.30 37,284.7K
14:58 2,904.26 2,904.31 2,904.00 2,904.05 27,288.9K
14:59 2,903.87 2,903.87 2,903.57 2,903.57 25,629.1K
15:00 2,903.59 2,903.59 2,902.44 2,902.44 177,344.0K
15:01 2,902.31 2,902.35 2,902.04 2,902.04 103,799.1K
15:02 2,901.91 2,901.91 2,899.78 2,899.93 160,645.6K
15:03 2,900.09 2,901.14 2,900.09 2,900.69 70,583.4K
15:04 2,900.65 2,900.65 2,899.99 2,899.99 45,365.2K
15:05 2,900.01 2,901.26 2,900.01 2,900.88 50,185.7K
15:06 2,900.98 2,901.94 2,900.93 2,901.94 25,153.0K
15:07 2,901.95 2,901.98 2,901.00 2,901.00 69,317.2K
15:08 2,901.00 2,901.64 2,900.98 2,901.39 30,465.7K
15:09 2,901.38 2,902.09 2,901.24 2,901.93 28,121.1K
15:10 2,901.88 2,902.48 2,901.88 2,902.48 35,317.6K
15:11 2,902.42 2,902.48 2,902.29 2,902.43 26,843.2K
15:12 2,902.36 2,902.46 2,902.04 2,902.04 18,483.6K
15:13 2,901.91 2,901.91 2,901.55 2,901.56 26,820.9K
15:14 2,901.54 2,902.57 2,901.54 2,902.57 32,124.6K
15:15 2,902.66 2,902.66 2,902.17 2,902.17 41,486.1K
15:16 2,902.23 2,902.70 2,902.23 2,902.53 28,152.0K
15:17 2,902.48 2,902.48 2,902.17 2,902.28 41,407.9K
15:18 2,902.26 2,902.29 2,901.95 2,901.95 13,826.8K
15:19 2,901.93 2,901.96 2,901.68 2,901.68 22,645.5K
15:20 2,901.70 2,901.70 2,901.39 2,901.39 23,096.3K
15:21 2,901.34 2,901.53 2,901.02 2,901.06 29,020.3K
15:22 2,900.94 2,900.94 2,899.46 2,900.48 86,421.6K
15:23 2,900.42 2,901.35 2,900.27 2,901.30 38,039.3K
15:24 2,901.37 2,901.50 2,900.91 2,901.48 53,369.8K
15:25 2,901.62 2,901.62 2,901.29 2,901.29 23,971.2K
15:26 2,901.35 2,901.44 2,901.04 2,901.04 33,242.8K
15:27 2,901.11 2,901.22 2,900.77 2,900.87 20,417.0K
15:28 2,900.78 2,901.76 2,900.78 2,901.63 31,316.4K
15:29 2,901.79 2,902.11 2,901.68 2,901.68 40,844.8K
15:30 2,901.69 2,901.69 2,901.14 2,901.29 16,758.8K
15:31 2,901.37 2,901.37 2,901.00 2,901.00 25,805.7K
15:32 2,900.86 2,901.22 2,900.77 2,901.16 18,871.6K
15:33 2,900.95 2,901.30 2,900.95 2,900.99 26,034.9K
15:34 2,901.01 2,901.09 2,900.65 2,900.76 45,916.1K
15:35 2,900.71 2,900.71 2,900.06 2,900.06 46,667.9K
15:36 2,900.12 2,900.16 2,899.55 2,899.66 90,654.6K
15:37 2,899.70 2,899.70 2,899.09 2,899.40 46,706.9K
15:38 2,899.41 2,900.12 2,899.41 2,900.06 37,529.2K
15:39 2,900.06 2,900.52 2,900.06 2,900.45 34,318.6K
15:40 2,900.43 2,900.74 2,900.43 2,900.74 22,865.1K
15:41 2,900.72 2,901.25 2,900.72 2,901.03 43,888.4K
15:42 2,900.91 2,900.93 2,900.43 2,900.43 39,095.6K
15:43 2,900.37 2,900.37 2,898.42 2,898.45 138,467.0K
15:44 2,898.49 2,898.49 2,897.97 2,898.00 73,671.1K
15:45 2,897.95 2,897.95 2,897.71 2,897.74 52,634.3K
15:46 2,897.99 2,898.10 2,897.80 2,897.81 32,086.8K
15:47 2,897.79 2,897.82 2,897.40 2,897.40 68,919.2K
15:48 2,897.43 2,897.52 2,897.24 2,897.28 65,402.3K
15:49 2,897.19 2,897.22 2,896.78 2,896.86 75,437.3K
15:50 2,896.78 2,896.78 2,896.44 2,896.62 58,992.5K
15:51 2,896.67 2,896.67 2,896.29 2,896.49 31,821.1K
15:52 2,896.64 2,897.66 2,896.64 2,897.66 89,033.4K
15:53 2,897.67 2,898.51 2,897.67 2,898.30 138,882.3K
15:54 2,898.35 2,898.71 2,898.35 2,898.46 158,525.2K
15:55 2,898.51 2,898.64 2,896.99 2,896.99 68,715.1K
15:56 2,897.41 2,897.44 2,897.13 2,897.40 45,730.2K
15:57 2,897.39 2,897.62 2,897.29 2,897.61 30,006.6K
15:58 2,897.64 2,897.91 2,897.64 2,897.74 27,216.7K
15:59 2,897.79 2,898.18 2,897.79 2,898.03 49,771.0K
16:00 2,897.96 2,898.05 2,897.31 2,897.31 120,337.0K
16:01 2,897.15 2,897.29 2,896.15 2,896.23 69,427.9K
16:02 2,896.19 2,896.36 2,896.03 2,896.18 39,503.3K
16:03 2,896.20 2,896.41 2,896.17 2,896.21 28,087.7K
16:04 2,896.25 2,896.25 2,895.60 2,895.70 49,610.9K
16:05 2,895.65 2,895.65 2,894.52 2,894.58 88,387.5K
16:06 2,894.45 2,894.45 2,893.64 2,893.64 79,540.3K
16:07 2,893.66 2,893.66 2,892.48 2,892.48 132,552.2K
16:08 2,892.64 2,894.02 2,892.64 2,894.02 92,170.6K
16:09 2,894.05 2,894.05 2,893.30 2,893.40 34,213.0K
16:10 2,893.44 2,893.44 2,892.86 2,892.91 39,940.1K
16:11 2,892.90 2,893.51 2,892.80 2,893.49 60,129.1K
16:12 2,893.60 2,894.34 2,893.60 2,894.34 52,387.9K
16:13 2,894.25 2,894.30 2,894.13 2,894.14 25,592.3K
16:14 2,894.16 2,894.16 2,893.66 2,893.66 26,013.1K
16:15 2,893.73 2,893.73 2,892.43 2,892.49 69,965.1K
16:16 2,892.29 2,892.30 2,892.00 2,892.22 70,727.4K
16:17 2,892.22 2,892.50 2,892.20 2,892.28 49,253.4K
16:18 2,892.45 2,892.45 2,891.84 2,891.84 73,636.6K
16:19 2,891.59 2,891.59 2,888.79 2,888.79 322,563.6K
16:20 2,888.83 2,888.84 2,887.80 2,888.81 232,459.8K
16:21 2,888.69 2,890.25 2,888.69 2,889.64 149,921.6K
16:22 2,889.67 2,891.27 2,889.67 2,891.27 80,701.1K
16:23 2,891.33 2,891.72 2,891.33 2,891.58 62,577.7K
16:24 2,891.64 2,891.75 2,891.46 2,891.65 74,375.8K
16:25 2,891.66 2,891.75 2,891.36 2,891.43 22,052.3K
16:26 2,891.41 2,891.41 2,890.97 2,891.04 51,659.8K
16:27 2,891.08 2,891.08 2,890.45 2,890.45 61,248.5K
16:28 2,890.47 2,890.47 2,889.40 2,889.40 78,664.1K
16:29 2,889.41 2,889.41 2,888.65 2,888.65 75,085.1K
16:30 2,888.78 2,888.78 2,888.17 2,888.25 78,224.1K
16:31 2,888.22 2,888.27 2,887.87 2,887.87 153,384.1K
16:32 2,887.87 2,888.35 2,887.87 2,888.06 99,066.8K
16:33 2,888.01 2,889.82 2,888.01 2,889.82 104,908.2K
16:34 2,889.93 2,890.79 2,889.93 2,890.79 118,765.6K
16:35 2,890.62 2,890.62 2,890.23 2,890.25 64,864.4K
16:36 2,890.25 2,890.25 2,889.96 2,890.00 43,720.2K
16:37 2,889.97 2,890.18 2,889.60 2,889.66 47,702.8K
16:38 2,889.64 2,889.64 2,888.98 2,888.98 42,086.5K
16:39 2,888.96 2,889.42 2,888.96 2,889.41 44,062.5K
16:40 2,889.54 2,889.68 2,889.46 2,889.58 26,238.1K
16:41 2,889.72 2,890.19 2,889.72 2,890.17 36,243.2K
16:42 2,890.22 2,891.18 2,890.22 2,891.18 76,246.0K
16:43 2,891.27 2,891.93 2,891.27 2,891.85 124,225.8K
16:44 2,891.85 2,892.58 2,891.82 2,892.52 121,406.4K
16:45 2,892.30 2,892.30 2,891.65 2,891.78 46,439.5K
16:46 2,891.63 2,891.63 2,890.97 2,890.98 23,520.1K
16:47 2,890.89 2,890.89 2,890.15 2,890.15 67,682.6K
16:48 2,890.28 2,890.28 2,890.04 2,890.12 37,853.8K
16:49 2,890.31 2,890.58 2,890.28 2,890.35 31,303.1K
16:50 2,890.28 2,890.40 2,889.45 2,889.45 65,977.3K
16:51 2,889.43 2,891.18 2,889.43 2,891.18 53,350.4K
16:52 2,891.24 2,891.54 2,891.11 2,891.54 37,029.9K
16:53 2,891.51 2,891.51 2,891.02 2,891.06 28,049.4K
16:54 2,891.15 2,891.15 2,890.71 2,890.76 24,952.9K
16:55 2,890.82 2,890.82 2,889.49 2,889.65 44,037.3K
16:56 2,889.63 2,889.67 2,888.79 2,888.79 201,659.8K
16:57 2,888.75 2,888.75 2,886.36 2,886.36 203,049.0K
16:58 2,886.29 2,886.29 2,883.73 2,884.01 333,418.6K
16:59 2,884.14 2,884.91 2,884.14 2,884.86 109,721.2K
17:00 2,883.94 2,884.80 2,883.94 2,884.80 84,120.5K
17:01 2,884.61 2,885.14 2,884.61 2,885.05 101,838.1K
17:02 2,885.49 2,885.76 2,885.36 2,885.76 76,748.6K
17:03 2,885.83 2,886.87 2,885.83 2,886.86 77,589.9K
17:04 2,886.81 2,886.81 2,885.14 2,885.14 111,250.3K
17:05 2,885.11 2,885.20 2,884.88 2,884.99 51,321.5K
17:06 2,885.02 2,885.34 2,884.84 2,885.34 47,036.2K
17:07 2,885.26 2,885.77 2,885.26 2,885.74 65,582.2K
17:08 2,885.93 2,886.33 2,885.93 2,886.33 58,530.2K
17:09 2,886.30 2,886.52 2,885.83 2,886.18 73,075.1K
17:10 2,886.23 2,887.08 2,886.23 2,887.05 60,107.7K
17:11 2,887.16 2,887.88 2,887.16 2,887.88 52,868.1K
17:12 2,887.91 2,888.33 2,887.90 2,888.30 55,015.8K
17:13 2,888.27 2,888.35 2,887.72 2,887.72 62,068.5K
17:14 2,887.80 2,887.80 2,887.53 2,887.80 38,347.3K
17:15 2,887.88 2,887.88 2,886.59 2,886.62 54,896.9K
17:16 2,886.47 2,886.47 2,885.14 2,885.21 62,300.9K
17:17 2,885.23 2,885.50 2,885.08 2,885.45 54,130.2K
17:18 2,885.32 2,885.37 2,884.82 2,884.82 46,603.4K
17:19 2,884.81 2,886.40 2,884.81 2,886.40 39,129.1K
17:20 2,886.76 2,886.76 2,885.56 2,885.58 37,235.5K
17:21 2,885.51 2,885.51 2,885.35 2,885.35 52,697.7K
17:22 2,885.24 2,885.24 2,884.95 2,885.07 23,936.5K
17:23 2,884.96 2,884.96 2,884.28 2,884.28 81,757.6K
17:24 2,884.38 2,884.67 2,884.30 2,884.65 46,869.6K
17:25 2,884.74 2,884.74 2,882.28 2,882.54 151,084.5K
17:26 2,882.56 2,882.92 2,882.56 2,882.78 52,484.9K
17:27 2,882.75 2,883.65 2,882.75 2,883.63 43,816.9K
17:28 2,883.66 2,883.66 2,882.86 2,882.86 56,596.8K
17:29 2,883.08 2,883.37 2,882.98 2,883.29 59,261.6K
17:30 2,883.29 2,883.38 2,883.10 2,883.26 44,968.7K
17:31 2,883.19 2,883.54 2,883.05 2,883.54 41,875.7K
17:32 2,883.54 2,883.87 2,883.48 2,883.74 33,377.0K
17:33 2,883.86 2,884.59 2,883.86 2,884.59 31,110.4K
17:34 2,884.65 2,884.65 2,884.30 2,884.30 49,978.7K
17:35 2,884.29 2,885.41 2,884.29 2,885.30 61,633.7K
17:36 2,885.34 2,885.35 2,884.39 2,884.39 74,242.2K
17:37 2,884.35 2,884.35 2,883.67 2,883.67 54,032.6K
17:38 2,883.64 2,883.64 2,882.15 2,882.15 85,883.6K
17:39 2,881.93 2,882.01 2,881.58 2,882.01 89,752.3K
17:40 2,882.03 2,882.03 2,881.20 2,881.20 39,251.6K
17:41 2,881.24 2,881.24 2,880.79 2,880.79 45,927.4K
17:42 2,880.48 2,880.48 2,880.22 2,880.41 133,270.6K
17:43 2,880.28 2,880.41 2,879.81 2,880.41 107,294.8K
17:44 2,881.03 2,881.25 2,880.83 2,881.17 77,793.2K
17:45 2,881.10 2,881.11 2,880.85 2,880.92 57,863.0K
17:46 2,881.48 2,881.48 2,881.13 2,881.13 70,711.8K
17:47 2,881.11 2,881.41 2,881.11 2,881.38 50,948.1K
17:48 2,881.43 2,882.44 2,881.43 2,882.44 92,813.1K
17:49 2,882.48 2,882.83 2,882.44 2,882.83 42,365.4K
17:50 2,882.63 2,882.96 2,882.63 2,882.96 43,948.7K
17:51 2,882.92 2,882.93 2,882.67 2,882.93 84,172.3K
17:52 2,882.99 2,883.75 2,882.99 2,883.68 55,575.6K
17:53 2,883.64 2,884.57 2,883.64 2,884.51 93,378.2K
17:54 2,884.48 2,884.52 2,884.20 2,884.24 49,994.7K
17:55 2,884.23 2,884.23 2,883.22 2,883.22 64,675.0K
17:56 2,883.31 2,883.31 2,882.19 2,882.19 73,978.1K
17:57 2,882.33 2,882.33 2,881.65 2,881.73 58,485.2K
17:58 2,881.59 2,881.87 2,881.59 2,881.79 63,356.2K
17:59 2,881.85 2,881.85 2,880.05 2,880.29 190,621.7K
18:00 2,880.43 2,880.43 2,878.85 2,878.85 165,144.4K
18:01 2,879.23 2,880.90 2,879.23 2,880.81 131,833.6K
18:02 2,881.18 2,882.77 2,881.18 2,882.77 81,076.5K
18:03 2,882.86 2,883.49 2,882.86 2,883.30 37,855.4K
18:04 2,883.27 2,883.43 2,883.25 2,883.35 31,076.5K
18:05 2,883.31 2,883.40 2,883.08 2,883.08 50,823.0K
18:06 2,883.11 2,883.11 2,882.59 2,882.59 41,767.3K
18:07 2,882.55 2,882.59 2,882.36 2,882.58 27,602.5K
18:08 2,882.64 2,882.79 2,882.53 2,882.53 44,086.3K
18:09 2,882.65 2,883.55 2,882.65 2,883.54 46,994.5K
18:10 2,883.61 2,883.61 2,883.31 2,883.44 30,217.2K
18:11 2,883.44 2,883.44 2,882.78 2,882.93 49,946.3K
18:12 2,883.04 2,883.53 2,882.77 2,883.53 25,985.1K
18:13 2,883.40 2,883.68 2,883.36 2,883.68 31,119.5K
18:14 2,883.79 2,884.17 2,883.69 2,884.07 32,340.1K
18:15 2,884.07 2,884.20 2,883.58 2,883.58 31,351.0K
18:16 2,883.53 2,883.71 2,883.49 2,883.71 26,303.1K
18:17 2,883.77 2,883.99 2,883.71 2,883.95 22,260.7K
18:18 2,883.98 2,883.98 2,883.66 2,883.80 27,255.4K
18:19 2,883.89 2,883.96 2,883.70 2,883.71 33,472.2K
18:20 2,883.84 2,883.84 2,883.56 2,883.56 34,666.3K
18:21 2,883.52 2,883.52 2,882.90 2,883.25 48,682.3K
18:22 2,883.19 2,883.41 2,882.82 2,883.25 62,002.2K
18:23 2,883.18 2,883.41 2,883.01 2,883.08 36,604.8K
18:24 2,883.03 2,883.30 2,883.03 2,883.17 20,768.8K
18:25 2,883.29 2,883.44 2,883.29 2,883.34 37,427.0K
18:26 2,883.32 2,883.87 2,883.32 2,883.83 27,713.8K
18:27 2,883.81 2,883.97 2,883.77 2,883.97 53,759.1K
18:28 2,883.85 2,883.99 2,883.75 2,883.77 21,893.9K
18:29 2,883.84 2,883.84 2,883.70 2,883.73 19,274.2K
18:30 2,883.62 2,883.73 2,883.51 2,883.67 31,954.4K
18:31 2,883.81 2,883.92 2,883.53 2,883.60 35,001.1K
18:32 2,883.58 2,884.24 2,883.54 2,884.24 38,517.0K
18:33 2,884.26 2,885.59 2,884.26 2,885.59 67,980.7K
18:34 2,885.61 2,886.39 2,885.61 2,886.39 69,955.5K
18:35 2,886.45 2,886.84 2,886.45 2,886.84 76,522.1K
18:36 2,886.86 2,886.86 2,886.53 2,886.63 60,432.3K
18:37 2,886.69 2,886.86 2,886.37 2,886.41 38,871.1K
18:38 2,886.35 2,886.83 2,886.35 2,886.83 66,050.0K
18:39 2,886.79 2,886.90 2,886.42 2,886.42 48,281.3K
18:40 2,886.58 2,886.58 2,886.58 2,886.58 80,322.1K
18:43 2,885.87 2,885.87 2,885.87 2,885.87 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available