RTS Electric Utilities

RTSEU
🏛️ russian-federation →
48.83
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 42.25 42.25 42.22 42.22 19,525.9K
10:01 42.24 42.25 42.24 42.25 15,195.6K
10:02 42.25 42.25 42.25 42.25 13,643.0K
10:03 42.24 42.25 42.23 42.24 13,543.7K
10:04 42.23 42.23 42.19 42.21 21,096.0K
10:05 42.21 42.22 42.20 42.20 22,045.4K
10:06 42.19 42.19 42.16 42.17 11,524.8K
10:07 42.16 42.19 42.16 42.19 12,161.6K
10:08 42.21 42.22 42.20 42.20 9,221.2K
10:09 42.21 42.27 42.21 42.27 11,070.3K
10:10 42.27 42.27 42.26 42.27 12,144.7K
10:11 42.27 42.27 42.26 42.26 12,339.5K
10:12 42.25 42.26 42.24 42.24 9,935.9K
10:13 42.24 42.24 42.22 42.22 8,581.9K
10:14 42.22 42.23 42.21 42.22 7,950.9K
10:15 42.23 42.23 42.22 42.22 12,206.6K
10:16 42.21 42.21 42.18 42.18 10,894.8K
10:17 42.16 42.17 42.16 42.17 9,121.3K
10:18 42.17 42.18 42.17 42.17 7,823.7K
10:19 42.18 42.19 42.18 42.19 12,958.2K
10:20 42.20 42.20 42.20 42.20 6,151.0K
10:21 42.19 42.19 42.17 42.17 4,247.7K
10:22 42.17 42.17 42.17 42.17 4,910.5K
10:23 42.17 42.18 42.17 42.18 4,654.5K
10:24 42.18 42.18 42.18 42.18 2,750.7K
10:25 42.18 42.20 42.18 42.20 4,140.6K
10:26 42.20 42.21 42.20 42.21 6,040.1K
10:27 42.22 42.22 42.21 42.21 10,591.0K
10:28 42.22 42.24 42.21 42.24 5,601.4K
10:29 42.25 42.26 42.25 42.26 6,068.3K
10:30 42.26 42.27 42.26 42.26 10,359.0K
10:31 42.28 42.29 42.28 42.28 12,204.7K
10:32 42.27 42.28 42.27 42.27 4,220.0K
10:33 42.28 42.28 42.23 42.23 14,696.4K
10:34 42.24 42.24 42.23 42.23 3,137.9K
10:35 42.22 42.22 42.22 42.22 4,645.3K
10:36 42.22 42.22 42.22 42.22 5,499.0K
10:37 42.24 42.25 42.24 42.25 5,620.0K
10:38 42.25 42.25 42.23 42.23 2,282.9K
10:39 42.23 42.23 42.21 42.22 6,859.7K
10:40 42.23 42.23 42.23 42.23 5,599.8K
10:41 42.23 42.24 42.23 42.24 3,118.2K
10:42 42.24 42.25 42.24 42.25 11,460.5K
10:43 42.23 42.25 42.23 42.25 11,855.5K
10:44 42.26 42.26 42.26 42.26 10,158.2K
10:45 42.26 42.27 42.26 42.26 3,575.5K
10:46 42.27 42.28 42.27 42.28 2,820.4K
10:47 42.29 42.29 42.29 42.29 3,529.7K
10:48 42.30 42.31 42.30 42.30 2,925.5K
10:49 42.30 42.31 42.30 42.30 4,428.2K
10:50 42.29 42.32 42.29 42.32 11,144.7K
10:51 42.30 42.30 42.29 42.29 3,769.2K
10:52 42.30 42.30 42.30 42.30 2,565.8K
10:53 42.30 42.32 42.30 42.32 7,091.8K
10:54 42.31 42.33 42.31 42.33 6,658.6K
10:55 42.32 42.33 42.31 42.31 5,518.3K
10:56 42.31 42.31 42.28 42.28 4,781.2K
10:57 42.28 42.28 42.26 42.26 3,897.7K
10:58 42.27 42.27 42.25 42.25 3,614.5K
10:59 42.26 42.27 42.26 42.26 6,865.5K
11:00 42.27 42.27 42.26 42.26 5,345.2K
11:01 42.27 42.27 42.26 42.27 2,290.8K
11:02 42.26 42.26 42.26 42.26 3,604.2K
11:03 42.24 42.24 42.22 42.22 6,513.1K
11:04 42.22 42.22 42.21 42.21 9,379.5K
11:05 42.21 42.22 42.21 42.21 4,022.9K
11:06 42.20 42.20 42.16 42.16 7,331.8K
11:07 42.16 42.17 42.15 42.15 6,083.7K
11:08 42.15 42.15 42.12 42.12 9,775.9K
11:09 42.11 42.11 42.10 42.11 10,404.5K
11:10 42.11 42.11 42.08 42.08 2,668.3K
11:11 42.09 42.09 42.07 42.07 6,094.0K
11:12 42.08 42.09 42.08 42.08 5,721.9K
11:13 42.07 42.07 42.05 42.06 7,513.0K
11:14 42.04 42.04 42.02 42.04 7,697.8K
11:15 42.01 42.02 42.01 42.02 4,006.9K
11:16 42.02 42.04 42.01 42.04 6,262.1K
11:17 42.04 42.04 42.00 42.00 3,925.6K
11:18 42.00 42.00 41.98 41.99 5,121.3K
11:19 42.02 42.02 41.98 41.99 14,630.8K
11:20 41.97 41.99 41.97 41.99 2,590.6K
11:21 41.97 41.98 41.96 41.98 4,761.7K
11:22 41.99 42.02 41.99 42.01 6,529.6K
11:23 42.01 42.03 42.01 42.03 4,335.7K
11:24 42.02 42.04 42.02 42.03 1,698.9K
11:25 42.02 42.02 42.01 42.01 1,872.9K
11:26 42.00 42.00 41.98 41.98 2,546.5K
11:27 41.99 41.99 41.97 41.98 6,389.9K
11:28 41.97 41.98 41.97 41.97 2,455.3K
11:29 41.98 41.98 41.96 41.96 1,504.9K
11:30 41.96 41.98 41.96 41.98 4,994.3K
11:31 42.00 42.02 42.00 42.01 6,855.5K
11:32 42.01 42.03 42.01 42.03 3,060.6K
11:33 42.02 42.02 42.02 42.02 3,349.3K
11:34 42.01 42.03 42.01 42.03 2,521.8K
11:35 42.03 42.05 42.03 42.05 2,179.7K
11:36 42.05 42.05 42.05 42.05 3,721.1K
11:37 42.05 42.05 42.04 42.04 2,625.7K
11:38 42.04 42.05 42.04 42.05 3,955.5K
11:39 42.05 42.05 42.03 42.03 9,988.8K
11:40 42.02 42.03 42.02 42.02 12,748.8K
11:41 42.02 42.02 42.00 42.00 5,787.8K
11:42 42.00 42.02 42.00 42.01 1,755.6K
11:43 42.01 42.01 41.99 41.99 5,114.3K
11:44 41.99 41.99 41.98 41.99 3,860.2K
11:45 41.99 41.99 41.95 41.95 3,403.5K
11:46 41.95 41.97 41.95 41.97 5,498.5K
11:47 41.97 41.97 41.95 41.97 5,485.3K
11:48 41.97 41.99 41.97 41.99 8,408.8K
11:49 41.99 41.99 41.98 41.99 3,815.7K
11:50 41.97 41.97 41.96 41.96 10,595.9K
11:51 41.91 41.91 41.91 41.91 12,060.6K
11:52 41.93 41.95 41.93 41.95 5,364.4K
11:53 41.94 41.95 41.94 41.95 933.6K
11:54 41.95 41.95 41.94 41.94 2,700.2K
11:55 41.94 41.95 41.94 41.94 4,078.5K
11:56 41.94 41.99 41.94 41.99 5,647.2K
11:57 41.98 41.99 41.97 41.98 6,347.2K
11:58 41.98 42.00 41.98 42.00 3,364.4K
11:59 42.01 42.01 42.00 42.01 3,392.1K
12:00 42.00 42.00 41.99 41.99 4,024.3K
12:01 42.00 42.00 41.97 41.97 1,181.1K
12:02 41.98 41.98 41.96 41.96 1,794.1K
12:03 41.98 41.99 41.98 41.99 1,425.7K
12:04 41.99 42.00 41.98 42.00 3,607.6K
12:05 42.00 42.00 41.97 41.98 2,269.1K
12:06 41.98 41.99 41.98 41.99 2,763.1K
12:07 41.99 41.99 41.98 41.98 922.6K
12:08 41.98 41.98 41.97 41.97 2,032.9K
12:09 41.97 41.98 41.97 41.98 805.0K
12:10 41.98 41.98 41.96 41.96 845.1K
12:11 41.96 41.96 41.93 41.93 9,341.5K
12:12 41.91 41.92 41.89 41.89 2,947.6K
12:13 41.90 41.91 41.90 41.90 9,693.0K
12:14 41.91 41.91 41.90 41.90 1,974.6K
12:15 41.91 41.91 41.90 41.90 2,594.0K
12:16 41.90 41.90 41.90 41.90 5,366.8K
12:17 41.90 41.90 41.88 41.88 6,451.8K
12:18 41.88 41.88 41.86 41.86 5,415.3K
12:19 41.88 41.88 41.87 41.87 1,248.4K
12:20 41.87 41.87 41.86 41.86 3,507.9K
12:21 41.85 41.87 41.85 41.87 1,264.2K
12:22 41.87 41.87 41.85 41.86 1,238.7K
12:23 41.85 41.86 41.85 41.86 3,791.9K
12:24 41.87 41.88 41.87 41.88 3,800.5K
12:25 41.88 41.88 41.88 41.88 4,437.8K
12:26 41.89 41.89 41.88 41.88 1,853.5K
12:27 41.88 41.88 41.87 41.88 1,243.1K
12:28 41.88 41.88 41.86 41.86 2,645.6K
12:29 41.87 41.87 41.86 41.87 977.7K
12:30 41.86 41.86 41.86 41.86 1,108.9K
12:31 41.86 41.87 41.85 41.87 3,228.3K
12:32 41.85 41.86 41.84 41.84 14,998.2K
12:33 41.82 41.82 41.80 41.80 11,456.4K
12:34 41.80 41.80 41.80 41.80 5,198.6K
12:35 41.80 41.80 41.78 41.78 5,046.3K
12:36 41.78 41.79 41.78 41.78 3,084.4K
12:37 41.77 41.77 41.76 41.76 4,048.4K
12:38 41.76 41.76 41.76 41.76 26,592.6K
12:39 41.76 41.78 41.76 41.78 9,545.9K
12:40 41.77 41.78 41.77 41.78 8,283.6K
12:41 41.77 41.80 41.77 41.80 16,663.8K
12:42 41.79 41.79 41.79 41.79 12,227.0K
12:43 41.79 41.79 41.77 41.78 7,143.5K
12:44 41.77 41.77 41.75 41.75 8,531.4K
12:45 41.74 41.75 41.71 41.71 19,912.8K
12:46 41.71 41.72 41.71 41.71 7,857.0K
12:47 41.71 41.72 41.71 41.72 3,252.0K
12:48 41.72 41.72 41.69 41.69 2,203.2K
12:49 41.68 41.68 41.63 41.64 21,484.2K
12:50 41.63 41.64 41.63 41.64 8,129.3K
12:51 41.64 41.64 41.63 41.64 8,545.1K
12:52 41.63 41.63 41.61 41.61 5,305.1K
12:53 41.62 41.62 41.62 41.62 2,624.9K
12:54 41.62 41.62 41.59 41.59 7,814.0K
12:55 41.61 41.61 41.58 41.59 6,254.6K
12:56 41.58 41.58 41.57 41.57 9,437.3K
12:57 41.61 41.63 41.61 41.63 3,339.4K
12:58 41.60 41.62 41.60 41.61 3,918.1K
12:59 41.61 41.61 41.59 41.59 4,911.5K
13:00 41.59 41.59 41.57 41.59 4,145.5K
13:01 41.58 41.58 41.56 41.56 5,229.2K
13:02 41.56 41.57 41.55 41.57 7,600.2K
13:03 41.55 41.57 41.55 41.57 12,538.9K
13:04 41.56 41.56 41.55 41.56 4,089.3K
13:05 41.56 41.56 41.55 41.56 5,184.0K
13:06 41.57 41.57 41.51 41.51 15,382.4K
13:07 41.52 41.53 41.52 41.52 8,284.2K
13:08 41.51 41.52 41.51 41.51 1,816.5K
13:09 41.52 41.52 41.49 41.49 1,843.7K
13:10 41.47 41.47 41.39 41.39 13,791.2K
13:11 41.38 41.41 41.37 41.41 7,909.3K
13:12 41.41 41.41 41.38 41.38 6,913.7K
13:13 41.38 41.40 41.38 41.40 6,957.0K
13:14 41.40 41.40 41.40 41.40 5,589.0K
13:15 41.39 41.44 41.39 41.44 6,026.4K
13:16 41.49 41.50 41.49 41.50 13,548.0K
13:17 41.51 41.51 41.51 41.51 2,681.7K
13:18 41.51 41.52 41.51 41.52 6,047.5K
13:19 41.52 41.53 41.52 41.53 3,044.7K
13:20 41.52 41.54 41.52 41.54 1,233.8K
13:21 41.54 41.55 41.54 41.55 6,012.7K
13:22 41.55 41.57 41.55 41.57 3,897.7K
13:23 41.57 41.60 41.57 41.60 894.8K
13:24 41.60 41.61 41.59 41.61 2,744.4K
13:25 41.61 41.61 41.60 41.60 1,704.7K
13:26 41.60 41.61 41.60 41.61 2,970.1K
13:27 41.60 41.61 41.60 41.60 1,288.9K
13:28 41.60 41.60 41.59 41.59 2,410.1K
13:29 41.59 41.59 41.57 41.57 3,538.1K
13:30 41.58 41.58 41.57 41.58 1,133.0K
13:31 41.58 41.58 41.57 41.58 591.2K
13:32 41.58 41.59 41.58 41.59 1,976.8K
13:33 41.59 41.61 41.59 41.61 5,887.7K
13:34 41.62 41.65 41.62 41.65 6,904.2K
13:35 41.65 41.65 41.62 41.63 7,824.2K
13:36 41.63 41.63 41.61 41.62 1,006.6K
13:37 41.62 41.63 41.62 41.62 1,804.7K
13:38 41.63 41.63 41.62 41.62 438.6K
13:39 41.63 41.63 41.63 41.63 5,279.7K
13:40 41.63 41.63 41.62 41.62 1,446.8K
13:41 41.62 41.63 41.62 41.62 915.8K
13:42 41.62 41.64 41.62 41.64 3,101.6K
13:43 41.64 41.64 41.64 41.64 818.7K
13:44 41.63 41.64 41.63 41.63 3,006.9K
13:45 41.62 41.65 41.62 41.65 6,917.3K
13:46 41.64 41.64 41.63 41.63 1,639.2K
13:47 41.62 41.63 41.61 41.61 2,482.4K
13:48 41.61 41.61 41.60 41.60 999.0K
13:49 41.61 41.61 41.59 41.60 2,484.0K
13:50 41.61 41.61 41.60 41.60 1,205.3K
13:51 41.59 41.61 41.59 41.61 1,257.1K
13:52 41.61 41.61 41.60 41.61 7,385.1K
13:53 41.61 41.61 41.60 41.60 2,342.5K
13:54 41.61 41.61 41.60 41.61 5,764.7K
13:55 41.61 41.65 41.61 41.65 1,901.2K
13:56 41.65 41.65 41.64 41.65 515.9K
13:57 41.63 41.65 41.63 41.65 1,479.7K
13:58 41.65 41.65 41.65 41.65 991.6K
13:59 41.64 41.65 41.64 41.65 5,515.3K
14:00 41.65 41.65 41.63 41.63 3,581.0K
14:01 41.64 41.64 41.62 41.62 4,023.4K
14:02 41.63 41.63 41.61 41.62 890.2K
14:03 41.59 41.62 41.59 41.62 2,870.9K
14:04 41.62 41.62 41.60 41.60 895.1K
14:05 41.58 41.62 41.58 41.62 2,670.5K
14:06 41.62 41.64 41.62 41.64 3,349.0K
14:07 41.64 41.64 41.64 41.64 5,240.0K
14:08 41.65 41.65 41.64 41.65 7,193.2K
14:09 41.66 41.68 41.66 41.68 7,500.7K
14:10 41.66 41.67 41.66 41.67 5,531.6K
14:11 41.67 41.67 41.66 41.66 2,112.3K
14:12 41.66 41.66 41.66 41.66 1,856.5K
14:13 41.67 41.67 41.65 41.65 1,759.1K
14:14 41.65 41.65 41.63 41.63 2,509.5K
14:15 41.65 41.67 41.65 41.67 4,898.1K
14:16 41.67 41.68 41.67 41.68 1,126.3K
14:17 41.67 41.67 41.66 41.66 979.4K
14:18 41.68 41.69 41.68 41.68 1,623.3K
14:19 41.69 41.70 41.69 41.70 2,186.8K
14:20 41.69 41.69 41.67 41.67 3,810.0K
14:21 41.69 41.71 41.69 41.71 7,024.0K
14:22 41.70 41.71 41.70 41.71 1,056.5K
14:23 41.72 41.73 41.71 41.72 3,678.8K
14:24 41.72 41.73 41.72 41.73 1,847.5K
14:25 41.73 41.73 41.73 41.73 1,549.6K
14:26 41.74 41.74 41.73 41.73 2,046.6K
14:27 41.74 41.75 41.74 41.75 985.1K
14:28 41.74 41.75 41.74 41.75 2,342.8K
14:29 41.76 41.77 41.76 41.77 4,291.0K
14:30 41.77 41.78 41.77 41.77 1,497.0K
14:31 41.78 41.80 41.78 41.80 2,176.8K
14:32 41.80 41.81 41.80 41.80 1,485.8K
14:33 41.79 41.79 41.78 41.78 6,549.3K
14:34 41.79 41.79 41.78 41.78 1,322.6K
14:35 41.77 41.77 41.77 41.77 747.7K
14:36 41.76 41.76 41.76 41.76 528.8K
14:37 41.76 41.79 41.76 41.79 1,692.3K
14:38 41.78 41.79 41.78 41.79 3,677.6K
14:39 41.78 41.78 41.77 41.78 953.3K
14:40 41.78 41.80 41.78 41.80 1,073.1K
14:41 41.79 41.80 41.79 41.80 1,846.4K
14:42 41.81 41.81 41.79 41.80 1,357.6K
14:43 41.82 41.83 41.82 41.83 4,186.9K
14:44 41.85 41.87 41.85 41.87 8,119.5K
14:45 41.86 41.87 41.86 41.87 1,708.5K
14:46 41.88 41.89 41.88 41.89 3,415.3K
14:47 41.89 41.89 41.88 41.88 2,597.9K
14:48 41.87 41.88 41.87 41.87 2,137.6K
14:49 41.88 41.88 41.86 41.86 1,723.4K
14:50 41.87 41.87 41.86 41.86 1,286.0K
14:51 41.86 41.86 41.85 41.85 1,443.2K
14:52 41.85 41.86 41.85 41.86 4,867.4K
14:53 41.86 41.87 41.86 41.86 1,468.4K
14:54 41.87 41.87 41.86 41.86 2,697.8K
14:55 41.87 41.87 41.86 41.86 1,411.3K
14:56 41.87 41.88 41.86 41.88 3,252.5K
14:57 41.87 41.87 41.87 41.87 1,776.5K
14:58 41.84 41.84 41.84 41.84 5,316.8K
14:59 41.84 41.85 41.84 41.85 1,069.9K
15:00 41.84 41.85 41.84 41.84 893.5K
15:01 41.82 41.83 41.82 41.82 10,452.0K
15:02 41.83 41.83 41.82 41.82 2,292.4K
15:03 41.82 41.82 41.81 41.81 875.9K
15:04 41.80 41.81 41.80 41.81 436.2K
15:05 41.83 41.83 41.82 41.83 1,661.7K
15:06 41.83 41.83 41.83 41.83 543.0K
15:07 41.82 41.82 41.82 41.82 704.0K
15:08 41.82 41.82 41.82 41.82 3,150.5K
15:09 41.82 41.83 41.82 41.83 1,053.5K
15:10 41.84 41.84 41.82 41.82 512.2K
15:11 41.82 41.84 41.82 41.84 364.2K
15:12 41.83 41.84 41.83 41.83 1,004.9K
15:13 41.83 41.83 41.82 41.82 713.2K
15:14 41.82 41.82 41.82 41.82 913.8K
15:15 41.79 41.79 41.74 41.74 4,458.3K
15:16 41.74 41.74 41.71 41.71 4,088.0K
15:17 41.71 41.71 41.71 41.71 1,665.3K
15:18 41.71 41.72 41.70 41.70 2,395.8K
15:19 41.68 41.69 41.68 41.69 4,932.2K
15:20 41.69 41.70 41.69 41.69 1,439.2K
15:21 41.69 41.70 41.69 41.69 769.2K
15:22 41.70 41.70 41.70 41.70 1,803.7K
15:23 41.70 41.70 41.70 41.70 2,640.0K
15:24 41.70 41.70 41.69 41.69 1,453.1K
15:25 41.69 41.71 41.69 41.71 1,897.7K
15:26 41.71 41.72 41.71 41.72 1,293.2K
15:27 41.73 41.73 41.73 41.73 6,192.1K
15:28 41.73 41.73 41.70 41.70 7,961.6K
15:29 41.70 41.70 41.69 41.69 253.3K
15:30 41.68 41.69 41.68 41.69 1,698.6K
15:31 41.69 41.69 41.69 41.69 637.6K
15:32 41.70 41.70 41.69 41.69 360.8K
15:33 41.69 41.69 41.68 41.68 551.0K
15:34 41.68 41.69 41.68 41.69 1,363.7K
15:35 41.68 41.69 41.68 41.69 1,362.7K
15:36 41.69 41.69 41.69 41.69 596.7K
15:37 41.69 41.70 41.69 41.69 1,541.9K
15:38 41.69 41.69 41.68 41.69 10,026.6K
15:39 41.69 41.69 41.69 41.69 935.9K
15:40 41.69 41.70 41.69 41.70 1,456.8K
15:41 41.69 41.69 41.68 41.69 14,936.6K
15:42 41.69 41.69 41.69 41.69 1,630.2K
15:43 41.69 41.70 41.68 41.68 2,306.9K
15:44 41.67 41.67 41.67 41.67 7,998.5K
15:45 41.68 41.76 41.68 41.76 5,952.5K
15:46 41.84 41.84 41.77 41.77 21,337.4K
15:47 41.76 41.82 41.76 41.82 2,199.7K
15:48 41.84 41.86 41.84 41.85 4,676.1K
15:49 41.81 41.81 41.80 41.80 3,703.3K
15:50 41.80 41.85 41.80 41.85 2,463.0K
15:51 41.85 41.85 41.85 41.85 794.9K
15:52 41.86 41.86 41.86 41.86 735.2K
15:53 41.85 41.86 41.85 41.85 603.3K
15:54 41.85 41.85 41.84 41.84 7,524.8K
15:55 41.85 41.85 41.84 41.84 3,451.9K
15:56 41.85 41.86 41.85 41.86 12,244.0K
15:57 41.86 41.87 41.86 41.86 7,381.8K
15:58 41.86 41.89 41.86 41.88 4,686.9K
15:59 41.88 41.89 41.88 41.88 2,124.1K
16:00 41.88 41.89 41.88 41.89 1,902.7K
16:01 41.89 41.91 41.89 41.91 1,313.6K
16:02 41.91 41.91 41.88 41.88 12,694.2K
16:03 41.87 41.87 41.87 41.87 964.5K
16:04 41.87 41.88 41.87 41.88 1,189.6K
16:05 41.89 41.89 41.88 41.88 658.8K
16:06 41.88 41.89 41.88 41.89 324.1K
16:07 41.88 41.88 41.88 41.88 326.8K
16:08 41.89 41.89 41.89 41.89 813.7K
16:09 41.90 41.90 41.89 41.89 629.6K
16:10 41.90 41.90 41.90 41.90 575.3K
16:11 41.90 41.90 41.89 41.89 831.1K
16:12 41.88 41.89 41.88 41.89 592.2K
16:13 41.89 41.89 41.88 41.88 774.7K
16:14 41.88 41.89 41.87 41.89 731.0K
16:15 41.89 41.89 41.88 41.89 772.2K
16:16 41.89 41.90 41.89 41.90 179.7K
16:17 41.90 41.90 41.89 41.90 111.5K
16:18 41.90 41.90 41.90 41.90 1,220.9K
16:19 41.90 41.92 41.90 41.92 2,235.6K
16:20 41.92 41.93 41.92 41.93 691.9K
16:21 41.93 41.94 41.93 41.93 1,880.8K
16:22 41.93 41.95 41.93 41.95 1,450.2K
16:23 41.95 41.95 41.95 41.95 1,479.1K
16:24 41.95 41.96 41.95 41.95 2,306.3K
16:25 41.96 41.96 41.95 41.95 1,314.0K
16:26 41.95 41.95 41.95 41.95 1,147.2K
16:27 41.95 41.95 41.95 41.95 1,017.7K
16:28 41.94 41.96 41.94 41.96 3,379.3K
16:29 41.96 41.97 41.96 41.97 1,299.0K
16:30 41.97 41.97 41.96 41.96 1,532.9K
16:31 41.96 41.96 41.95 41.95 5,868.7K
16:32 41.96 41.96 41.96 41.96 1,891.0K
16:33 41.96 41.96 41.95 41.95 2,151.0K
16:34 41.94 41.94 41.93 41.93 964.4K
16:35 41.91 41.92 41.91 41.92 1,999.8K
16:36 41.92 41.92 41.91 41.91 409.3K
16:37 41.89 41.89 41.86 41.88 4,543.3K
16:38 41.88 41.88 41.88 41.88 1,206.8K
16:39 41.88 41.88 41.86 41.86 12,484.7K
16:40 41.86 41.86 41.85 41.85 6,266.6K
16:41 41.85 41.85 41.85 41.85 2,864.2K
16:42 41.85 41.85 41.85 41.85 1,746.7K
16:43 41.84 41.84 41.83 41.83 3,030.3K
16:44 41.83 41.83 41.82 41.82 1,300.3K
16:45 41.82 41.83 41.82 41.82 3,949.1K
16:46 41.81 41.81 41.80 41.81 3,859.4K
16:47 41.81 41.82 41.81 41.82 2,586.5K
16:48 41.82 41.84 41.82 41.84 7,145.3K
16:49 41.84 41.85 41.83 41.83 6,366.5K
16:50 41.82 41.83 41.81 41.83 1,777.2K
16:51 41.83 41.84 41.83 41.84 1,795.1K
16:52 41.83 41.85 41.83 41.85 4,875.0K
16:53 41.85 41.85 41.83 41.83 2,270.7K
16:54 41.83 41.84 41.83 41.84 2,863.0K
16:55 41.84 41.85 41.84 41.85 1,215.1K
16:56 41.84 41.86 41.84 41.86 2,113.2K
16:57 41.86 41.86 41.86 41.86 1,095.1K
16:58 41.85 41.88 41.85 41.88 3,414.3K
16:59 41.88 41.88 41.84 41.84 4,061.5K
17:00 41.84 41.84 41.84 41.84 1,614.1K
17:01 41.83 41.83 41.82 41.82 1,004.8K
17:02 41.82 41.82 41.81 41.81 3,715.5K
17:03 41.81 41.82 41.81 41.82 488.3K
17:04 41.82 41.83 41.82 41.83 1,200.0K
17:05 41.84 41.84 41.83 41.83 255.1K
17:06 41.82 41.83 41.82 41.83 14,235.0K
17:07 41.83 41.84 41.83 41.84 1,753.0K
17:08 41.84 41.85 41.84 41.84 2,066.0K
17:09 41.84 41.84 41.84 41.84 1,031.9K
17:10 41.84 41.84 41.84 41.84 2,332.3K
17:11 41.84 41.84 41.84 41.84 3,822.3K
17:12 41.84 41.84 41.83 41.83 727.9K
17:13 41.84 41.84 41.84 41.84 326.7K
17:14 41.84 41.84 41.84 41.84 661.9K
17:15 41.84 41.84 41.83 41.84 1,269.5K
17:16 41.84 41.85 41.84 41.84 1,909.8K
17:17 41.84 41.86 41.84 41.86 1,908.4K
17:18 41.87 41.87 41.87 41.87 1,924.1K
17:19 41.88 41.90 41.88 41.89 2,912.1K
17:20 41.90 41.90 41.89 41.89 874.8K
17:21 41.89 41.89 41.89 41.89 1,567.1K
17:22 41.90 41.91 41.90 41.90 2,667.5K
17:23 41.90 41.90 41.90 41.90 477.7K
17:24 41.90 41.91 41.90 41.90 1,259.8K
17:25 41.90 41.90 41.88 41.88 2,010.0K
17:26 41.88 41.88 41.87 41.87 440.7K
17:27 41.87 41.87 41.87 41.87 1,147.4K
17:28 41.87 41.88 41.87 41.87 2,081.7K
17:29 41.87 41.87 41.84 41.84 3,734.2K
17:30 41.83 41.83 41.83 41.83 2,262.7K
17:31 41.83 41.84 41.83 41.84 371.8K
17:32 41.83 41.84 41.83 41.83 9,278.3K
17:33 41.81 41.81 41.79 41.79 4,526.5K
17:34 41.80 41.80 41.79 41.79 645.3K
17:35 41.79 41.79 41.79 41.79 2,111.1K
17:36 41.77 41.78 41.77 41.78 3,698.5K
17:37 41.77 41.77 41.73 41.73 4,380.3K
17:38 41.73 41.73 41.71 41.72 16,077.1K
17:39 41.73 41.74 41.73 41.73 939.3K
17:40 41.74 41.74 41.74 41.74 3,256.7K
17:41 41.74 41.75 41.74 41.75 4,451.2K
17:42 41.74 41.75 41.74 41.75 2,463.9K
17:43 41.74 41.74 41.74 41.74 1,025.5K
17:44 41.74 41.75 41.74 41.75 421.1K
17:45 41.76 41.76 41.76 41.76 827.9K
17:46 41.77 41.77 41.75 41.75 3,393.8K
17:47 41.75 41.75 41.72 41.72 1,634.7K
17:48 41.71 41.71 41.69 41.69 3,257.3K
17:49 41.68 41.69 41.68 41.69 1,089.1K
17:50 41.69 41.70 41.69 41.70 369.2K
17:51 41.70 41.70 41.67 41.67 5,107.0K
17:52 41.67 41.67 41.66 41.67 1,142.0K
17:53 41.67 41.68 41.66 41.66 1,435.0K
17:54 41.66 41.67 41.66 41.67 1,586.1K
17:55 41.67 41.67 41.67 41.67 1,481.9K
17:56 41.67 41.68 41.67 41.68 812.1K
17:57 41.67 41.67 41.66 41.66 2,630.4K
17:58 41.65 41.66 41.65 41.65 1,820.7K
17:59 41.64 41.65 41.64 41.65 4,502.0K
18:00 41.64 41.64 41.63 41.63 2,206.9K
18:01 41.63 41.63 41.62 41.62 432.8K
18:02 41.61 41.61 41.61 41.61 3,513.8K
18:03 41.60 41.60 41.59 41.59 1,280.2K
18:04 41.58 41.58 41.57 41.57 3,599.7K
18:05 41.54 41.55 41.54 41.55 5,522.8K
18:06 41.56 41.57 41.56 41.56 1,488.3K
18:07 41.57 41.57 41.57 41.57 3,141.7K
18:08 41.56 41.56 41.54 41.54 4,130.8K
18:09 41.53 41.53 41.53 41.53 2,318.1K
18:10 41.53 41.56 41.53 41.56 3,011.9K
18:11 41.56 41.56 41.56 41.56 8,053.3K
18:12 41.57 41.58 41.57 41.58 2,509.2K
18:13 41.59 41.59 41.59 41.59 2,643.6K
18:14 41.59 41.59 41.57 41.57 2,507.4K
18:15 41.57 41.57 41.54 41.54 1,658.7K
18:16 41.53 41.53 41.51 41.52 2,322.2K
18:17 41.53 41.56 41.53 41.56 1,402.6K
18:18 41.56 41.57 41.56 41.57 1,395.9K
18:19 41.55 41.55 41.54 41.54 703.1K
18:20 41.55 41.55 41.55 41.55 329.8K
18:21 41.55 41.56 41.55 41.55 868.3K
18:22 41.55 41.55 41.55 41.55 459.0K
18:23 41.55 41.57 41.55 41.57 1,144.9K
18:24 41.59 41.60 41.59 41.59 7,590.0K
18:25 41.59 41.59 41.57 41.57 1,242.3K
18:26 41.57 41.57 41.56 41.56 686.9K
18:27 41.56 41.57 41.56 41.56 2,645.2K
18:28 41.55 41.56 41.55 41.56 3,646.5K
18:29 41.56 41.56 41.56 41.56 3,220.7K
18:30 41.58 41.59 41.58 41.59 9,186.8K
18:31 41.60 41.60 41.58 41.58 2,695.9K
18:32 41.59 41.59 41.58 41.59 980.8K
18:33 41.54 41.55 41.54 41.55 3,028.1K
18:34 41.55 41.56 41.55 41.56 1,151.1K
18:35 41.57 41.58 41.57 41.58 1,704.7K
18:36 41.59 41.59 41.58 41.58 2,276.6K
18:37 41.58 41.77 41.58 41.77 3,866.7K
18:38 41.78 41.79 41.78 41.79 1,905.3K
18:39 41.78 41.79 41.78 41.78 1,589.5K
18:40 41.78 41.78 41.78 41.78 1,001.9K
18:51 41.75 41.75 41.75 41.75 5,152.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available