RTS Electric Utilities

RTSEU
🏛️ russian-federation →
47.36
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 40.93 40.98 40.93 40.98 19,515.6K
10:01 40.99 40.99 40.96 40.99 19,274.5K
10:02 40.98 41.05 40.97 41.05 17,109.8K
10:03 41.05 41.08 41.03 41.08 17,561.9K
10:04 41.10 41.15 41.10 41.15 14,795.3K
10:05 41.16 41.20 41.16 41.20 15,222.1K
10:06 41.19 41.24 41.19 41.24 13,336.6K
10:07 41.24 41.25 41.23 41.23 13,936.6K
10:08 41.23 41.23 41.22 41.23 16,136.2K
10:09 41.24 41.25 41.24 41.25 14,272.7K
10:10 41.27 41.28 41.25 41.26 13,053.4K
10:11 41.26 41.27 41.26 41.26 13,585.6K
10:12 41.26 41.26 41.22 41.22 17,037.7K
10:13 41.24 41.24 41.22 41.22 11,706.8K
10:14 41.22 41.22 41.19 41.19 9,287.5K
10:15 41.18 41.19 41.15 41.15 15,091.9K
10:16 41.14 41.14 41.12 41.12 7,735.8K
10:17 41.11 41.11 41.09 41.10 9,693.3K
10:18 41.09 41.09 41.06 41.06 7,529.2K
10:19 41.07 41.07 41.02 41.02 11,726.6K
10:20 41.00 41.00 40.96 40.96 15,878.4K
10:21 40.98 41.01 40.98 41.01 6,096.0K
10:22 41.00 41.02 41.00 41.02 6,796.7K
10:23 41.02 41.02 41.00 41.00 6,980.6K
10:24 40.99 40.99 40.96 40.96 4,521.8K
10:25 40.97 40.97 40.95 40.95 4,996.6K
10:26 40.94 40.96 40.94 40.94 6,121.1K
10:27 40.92 40.92 40.89 40.89 8,122.1K
10:28 40.89 40.89 40.83 40.83 17,384.8K
10:29 40.81 40.81 40.78 40.78 25,155.8K
10:30 40.77 40.77 40.72 40.72 6,623.6K
10:31 40.74 40.74 40.68 40.68 14,367.0K
10:32 40.67 40.68 40.65 40.65 15,043.0K
10:33 40.64 40.64 40.62 40.62 4,511.5K
10:34 40.59 40.59 40.57 40.57 8,278.8K
10:35 40.56 40.56 40.55 40.55 11,637.1K
10:36 40.56 40.58 40.56 40.58 6,384.8K
10:37 40.56 40.58 40.56 40.56 5,299.4K
10:38 40.58 40.58 40.58 40.58 4,209.6K
10:39 40.58 40.59 40.54 40.54 9,417.1K
10:40 40.53 40.53 40.50 40.50 9,881.4K
10:41 40.51 40.52 40.50 40.52 3,817.5K
10:42 40.52 40.52 40.49 40.49 3,589.4K
10:43 40.50 40.50 40.49 40.50 5,857.1K
10:44 40.50 40.52 40.50 40.52 2,920.9K
10:45 40.52 40.52 40.51 40.52 3,617.7K
10:46 40.53 40.53 40.52 40.52 1,931.8K
10:47 40.53 40.54 40.53 40.54 2,701.8K
10:48 40.55 40.55 40.55 40.55 6,992.8K
10:49 40.57 40.58 40.57 40.58 2,903.2K
10:50 40.58 40.59 40.58 40.59 2,065.5K
10:51 40.58 40.59 40.58 40.58 2,706.8K
10:52 40.58 40.58 40.57 40.57 1,093.0K
10:53 40.57 40.57 40.54 40.55 4,224.5K
10:54 40.55 40.55 40.52 40.52 4,812.0K
10:55 40.51 40.51 40.48 40.48 6,892.3K
10:56 40.46 40.46 40.44 40.44 7,108.0K
10:57 40.42 40.42 40.41 40.42 6,828.8K
10:58 40.38 40.39 40.38 40.39 10,294.5K
10:59 40.37 40.38 40.37 40.37 6,981.1K
11:00 40.36 40.36 40.32 40.33 7,033.9K
11:01 40.34 40.34 40.32 40.32 3,445.7K
11:02 40.32 40.32 40.30 40.31 4,166.6K
11:03 40.29 40.30 40.28 40.28 8,276.5K
11:04 40.27 40.27 40.25 40.25 9,219.4K
11:05 40.26 40.27 40.26 40.27 5,537.8K
11:06 40.27 40.29 40.27 40.28 3,298.6K
11:07 40.29 40.31 40.29 40.31 6,724.9K
11:08 40.32 40.33 40.32 40.33 1,778.4K
11:09 40.35 40.37 40.35 40.37 4,193.4K
11:10 40.38 40.39 40.36 40.36 4,505.2K
11:11 40.37 40.38 40.37 40.38 3,701.0K
11:12 40.39 40.39 40.37 40.37 3,198.1K
11:13 40.39 40.41 40.39 40.40 6,941.2K
11:14 40.38 40.40 40.38 40.39 4,400.9K
11:15 40.38 40.38 40.35 40.35 4,687.4K
11:16 40.34 40.35 40.29 40.29 5,780.5K
11:17 40.30 40.30 40.30 40.30 2,331.0K
11:18 40.29 40.29 40.28 40.28 2,204.1K
11:19 40.28 40.28 40.26 40.27 5,704.7K
11:20 40.27 40.27 40.25 40.25 4,289.6K
11:21 40.26 40.28 40.24 40.28 4,408.3K
11:22 40.28 40.30 40.28 40.30 2,573.8K
11:23 40.30 40.30 40.30 40.30 1,551.3K
11:24 40.30 40.32 40.30 40.32 2,895.3K
11:25 40.33 40.33 40.32 40.32 2,470.3K
11:26 40.32 40.32 40.31 40.32 1,652.3K
11:27 40.33 40.34 40.33 40.34 6,939.6K
11:28 40.34 40.34 40.33 40.33 1,280.9K
11:29 40.34 40.35 40.34 40.34 755.7K
11:30 40.34 40.35 40.34 40.35 1,805.0K
11:31 40.34 40.34 40.34 40.34 2,113.6K
11:32 40.35 40.36 40.35 40.36 2,550.7K
11:33 40.37 40.37 40.35 40.35 3,525.4K
11:34 40.36 40.38 40.36 40.38 5,140.4K
11:35 40.38 40.38 40.36 40.36 4,598.2K
11:36 40.34 40.34 40.34 40.34 3,845.8K
11:37 40.33 40.33 40.32 40.32 2,402.2K
11:38 40.30 40.32 40.30 40.32 1,452.3K
11:39 40.33 40.33 40.31 40.31 1,036.9K
11:40 40.31 40.31 40.30 40.31 816.8K
11:41 40.32 40.32 40.31 40.31 1,016.4K
11:42 40.31 40.32 40.31 40.32 630.7K
11:43 40.31 40.31 40.30 40.30 538.5K
11:44 40.30 40.30 40.29 40.30 795.9K
11:45 40.30 40.30 40.27 40.27 2,244.1K
11:46 40.27 40.27 40.24 40.24 2,959.5K
11:47 40.25 40.25 40.22 40.22 1,912.2K
11:48 40.22 40.23 40.22 40.22 3,341.7K
11:49 40.24 40.24 40.23 40.24 1,728.1K
11:50 40.24 40.24 40.23 40.23 1,632.5K
11:51 40.22 40.23 40.22 40.23 3,128.0K
11:52 40.23 40.23 40.23 40.23 4,220.6K
11:53 40.22 40.22 40.22 40.22 1,240.9K
11:54 40.21 40.23 40.21 40.23 1,620.7K
11:55 40.25 40.25 40.22 40.24 3,025.0K
11:56 40.23 40.25 40.23 40.25 3,046.6K
11:57 40.25 40.27 40.25 40.27 1,927.4K
11:58 40.27 40.27 40.25 40.25 2,849.3K
11:59 40.28 40.28 40.26 40.27 386.0K
12:00 40.27 40.27 40.25 40.25 1,560.4K
12:01 40.24 40.25 40.24 40.25 621.3K
12:02 40.25 40.25 40.25 40.25 733.9K
12:03 40.24 40.24 40.24 40.24 1,097.2K
12:04 40.23 40.24 40.23 40.23 914.4K
12:05 40.23 40.24 40.23 40.24 2,638.8K
12:06 40.24 40.24 40.24 40.24 1,097.5K
12:07 40.24 40.24 40.24 40.24 897.8K
12:08 40.24 40.26 40.24 40.26 1,140.2K
12:09 40.26 40.27 40.26 40.27 1,717.2K
12:10 40.27 40.27 40.26 40.27 1,479.3K
12:11 40.27 40.27 40.27 40.27 1,495.5K
12:12 40.27 40.27 40.27 40.27 1,188.3K
12:13 40.27 40.27 40.25 40.25 1,109.9K
12:14 40.25 40.25 40.23 40.23 1,750.2K
12:15 40.23 40.23 40.17 40.17 22,329.6K
12:16 40.16 40.17 40.16 40.16 5,821.4K
12:17 40.14 40.14 40.12 40.13 12,381.9K
12:18 40.12 40.12 40.09 40.09 5,161.9K
12:19 40.09 40.09 40.08 40.08 4,225.8K
12:20 40.08 40.09 40.08 40.09 3,505.2K
12:21 40.09 40.09 40.09 40.09 2,348.9K
12:22 40.09 40.09 40.08 40.08 2,659.7K
12:23 40.07 40.08 40.07 40.08 3,643.6K
12:24 40.08 40.08 40.05 40.05 2,998.6K
12:25 40.07 40.07 40.04 40.04 12,795.0K
12:26 40.03 40.04 40.03 40.04 6,335.8K
12:27 40.04 40.04 40.03 40.04 1,453.3K
12:28 40.04 40.05 40.04 40.05 1,683.7K
12:29 40.07 40.07 40.07 40.07 8,525.0K
12:30 40.06 40.06 40.04 40.04 3,279.6K
12:31 40.03 40.03 40.01 40.01 7,252.3K
12:32 40.02 40.02 40.00 40.00 9,269.0K
12:33 39.98 39.98 39.95 39.95 8,353.4K
12:34 39.95 39.97 39.95 39.95 10,051.6K
12:35 39.96 39.96 39.95 39.96 3,395.7K
12:36 39.93 39.94 39.93 39.93 5,882.4K
12:37 39.93 39.93 39.92 39.92 5,625.1K
12:38 39.91 39.91 39.91 39.91 2,183.7K
12:39 39.91 39.91 39.90 39.91 1,098.9K
12:40 39.90 39.90 39.89 39.90 3,769.2K
12:41 39.90 39.92 39.90 39.92 1,761.6K
12:42 39.92 39.92 39.90 39.91 2,173.7K
12:43 39.92 39.93 39.91 39.93 3,405.2K
12:44 39.93 39.95 39.93 39.95 2,252.7K
12:45 39.95 39.96 39.95 39.96 1,386.7K
12:46 39.97 39.97 39.97 39.97 923.4K
12:47 39.96 39.97 39.96 39.97 628.5K
12:48 39.98 39.98 39.97 39.98 1,105.7K
12:49 39.99 40.02 39.99 40.02 5,591.8K
12:50 40.03 40.04 40.03 40.04 1,567.5K
12:51 40.03 40.04 40.03 40.04 2,794.5K
12:52 40.04 40.05 40.04 40.05 1,931.4K
12:53 40.05 40.08 40.05 40.08 1,111.0K
12:54 40.08 40.08 40.07 40.08 1,374.3K
12:55 40.07 40.07 40.07 40.07 973.3K
12:56 40.06 40.07 40.06 40.06 2,064.6K
12:57 40.06 40.06 40.04 40.05 1,415.2K
12:58 40.05 40.05 40.05 40.05 1,083.4K
12:59 40.05 40.05 40.04 40.04 460.1K
13:00 40.04 40.04 40.02 40.02 3,103.5K
13:01 40.03 40.03 40.02 40.02 1,425.8K
13:02 40.02 40.02 40.01 40.01 3,264.3K
13:03 40.01 40.01 40.01 40.01 2,557.2K
13:04 40.01 40.01 39.99 40.00 4,624.3K
13:05 40.00 40.00 39.99 39.99 998.9K
13:06 39.98 39.98 39.96 39.96 4,232.3K
13:07 39.97 39.99 39.97 39.99 2,387.3K
13:08 39.99 39.99 39.98 39.98 1,774.7K
13:09 39.99 39.99 39.97 39.97 1,146.1K
13:10 39.97 39.97 39.97 39.97 2,840.0K
13:11 39.97 39.97 39.96 39.97 719.4K
13:12 39.98 40.00 39.98 40.00 2,116.0K
13:13 40.00 40.01 40.00 40.01 1,418.2K
13:14 40.01 40.01 40.00 40.00 660.7K
13:15 39.99 39.99 39.97 39.97 1,274.6K
13:16 39.97 39.98 39.97 39.97 790.8K
13:17 39.97 39.98 39.97 39.98 1,045.5K
13:18 39.99 39.99 39.99 39.99 511.7K
13:19 39.99 39.99 39.98 39.99 1,011.3K
13:20 39.99 40.00 39.98 40.00 1,350.4K
13:21 40.00 40.01 40.00 40.01 760.6K
13:22 40.01 40.03 40.01 40.03 1,142.0K
13:23 40.02 40.02 40.01 40.01 482.4K
13:24 40.00 40.02 40.00 40.01 1,138.0K
13:25 40.01 40.03 40.01 40.03 594.9K
13:26 40.03 40.04 40.03 40.04 1,086.1K
13:27 40.04 40.04 40.04 40.04 1,301.0K
13:28 40.04 40.06 40.04 40.06 2,252.3K
13:29 40.06 40.07 40.06 40.07 1,756.3K
13:30 40.07 40.07 40.05 40.05 927.1K
13:31 40.05 40.06 40.05 40.06 807.7K
13:32 40.07 40.08 40.07 40.08 997.4K
13:33 40.08 40.09 40.08 40.09 1,068.8K
13:34 40.09 40.09 40.09 40.09 572.2K
13:35 40.09 40.09 40.07 40.07 1,555.1K
13:36 40.07 40.08 40.07 40.07 1,941.7K
13:37 40.08 40.09 40.08 40.08 3,233.4K
13:38 40.08 40.08 40.07 40.07 3,938.2K
13:39 40.06 40.06 40.06 40.06 2,616.7K
13:40 40.06 40.07 40.06 40.06 1,375.7K
13:41 40.06 40.06 40.05 40.05 2,016.7K
13:42 40.05 40.05 40.03 40.03 1,504.4K
13:43 40.03 40.03 40.03 40.03 3,408.6K
13:44 40.04 40.04 40.04 40.04 1,916.7K
13:45 40.05 40.05 40.04 40.05 1,316.5K
13:46 40.04 40.04 40.04 40.04 1,358.3K
13:47 40.05 40.05 40.05 40.05 261.0K
13:48 40.05 40.05 40.05 40.05 1,687.1K
13:49 40.04 40.07 40.04 40.06 6,088.7K
13:50 40.06 40.08 40.06 40.07 2,304.2K
13:51 40.07 40.08 40.07 40.07 2,282.4K
13:52 40.07 40.08 40.06 40.08 1,775.6K
13:53 40.07 40.07 40.07 40.07 1,116.8K
13:54 40.07 40.07 40.06 40.06 2,189.6K
13:55 40.06 40.07 40.05 40.07 6,849.8K
13:56 40.07 40.08 40.07 40.07 2,000.3K
13:57 40.08 40.08 40.06 40.06 878.7K
13:58 40.06 40.06 40.04 40.04 1,189.1K
13:59 40.04 40.04 40.03 40.04 1,598.9K
14:00 40.05 40.05 40.04 40.05 961.3K
14:01 40.05 40.05 40.04 40.04 346.7K
14:02 40.04 40.05 40.04 40.05 618.1K
14:03 40.04 40.04 40.04 40.04 737.7K
14:04 40.04 40.05 40.04 40.05 784.7K
14:05 40.04 40.05 40.04 40.04 629.1K
14:06 40.04 40.04 40.03 40.03 4,289.0K
14:07 40.02 40.02 39.97 39.97 5,715.7K
14:08 39.95 39.95 39.93 39.93 4,703.9K
14:09 39.95 39.96 39.95 39.95 1,741.5K
14:10 39.94 39.94 39.93 39.93 958.1K
14:11 39.93 39.94 39.93 39.94 372.9K
14:12 39.93 39.95 39.93 39.95 1,025.7K
14:13 39.95 39.95 39.95 39.95 981.5K
14:14 39.95 39.96 39.95 39.95 732.0K
14:15 39.95 39.95 39.94 39.94 787.9K
14:16 39.94 39.95 39.94 39.95 762.8K
14:17 39.94 39.94 39.94 39.94 1,585.1K
14:18 39.94 39.94 39.94 39.94 754.6K
14:19 39.95 39.97 39.95 39.97 986.9K
14:20 39.97 39.97 39.96 39.96 1,342.7K
14:21 39.96 39.97 39.96 39.97 726.1K
14:22 39.96 39.96 39.96 39.96 1,113.1K
14:23 39.96 39.96 39.96 39.96 2,308.9K
14:24 39.96 39.96 39.95 39.95 852.0K
14:25 39.95 39.96 39.95 39.96 1,239.9K
14:26 39.96 39.96 39.95 39.96 1,242.1K
14:27 39.95 39.95 39.95 39.95 147.5K
14:28 39.95 39.95 39.94 39.95 241.5K
14:29 39.95 39.95 39.95 39.95 556.3K
14:30 39.95 39.95 39.94 39.94 190.8K
14:31 39.94 39.94 39.94 39.94 800.6K
14:32 39.94 39.94 39.93 39.93 599.9K
14:33 39.94 39.94 39.94 39.94 460.4K
14:34 39.93 39.94 39.93 39.94 511.6K
14:35 39.93 39.94 39.93 39.93 414.4K
14:36 39.94 39.95 39.94 39.94 2,076.9K
14:37 39.95 39.96 39.95 39.96 935.9K
14:38 39.96 39.96 39.96 39.96 312.7K
14:39 39.96 39.96 39.96 39.96 334.8K
14:40 39.96 39.96 39.96 39.96 503.7K
14:41 39.96 39.97 39.96 39.97 477.7K
14:42 39.97 39.97 39.94 39.94 2,525.1K
14:43 39.94 39.94 39.92 39.92 2,817.5K
14:44 39.93 39.93 39.92 39.92 2,396.4K
14:45 39.93 39.94 39.93 39.94 1,894.1K
14:46 39.95 39.95 39.93 39.93 604.9K
14:47 39.93 39.94 39.93 39.94 363.2K
14:48 39.94 39.94 39.93 39.93 368.1K
14:49 39.94 39.94 39.93 39.93 4,443.9K
14:50 39.93 39.93 39.92 39.92 1,354.5K
14:51 39.90 39.90 39.88 39.88 3,568.8K
14:52 39.89 39.89 39.88 39.89 1,573.8K
14:53 39.89 39.89 39.86 39.86 4,485.7K
14:54 39.86 39.86 39.85 39.86 2,940.9K
14:55 39.85 39.85 39.85 39.85 1,903.4K
14:56 39.84 39.84 39.81 39.81 5,159.9K
14:57 39.81 39.81 39.80 39.80 6,160.4K
14:58 39.80 39.81 39.80 39.81 1,371.2K
14:59 39.82 39.83 39.82 39.82 2,522.6K
15:00 39.82 39.82 39.80 39.80 3,400.6K
15:01 39.79 39.80 39.79 39.80 548.2K
15:02 39.81 39.82 39.81 39.82 1,972.6K
15:03 39.81 39.82 39.80 39.82 2,715.8K
15:04 39.82 39.82 39.80 39.80 6,163.5K
15:05 39.80 39.81 39.79 39.80 6,084.1K
15:06 39.79 39.81 39.79 39.81 1,144.9K
15:07 39.81 39.82 39.80 39.81 2,074.4K
15:08 39.81 39.81 39.80 39.81 2,627.4K
15:09 39.81 39.83 39.81 39.83 3,444.3K
15:10 39.83 39.84 39.83 39.83 945.9K
15:11 39.83 39.84 39.83 39.84 1,223.2K
15:12 39.84 39.84 39.83 39.84 822.7K
15:13 39.84 39.84 39.83 39.84 1,884.0K
15:14 39.84 39.84 39.83 39.84 746.8K
15:15 39.84 39.84 39.84 39.84 1,763.5K
15:16 39.84 39.84 39.83 39.83 737.9K
15:17 39.83 39.83 39.82 39.82 1,218.7K
15:18 39.82 39.82 39.82 39.82 350.8K
15:19 39.81 39.81 39.80 39.81 2,228.0K
15:20 39.81 39.81 39.80 39.80 1,012.6K
15:21 39.81 39.83 39.81 39.83 689.5K
15:22 39.82 39.83 39.82 39.83 192.3K
15:23 39.83 39.83 39.83 39.83 621.7K
15:24 39.83 39.84 39.83 39.84 1,590.5K
15:25 39.84 39.84 39.84 39.84 1,274.5K
15:26 39.84 39.85 39.84 39.84 530.4K
15:27 39.84 39.84 39.84 39.84 353.4K
15:28 39.84 39.85 39.84 39.85 119.7K
15:29 39.84 39.84 39.83 39.83 2,155.9K
15:30 39.83 39.83 39.81 39.81 2,149.2K
15:31 39.81 39.82 39.81 39.82 959.7K
15:32 39.82 39.82 39.80 39.80 885.7K
15:33 39.80 39.80 39.79 39.79 1,207.4K
15:34 39.79 39.79 39.77 39.77 1,798.2K
15:35 39.76 39.76 39.75 39.76 3,036.1K
15:36 39.75 39.75 39.74 39.74 1,872.4K
15:37 39.74 39.76 39.74 39.76 2,055.6K
15:38 39.76 39.77 39.76 39.77 2,047.1K
15:39 39.77 39.78 39.77 39.78 569.6K
15:40 39.79 39.79 39.79 39.79 818.1K
15:41 39.79 39.79 39.78 39.78 884.3K
15:42 39.78 39.78 39.78 39.78 441.1K
15:43 39.77 39.77 39.77 39.77 486.1K
15:44 39.78 39.78 39.78 39.78 426.6K
15:45 39.78 39.79 39.78 39.79 1,985.4K
15:46 39.79 39.80 39.79 39.80 1,322.0K
15:47 39.80 39.80 39.80 39.80 423.9K
15:48 39.81 39.81 39.81 39.81 321.6K
15:49 39.81 39.81 39.80 39.81 6,336.3K
15:50 39.81 39.81 39.79 39.79 1,381.5K
15:51 39.78 39.79 39.78 39.78 2,270.4K
15:52 39.77 39.78 39.77 39.77 1,013.8K
15:53 39.77 39.78 39.77 39.78 941.8K
15:54 39.78 39.80 39.78 39.79 2,905.9K
15:55 39.79 39.79 39.79 39.79 652.5K
15:56 39.79 39.79 39.79 39.79 1,350.4K
15:57 39.79 39.79 39.78 39.79 647.6K
15:58 39.79 39.80 39.79 39.79 482.5K
15:59 39.79 39.79 39.78 39.79 318.9K
16:00 39.78 39.79 39.78 39.78 513.6K
16:01 39.78 39.79 39.77 39.79 1,743.0K
16:02 39.79 39.79 39.77 39.77 1,091.2K
16:03 39.77 39.77 39.76 39.76 974.8K
16:04 39.75 39.75 39.75 39.75 12,228.3K
16:05 39.75 39.75 39.74 39.74 1,928.3K
16:06 39.73 39.73 39.73 39.73 3,743.8K
16:07 39.73 39.75 39.73 39.75 1,005.7K
16:08 39.75 39.76 39.75 39.76 437.5K
16:09 39.77 39.78 39.77 39.77 2,106.6K
16:10 39.76 39.77 39.76 39.76 1,042.5K
16:11 39.77 39.78 39.77 39.78 587.5K
16:12 39.78 39.79 39.78 39.79 1,923.4K
16:13 39.78 39.79 39.78 39.79 505.1K
16:14 39.80 39.80 39.80 39.80 737.9K
16:15 39.80 39.82 39.80 39.82 780.3K
16:16 39.81 39.82 39.81 39.82 1,341.8K
16:17 39.82 39.84 39.82 39.84 883.1K
16:18 39.84 39.85 39.84 39.85 859.1K
16:19 39.85 39.86 39.85 39.85 1,195.4K
16:20 39.86 39.87 39.86 39.87 1,594.1K
16:21 39.87 39.87 39.86 39.86 510.0K
16:22 39.85 39.85 39.84 39.84 966.4K
16:23 39.85 39.86 39.85 39.86 222.6K
16:24 39.86 39.88 39.86 39.87 1,178.3K
16:25 39.87 39.88 39.87 39.87 1,778.9K
16:26 39.87 39.87 39.86 39.86 412.5K
16:27 39.86 39.87 39.86 39.87 1,143.6K
16:28 39.87 39.87 39.87 39.87 193.1K
16:29 39.87 39.88 39.87 39.87 1,530.6K
16:30 39.88 39.89 39.88 39.89 2,221.8K
16:31 39.89 39.92 39.89 39.92 1,647.2K
16:32 39.92 39.92 39.91 39.91 326.6K
16:33 39.91 39.91 39.90 39.91 627.6K
16:34 39.91 39.91 39.90 39.90 971.5K
16:35 39.90 39.91 39.90 39.90 1,657.3K
16:36 39.90 39.92 39.90 39.92 2,205.5K
16:37 39.92 39.92 39.92 39.92 2,664.0K
16:38 39.92 39.92 39.91 39.91 2,734.4K
16:39 39.91 39.91 39.90 39.90 1,247.2K
16:40 39.90 39.91 39.90 39.91 2,108.3K
16:41 39.91 39.91 39.90 39.90 363.6K
16:42 39.90 39.90 39.90 39.90 302.2K
16:43 39.91 39.92 39.91 39.92 1,031.9K
16:44 39.92 39.92 39.91 39.91 909.0K
16:45 39.92 39.92 39.91 39.91 900.4K
16:46 39.91 39.92 39.91 39.91 1,655.8K
16:47 39.91 39.94 39.91 39.94 2,173.9K
16:48 39.94 39.96 39.94 39.96 1,581.3K
16:49 39.97 39.98 39.97 39.98 2,983.8K
16:50 39.97 39.99 39.97 39.99 4,314.9K
16:51 40.00 40.02 40.00 40.02 3,529.1K
16:52 40.01 40.02 40.01 40.02 3,186.1K
16:53 40.05 40.05 40.05 40.05 1,584.6K
16:54 40.06 40.08 40.06 40.08 2,173.0K
16:55 40.09 40.11 40.09 40.11 2,439.1K
16:56 40.12 40.14 40.12 40.12 8,718.4K
16:57 40.13 40.13 40.12 40.12 1,112.7K
16:58 40.12 40.13 40.12 40.12 1,043.4K
16:59 40.12 40.12 40.12 40.12 1,773.1K
17:00 40.12 40.12 40.10 40.10 817.5K
17:01 40.09 40.09 40.07 40.07 2,395.7K
17:02 40.07 40.07 40.07 40.07 827.6K
17:03 40.06 40.06 40.06 40.06 1,245.8K
17:04 40.05 40.05 40.04 40.04 1,778.4K
17:05 40.03 40.04 40.03 40.04 369.8K
17:06 40.04 40.05 40.04 40.05 2,143.3K
17:07 40.06 40.06 40.06 40.06 1,433.7K
17:08 40.05 40.05 40.05 40.05 3,014.4K
17:09 40.05 40.05 40.04 40.04 964.8K
17:10 40.06 40.06 40.06 40.06 919.6K
17:11 40.07 40.07 40.06 40.07 1,419.8K
17:12 40.07 40.08 40.07 40.08 1,142.0K
17:13 40.07 40.07 39.99 39.99 3,606.9K
17:14 40.00 40.00 39.98 39.98 1,129.4K
17:15 39.98 39.99 39.98 39.99 1,931.7K
17:16 39.98 39.98 39.97 39.97 508.2K
17:17 39.97 39.97 39.96 39.97 581.8K
17:18 39.97 39.98 39.97 39.98 160.7K
17:19 39.98 39.98 39.97 39.97 1,074.1K
17:20 39.97 39.97 39.96 39.96 567.7K
17:21 39.97 39.99 39.97 39.99 372.6K
17:22 39.99 39.99 39.99 39.99 262.2K
17:23 39.99 39.99 39.98 39.98 287.2K
17:24 39.98 39.99 39.98 39.99 1,104.0K
17:25 39.99 39.99 39.98 39.99 9,071.8K
17:26 40.00 40.00 39.99 39.99 147.2K
17:27 40.00 40.00 39.99 39.99 205.6K
17:28 39.99 39.99 39.98 39.99 278.0K
17:29 39.97 39.98 39.97 39.98 853.0K
17:30 39.98 39.99 39.97 39.99 1,430.0K
17:31 39.99 40.00 39.99 40.00 715.9K
17:32 40.01 40.02 40.01 40.02 973.8K
17:33 40.02 40.02 40.02 40.02 336.9K
17:34 40.02 40.03 40.02 40.02 385.9K
17:35 40.02 40.02 40.01 40.01 1,232.0K
17:36 40.01 40.01 40.01 40.01 385.6K
17:37 40.01 40.01 40.01 40.01 104.9K
17:38 40.01 40.03 40.01 40.03 1,733.7K
17:39 40.03 40.03 40.03 40.03 390.1K
17:40 40.03 40.03 40.01 40.01 252.8K
17:41 40.01 40.02 40.01 40.02 157.8K
17:42 40.02 40.02 40.01 40.01 1,908.0K
17:43 40.01 40.01 39.99 40.01 1,741.1K
17:44 40.00 40.00 40.00 40.00 264.2K
17:45 40.00 40.00 39.99 39.99 189.9K
17:46 39.98 39.98 39.98 39.98 314.8K
17:47 39.98 39.98 39.97 39.97 1,039.7K
17:48 39.97 39.97 39.73 39.73 642.7K
17:49 39.73 39.73 39.73 39.73 495.0K
17:50 39.73 39.74 39.73 39.74 161.6K
17:51 39.73 39.74 39.73 39.74 165.8K
17:52 39.74 39.74 39.73 39.74 608.0K
17:53 39.73 39.74 39.73 39.74 1,341.4K
17:54 39.74 39.76 39.74 39.76 1,316.5K
17:55 39.76 39.77 39.76 39.77 732.5K
17:56 39.77 39.77 39.76 39.76 397.1K
17:57 39.76 39.76 39.75 39.75 177.2K
17:58 39.75 39.76 39.75 39.76 570.1K
17:59 39.76 39.77 39.75 39.76 497.7K
18:00 39.75 39.75 39.73 39.73 1,784.0K
18:01 39.74 39.74 39.73 39.73 421.6K
18:02 39.73 39.73 39.72 39.72 1,570.5K
18:03 39.72 39.72 39.72 39.72 351.4K
18:04 39.72 39.73 39.72 39.72 1,119.8K
18:05 39.71 39.72 39.71 39.72 266.8K
18:06 39.73 39.73 39.72 39.72 249.7K
18:07 39.73 39.73 39.73 39.73 221.1K
18:08 39.73 39.73 39.73 39.73 1,261.1K
18:09 39.73 39.74 39.73 39.73 382.3K
18:10 39.73 39.74 39.73 39.74 250.9K
18:11 39.74 39.74 39.73 39.73 689.6K
18:12 39.73 39.74 39.73 39.74 213.3K
18:13 39.74 39.74 39.72 39.72 729.7K
18:14 39.72 39.72 39.71 39.71 2,569.6K
18:15 39.70 39.72 39.70 39.71 596.9K
18:16 39.71 39.72 39.71 39.72 902.7K
18:17 39.72 39.72 39.71 39.71 525.0K
18:18 39.71 39.71 39.71 39.71 538.6K
18:19 39.71 39.71 39.71 39.71 2,486.7K
18:20 39.72 39.74 39.72 39.74 1,332.4K
18:21 39.75 39.75 39.73 39.73 1,293.4K
18:22 39.72 39.73 39.72 39.73 869.3K
18:23 39.73 39.73 39.71 39.71 1,078.6K
18:24 39.71 39.73 39.71 39.73 1,422.1K
18:25 39.73 39.73 39.71 39.71 1,989.9K
18:26 39.72 39.73 39.71 39.72 935.5K
18:27 39.71 39.73 39.71 39.73 136.5K
18:28 39.72 39.72 39.71 39.71 281.3K
18:29 39.71 39.71 39.71 39.71 416.0K
18:30 39.71 39.72 39.71 39.72 618.5K
18:31 39.74 39.75 39.74 39.75 2,440.7K
18:32 39.74 39.75 39.74 39.75 428.2K
18:33 39.74 39.74 39.74 39.74 341.3K
18:34 39.74 39.74 39.73 39.73 2,083.3K
18:35 39.72 39.73 39.72 39.72 4,960.9K
18:36 39.72 39.75 39.72 39.74 948.9K
18:37 39.75 39.75 39.73 39.73 2,134.7K
18:38 39.73 39.73 39.73 39.73 3,673.1K
18:39 39.72 39.73 39.72 39.73 8,723.6K
18:40 39.72 39.72 39.72 39.72 342.7K
18:51 39.70 39.70 39.70 39.70 4,270.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available